36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 202000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 3 | 20230706 | 201900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230706 | 201800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230706 | 201700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230706 | 201600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230706 | 201500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230706 | 201400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230706 | 201300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230706 | 201200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230706 | 201100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230706 | 201000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230706 | 200900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230706 | 200800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230706 | 200700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230706 | 200600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230706 | 200500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230706 | 200400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230706 | 200300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230706 | 200200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230706 | 200100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230706 | 200000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230706 | 195900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230706 | 195800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230706 | 195700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230706 | 195600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230706 | 195500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230706 | 195400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230706 | 195300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230706 | 195200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230706 | 195100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230706 | 195000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 33 | 20230706 | 194900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230706 | 194800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230706 | 194700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230706 | 194600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230706 | 194500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230706 | 194400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230706 | 194300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230706 | 194200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230706 | 194100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230706 | 194000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230706 | 193900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230706 | 193800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230706 | 193700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230706 | 193600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230706 | 193500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230706 | 193400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230706 | 193300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230706 | 193200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230706 | 193100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230706 | 193000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230706 | 192900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230706 | 192800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230706 | 192700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230706 | 192600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230706 | 192500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230706 | 192400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230706 | 192300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230706 | 192200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230706 | 192100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230706 | 192000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 63 | 20230706 | 191900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230706 | 191800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230706 | 191700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230706 | 191600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230706 | 191500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230706 | 191400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230706 | 191300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230706 | 191200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230706 | 191100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230706 | 191000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230706 | 190900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230706 | 190800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230706 | 190700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230706 | 190600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230706 | 190500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230706 | 190400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230706 | 190300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230706 | 190200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230706 | 190100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230706 | 190000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230706 | 185900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230706 | 185800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230706 | 185700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230706 | 185600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230706 | 185500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230706 | 185400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230706 | 185300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230706 | 185200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230706 | 185100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230706 | 185000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 93 | 20230706 | 184900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230706 | 184800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230706 | 184700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230706 | 184600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230706 | 184500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230706 | 184400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230706 | 184300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230706 | 184200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230706 | 184100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230706 | 184000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230706 | 183900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230706 | 183800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230706 | 183700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230706 | 183600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230706 | 183500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230706 | 183400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230706 | 183300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230706 | 183200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230706 | 183100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230706 | 183000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230706 | 182900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230706 | 182800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230706 | 182700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230706 | 182600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230706 | 182500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230706 | 182400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230706 | 182300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230706 | 182200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230706 | 182100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230706 | 182000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 123 | 20230706 | 181900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230706 | 181800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230706 | 181700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230706 | 181600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230706 | 181500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230706 | 181400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230706 | 181300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230706 | 181200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230706 | 181100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230706 | 181000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230706 | 180900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230706 | 180800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230706 | 180700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230706 | 180600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230706 | 180500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230706 | 180400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230706 | 180300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230706 | 180200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230706 | 180100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230706 | 180000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230706 | 175900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230706 | 175800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230706 | 175700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230706 | 175600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230706 | 175500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230706 | 175400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230706 | 175300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230706 | 175200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230706 | 175100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230706 | 175000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 153 | 20230706 | 174900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230706 | 174800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230706 | 174700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230706 | 174600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230706 | 174500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230706 | 174400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230706 | 174300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230706 | 174200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230706 | 174100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230706 | 174000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230706 | 173900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230706 | 173800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230706 | 173700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230706 | 173600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230706 | 173500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230706 | 173400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230706 | 173300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230706 | 173200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230706 | 173100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230706 | 173000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230706 | 172900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230706 | 172800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230706 | 172700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230706 | 172600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230706 | 172500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230706 | 172400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230706 | 172300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230706 | 172200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230706 | 172100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230706 | 172000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 183 | 20230706 | 171900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230706 | 171800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230706 | 171700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230706 | 171600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230706 | 171500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230706 | 171400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230706 | 171300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230706 | 171200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230706 | 171100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230706 | 171000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230706 | 170900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230706 | 170800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230706 | 170700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230706 | 170600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230706 | 170500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230706 | 170400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230706 | 170300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230706 | 170200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230706 | 170100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230706 | 170000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230706 | 165900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230706 | 165800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230706 | 165700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230706 | 165600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230706 | 165500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230706 | 165400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230706 | 165300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230706 | 165200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230706 | 165100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230706 | 165000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 213 | 20230706 | 164900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230706 | 164800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230706 | 164700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230706 | 164600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230706 | 164500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230706 | 164400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230706 | 164300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230706 | 164200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230706 | 164100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230706 | 164000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230706 | 163900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230706 | 163800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230706 | 163700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230706 | 163600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230706 | 163500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230706 | 163400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230706 | 163300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230706 | 163200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230706 | 163100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230706 | 163000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230706 | 162900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230706 | 162800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230706 | 162700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230706 | 162600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230706 | 162500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20230706 | 162400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20230706 | 162300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20230706 | 162200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20230706 | 162100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20230706 | 162000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 243 | 20230706 | 161900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20230706 | 161800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20230706 | 161700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20230706 | 161600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20230706 | 161500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20230706 | 161400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20230706 | 161300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20230706 | 161200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20230706 | 161100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20230706 | 161000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20230706 | 160900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20230706 | 160800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20230706 | 160700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20230706 | 160600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20230706 | 160500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20230706 | 160400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20230706 | 160300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20230706 | 160200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20230706 | 160100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20230706 | 160000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20230706 | 155900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20230706 | 155800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20230706 | 155700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20230706 | 155600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20230706 | 155500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20230706 | 155400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20230706 | 155300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20230706 | 155200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20230706 | 155100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20230706 | 155000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 273 | 20230706 | 154900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20230706 | 154800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20230706 | 154700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20230706 | 154600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20230706 | 154500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20230706 | 154400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20230706 | 154300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20230706 | 154200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20230706 | 154100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20230706 | 154000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20230706 | 153900 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20230706 | 153800 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20230706 | 153700 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 286 | 20230706 | 153600 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 287 | 20230706 | 153500 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20230706 | 153400 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 289 | 20230706 | 153300 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20230706 | 153200 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 291 | 20230706 | 153100 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 292 | 20230706 | 153000 | 9785326400 | 31800 | 31800 | 31800 | 31800 | 6770 |
| 293 | 20230706 | 152900 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 294 | 20230706 | 152800 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 295 | 20230706 | 152700 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 296 | 20230706 | 152600 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 297 | 20230706 | 152500 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 298 | 20230706 | 152400 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 299 | 20230706 | 152300 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 300 | 20230706 | 152200 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 301 | 20230706 | 152100 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 302 | 20230706 | 152000 | 9570040400 | 31850 | 31850 | 31850 | 31850 | 0 |
| 303 | 20230706 | 151900 | 9570040400 | 31850 | 31900 | 31900 | 31850 | 805 |
| 304 | 20230706 | 151800 | 9544382800 | 31850 | 31850 | 31900 | 31850 | 252 |
| 305 | 20230706 | 151700 | 9536354600 | 31850 | 31900 | 31950 | 31850 | 926 |
| 306 | 20230706 | 151600 | 9506810450 | 31900 | 31900 | 31950 | 31850 | 1192 |
| 307 | 20230706 | 151500 | 9468780750 | 31850 | 31900 | 31950 | 31850 | 1173 |
| 308 | 20230706 | 151400 | 9431375850 | 31900 | 31900 | 31950 | 31900 | 1199 |
| 309 | 20230706 | 151300 | 9393123750 | 31900 | 31850 | 31900 | 31850 | 2307 |
| 310 | 20230706 | 151200 | 9319586400 | 31850 | 31850 | 31900 | 31850 | 1994 |
| 311 | 20230706 | 151100 | 9256060450 | 31850 | 31900 | 31950 | 31850 | 709 |
| 312 | 20230706 | 151000 | 9233459000 | 31900 | 31850 | 31950 | 31850 | 1050 |
| 313 | 20230706 | 150900 | 9199966550 | 31850 | 31850 | 31950 | 31850 | 1004 |
| 314 | 20230706 | 150800 | 9167948800 | 31850 | 31850 | 31900 | 31850 | 1182 |
| 315 | 20230706 | 150700 | 9130251100 | 31850 | 31900 | 31950 | 31850 | 2720 |
| 316 | 20230706 | 150600 | 9043415050 | 31900 | 31900 | 31950 | 31900 | 732 |
| 317 | 20230706 | 150500 | 9020055050 | 31900 | 31900 | 31950 | 31900 | 668 |
| 318 | 20230706 | 150400 | 8998744300 | 31900 | 31900 | 31950 | 31900 | 690 |
| 319 | 20230706 | 150300 | 8976722500 | 31900 | 31900 | 31950 | 31850 | 4643 |
| 320 | 20230706 | 150200 | 8828588250 | 31900 | 31950 | 31950 | 31850 | 1344 |
| 321 | 20230706 | 150100 | 8785710100 | 31950 | 31900 | 31950 | 31900 | 822 |
| 322 | 20230706 | 150000 | 8759456100 | 31900 | 31950 | 31950 | 31900 | 1107 |
| 323 | 20230706 | 145900 | 8724102300 | 31900 | 32000 | 32000 | 31900 | 1437 |
| 324 | 20230706 | 145800 | 8678189200 | 32000 | 31900 | 32000 | 31900 | 1029 |
| 325 | 20230706 | 145700 | 8645302000 | 31900 | 31950 | 32000 | 31900 | 787 |
| 326 | 20230706 | 145600 | 8620146300 | 31950 | 32000 | 32050 | 31950 | 641 |
| 327 | 20230706 | 145500 | 8599633200 | 32000 | 32000 | 32000 | 31950 | 805 |
| 328 | 20230706 | 145400 | 8573898050 | 32000 | 32000 | 32000 | 31950 | 1063 |
| 329 | 20230706 | 145300 | 8539910200 | 31950 | 32000 | 32000 | 31950 | 610 |
| 330 | 20230706 | 145200 | 8520390850 | 31950 | 32000 | 32050 | 31950 | 838 |
| 331 | 20230706 | 145100 | 8493581900 | 32050 | 32050 | 32100 | 32000 | 761 |
| 332 | 20230706 | 145000 | 8469208100 | 32000 | 32000 | 32050 | 32000 | 1195 |
| 333 | 20230706 | 144900 | 8430930350 | 32050 | 32050 | 32050 | 32000 | 652 |
| 334 | 20230706 | 144800 | 8410043750 | 32050 | 31950 | 32100 | 31950 | 782 |
| 335 | 20230706 | 144700 | 8384986450 | 32000 | 31950 | 32100 | 31900 | 736 |
| 336 | 20230706 | 144600 | 8361430600 | 31950 | 32000 | 32000 | 31900 | 937 |
| 337 | 20230706 | 144500 | 8331480700 | 32000 | 31950 | 32000 | 31950 | 457 |
| 338 | 20230706 | 144400 | 8316866050 | 31950 | 32000 | 32050 | 31950 | 525 |
| 339 | 20230706 | 144300 | 8300060200 | 32000 | 31950 | 32050 | 31950 | 1052 |
| 340 | 20230706 | 144200 | 8266403600 | 31950 | 32000 | 32050 | 31950 | 727 |
| 341 | 20230706 | 144100 | 8243128750 | 32000 | 32050 | 32100 | 32000 | 975 |
| 342 | 20230706 | 144000 | 8211894250 | 32050 | 32000 | 32050 | 32000 | 562 |
| 343 | 20230706 | 143900 | 8193885450 | 32000 | 32100 | 32100 | 32000 | 1971 |
| 344 | 20230706 | 143800 | 8130655700 | 32150 | 32100 | 32150 | 32100 | 294 |
| 345 | 20230706 | 143700 | 8121217100 | 32100 | 32100 | 32150 | 32100 | 507 |
| 346 | 20230706 | 143600 | 8104940900 | 32100 | 32100 | 32150 | 32100 | 454 |
| 347 | 20230706 | 143500 | 8090366450 | 32100 | 32100 | 32150 | 32100 | 519 |
| 348 | 20230706 | 143400 | 8073705150 | 32100 | 32100 | 32150 | 32100 | 491 |
| 349 | 20230706 | 143300 | 8057943300 | 32100 | 32100 | 32150 | 32100 | 413 |
| 350 | 20230706 | 143200 | 8044685050 | 32100 | 32100 | 32150 | 32100 | 418 |
| 351 | 20230706 | 143100 | 8031266400 | 32150 | 32200 | 32200 | 32100 | 509 |
| 352 | 20230706 | 143000 | 8014910000 | 32200 | 32100 | 32200 | 32100 | 1212 |
| 353 | 20230706 | 142900 | 7975956000 | 32100 | 32100 | 32150 | 32100 | 927 |
| 354 | 20230706 | 142800 | 7946198600 | 32100 | 32100 | 32150 | 32100 | 609 |
| 355 | 20230706 | 142700 | 7926648200 | 32100 | 32100 | 32100 | 32100 | 459 |
| 356 | 20230706 | 142600 | 7911914300 | 32100 | 32100 | 32150 | 32100 | 499 |
| 357 | 20230706 | 142500 | 7895894750 | 32100 | 32100 | 32150 | 32100 | 444 |
| 358 | 20230706 | 142400 | 7881641650 | 32100 | 32100 | 32200 | 32100 | 990 |
| 359 | 20230706 | 142300 | 7849821050 | 32150 | 32150 | 32150 | 32100 | 380 |
| 360 | 20230706 | 142200 | 7837621850 | 32150 | 32150 | 32200 | 32150 | 410 |
| 361 | 20230706 | 142100 | 7824439600 | 32150 | 32250 | 32250 | 32150 | 483 |
| 362 | 20230706 | 142000 | 7808886350 | 32200 | 32200 | 32200 | 32150 | 1800 |
| 363 | 20230706 | 141900 | 7750937400 | 32200 | 32200 | 32250 | 32200 | 163 |
| 364 | 20230706 | 141800 | 7745687250 | 32200 | 32200 | 32250 | 32200 | 123 |
| 365 | 20230706 | 141700 | 7741725200 | 32200 | 32200 | 32250 | 32200 | 129 |
| 366 | 20230706 | 141600 | 7737570400 | 32200 | 32200 | 32250 | 32200 | 407 |
| 367 | 20230706 | 141500 | 7724464300 | 32200 | 32200 | 32250 | 32200 | 252 |
| 368 | 20230706 | 141400 | 7716348250 | 32250 | 32200 | 32250 | 32200 | 165 |
| 369 | 20230706 | 141300 | 7711031650 | 32200 | 32250 | 32250 | 32200 | 142 |
| 370 | 20230706 | 141200 | 7706456600 | 32250 | 32250 | 32300 | 32250 | 109 |
| 371 | 20230706 | 141100 | 7702939800 | 32250 | 32250 | 32250 | 32250 | 172 |
| 372 | 20230706 | 141000 | 7697392800 | 32300 | 32250 | 32300 | 32250 | 259 |
| 373 | 20230706 | 140900 | 7689039200 | 32200 | 32200 | 32250 | 32200 | 243 |
| 374 | 20230706 | 140800 | 7681213350 | 32200 | 32150 | 32200 | 32150 | 193 |
| 375 | 20230706 | 140700 | 7675000250 | 32150 | 32200 | 32200 | 32150 | 84 |
| 376 | 20230706 | 140600 | 7672298450 | 32150 | 32150 | 32200 | 32150 | 327 |
| 377 | 20230706 | 140500 | 7661779850 | 32150 | 32200 | 32200 | 32150 | 160 |
| 378 | 20230706 | 140400 | 7656634100 | 32150 | 32250 | 32250 | 32150 | 107 |
| 379 | 20230706 | 140300 | 7653191950 | 32150 | 32150 | 32250 | 32150 | 240 |
| 380 | 20230706 | 140200 | 7645465050 | 32150 | 32150 | 32250 | 32150 | 558 |
| 381 | 20230706 | 140100 | 7627515900 | 32150 | 32250 | 32250 | 32150 | 538 |
| 382 | 20230706 | 140000 | 7610182750 | 32300 | 32200 | 32300 | 32200 | 357 |
| 383 | 20230706 | 135900 | 7598670050 | 32200 | 32200 | 32250 | 32200 | 803 |
| 384 | 20230706 | 135800 | 7572780400 | 32200 | 32200 | 32250 | 32200 | 289 |
| 385 | 20230706 | 135700 | 7563470150 | 32200 | 32200 | 32250 | 32200 | 338 |
| 386 | 20230706 | 135600 | 7552585850 | 32200 | 32200 | 32250 | 32200 | 133 |
| 387 | 20230706 | 135500 | 7548301100 | 32200 | 32250 | 32250 | 32200 | 88 |
| 388 | 20230706 | 135400 | 7545466800 | 32200 | 32200 | 32250 | 32200 | 319 |
| 389 | 20230706 | 135300 | 7535189250 | 32200 | 32150 | 32250 | 32150 | 423 |
| 390 | 20230706 | 135200 | 7521559000 | 32150 | 32200 | 32250 | 32150 | 864 |
| 391 | 20230706 | 135100 | 7493738300 | 32150 | 32150 | 32200 | 32150 | 148 |
| 392 | 20230706 | 135000 | 7488975350 | 32150 | 32150 | 32200 | 32150 | 199 |
| 393 | 20230706 | 134900 | 7482576550 | 32150 | 32150 | 32200 | 32100 | 209 |
| 394 | 20230706 | 134800 | 7475859650 | 32100 | 32000 | 32100 | 32000 | 365 |
| 395 | 20230706 | 134700 | 7464148700 | 32000 | 31950 | 32050 | 31950 | 796 |
| 396 | 20230706 | 134600 | 7438673050 | 31950 | 31950 | 32000 | 31950 | 326 |
| 397 | 20230706 | 134500 | 7428256450 | 31950 | 31950 | 32000 | 31950 | 255 |
| 398 | 20230706 | 134400 | 7420101200 | 32000 | 31950 | 32000 | 31950 | 245 |
| 399 | 20230706 | 134300 | 7412261750 | 31950 | 31950 | 32000 | 31950 | 198 |
| 400 | 20230706 | 134200 | 7405934800 | 31950 | 32000 | 32000 | 31950 | 190 |
| 401 | 20230706 | 134100 | 7399860100 | 31950 | 31950 | 32000 | 31950 | 177 |
| 402 | 20230706 | 134000 | 7394198400 | 31950 | 32000 | 32000 | 31950 | 107 |
| 403 | 20230706 | 133900 | 7390777300 | 32000 | 31950 | 32000 | 31900 | 338 |
| 404 | 20230706 | 133800 | 7379974900 | 31900 | 31900 | 31950 | 31850 | 1288 |
| 405 | 20230706 | 133700 | 7338889550 | 31950 | 32000 | 32000 | 31850 | 1825 |
| 406 | 20230706 | 133600 | 7280637950 | 32050 | 32000 | 32050 | 32000 | 133 |
| 407 | 20230706 | 133500 | 7276381000 | 32050 | 32000 | 32050 | 32000 | 249 |
| 408 | 20230706 | 133400 | 7268409900 | 32050 | 31900 | 32050 | 31900 | 390 |
| 409 | 20230706 | 133300 | 7255933050 | 31900 | 31900 | 31950 | 31850 | 1916 |
| 410 | 20230706 | 133200 | 7194796550 | 31950 | 31900 | 31950 | 31900 | 292 |
| 411 | 20230706 | 133100 | 7185471700 | 31900 | 31900 | 31950 | 31900 | 427 |
| 412 | 20230706 | 133000 | 7171848350 | 31950 | 31900 | 31950 | 31900 | 353 |
| 413 | 20230706 | 132900 | 7160581850 | 31900 | 31900 | 31950 | 31900 | 135 |
| 414 | 20230706 | 132800 | 7156274450 | 31900 | 31900 | 31950 | 31900 | 212 |
| 415 | 20230706 | 132700 | 7149509950 | 31900 | 31900 | 31950 | 31900 | 389 |
| 416 | 20230706 | 132600 | 7137094150 | 31900 | 31900 | 31950 | 31900 | 656 |
| 417 | 20230706 | 132500 | 7116165700 | 31950 | 31900 | 31950 | 31850 | 1155 |
| 418 | 20230706 | 132400 | 7079313250 | 31850 | 31950 | 31950 | 31850 | 1155 |
| 419 | 20230706 | 132300 | 7042471450 | 31900 | 31850 | 31950 | 31850 | 481 |
| 420 | 20230706 | 132200 | 7027111050 | 31900 | 31900 | 31900 | 31900 | 310 |
| 421 | 20230706 | 132100 | 7017222050 | 31950 | 31950 | 31950 | 31850 | 3188 |
| 422 | 20230706 | 132000 | 6915634150 | 31950 | 31900 | 32000 | 31900 | 959 |
| 423 | 20230706 | 131900 | 6885007900 | 31900 | 31900 | 31950 | 31900 | 426 |
| 424 | 20230706 | 131800 | 6871412650 | 31950 | 31900 | 31950 | 31850 | 332 |
| 425 | 20230706 | 131700 | 6860821300 | 31900 | 31900 | 32000 | 31850 | 380 |
| 426 | 20230706 | 131600 | 6848697600 | 31900 | 31900 | 31950 | 31850 | 2480 |
| 427 | 20230706 | 131500 | 6769563900 | 31900 | 31950 | 31950 | 31900 | 446 |
| 428 | 20230706 | 131400 | 6755317300 | 32000 | 31950 | 32000 | 31950 | 325 |
| 429 | 20230706 | 131300 | 6744931700 | 31950 | 32000 | 32050 | 31950 | 251 |
| 430 | 20230706 | 131200 | 6736900150 | 32000 | 32050 | 32050 | 32000 | 389 |
| 431 | 20230706 | 131100 | 6724449150 | 32050 | 31950 | 32050 | 31900 | 714 |
| 432 | 20230706 | 131000 | 6701631350 | 31950 | 31900 | 32000 | 31900 | 546 |
| 433 | 20230706 | 130900 | 6684191250 | 31900 | 31950 | 31950 | 31900 | 1193 |
| 434 | 20230706 | 130800 | 6646097900 | 31950 | 32000 | 32000 | 31950 | 3280 |
| 435 | 20230706 | 130700 | 6541252600 | 31950 | 32000 | 32050 | 31950 | 4114 |
| 436 | 20230706 | 130600 | 6409602400 | 32000 | 32000 | 32050 | 32000 | 846 |
| 437 | 20230706 | 130500 | 6382513900 | 32050 | 32050 | 32050 | 32000 | 733 |
| 438 | 20230706 | 130400 | 6359027800 | 32050 | 32100 | 32100 | 32000 | 3759 |
| 439 | 20230706 | 130300 | 6238568650 | 32100 | 32150 | 32150 | 32100 | 1094 |
| 440 | 20230706 | 130200 | 6203449850 | 32100 | 32100 | 32150 | 32100 | 1077 |
| 441 | 20230706 | 130100 | 6168846050 | 32100 | 32150 | 32200 | 32100 | 472 |
| 442 | 20230706 | 130000 | 6153677100 | 32200 | 32100 | 32200 | 32100 | 255 |
| 443 | 20230706 | 125900 | 6145479200 | 32150 | 32150 | 32150 | 32100 | 116 |
| 444 | 20230706 | 125800 | 6141751450 | 32100 | 32150 | 32150 | 32100 | 335 |
| 445 | 20230706 | 125700 | 6130988000 | 32150 | 32200 | 32200 | 32150 | 290 |
| 446 | 20230706 | 125600 | 6121656300 | 32200 | 32150 | 32200 | 32100 | 500 |
| 447 | 20230706 | 125500 | 6105581150 | 32100 | 32100 | 32150 | 32100 | 429 |
| 448 | 20230706 | 125400 | 6091803650 | 32100 | 32100 | 32150 | 32100 | 514 |
| 449 | 20230706 | 125300 | 6075292350 | 32150 | 32150 | 32150 | 32100 | 691 |
| 450 | 20230706 | 125200 | 6053092800 | 32150 | 32100 | 32150 | 32100 | 129 |
| 451 | 20230706 | 125100 | 6048947050 | 32150 | 32100 | 32150 | 32100 | 130 |
| 452 | 20230706 | 125000 | 6044772550 | 32100 | 32150 | 32150 | 32100 | 360 |
| 453 | 20230706 | 124900 | 6033206700 | 32100 | 32100 | 32150 | 32100 | 66 |
| 454 | 20230706 | 124800 | 6031085800 | 32100 | 32050 | 32150 | 32050 | 776 |
| 455 | 20230706 | 124700 | 6006181050 | 32100 | 32050 | 32100 | 32050 | 232 |
| 456 | 20230706 | 124600 | 5998743750 | 32100 | 32050 | 32100 | 32050 | 306 |
| 457 | 20230706 | 124500 | 5988935850 | 32050 | 32050 | 32100 | 32050 | 108 |
| 458 | 20230706 | 124400 | 5985473750 | 32050 | 32100 | 32100 | 32050 | 662 |
| 459 | 20230706 | 124300 | 5964252450 | 32050 | 32100 | 32100 | 32050 | 858 |
| 460 | 20230706 | 124200 | 5936713000 | 32100 | 32100 | 32150 | 32100 | 119 |
| 461 | 20230706 | 124100 | 5932891400 | 32100 | 32100 | 32150 | 32100 | 302 |
| 462 | 20230706 | 124000 | 5923196500 | 32100 | 32100 | 32150 | 32100 | 246 |
| 463 | 20230706 | 123900 | 5915298300 | 32150 | 32100 | 32150 | 32100 | 354 |
| 464 | 20230706 | 123800 | 5903924450 | 32100 | 32100 | 32150 | 32100 | 103 |
| 465 | 20230706 | 123700 | 5900616950 | 32050 | 32100 | 32100 | 32050 | 234 |
| 466 | 20230706 | 123600 | 5893109500 | 32100 | 32050 | 32100 | 32050 | 102 |
| 467 | 20230706 | 123500 | 5889839700 | 32050 | 32100 | 32150 | 32050 | 363 |
| 468 | 20230706 | 123400 | 5878186250 | 32100 | 32100 | 32150 | 32100 | 105 |
| 469 | 20230706 | 123300 | 5874814650 | 32100 | 32100 | 32150 | 32050 | 1798 |
| 470 | 20230706 | 123200 | 5817103350 | 32100 | 32100 | 32150 | 32100 | 237 |
| 471 | 20230706 | 123100 | 5809491250 | 32100 | 32100 | 32150 | 32100 | 358 |
| 472 | 20230706 | 123000 | 5797998050 | 32100 | 32150 | 32150 | 32100 | 146 |
| 473 | 20230706 | 122900 | 5793310950 | 32100 | 32100 | 32150 | 32100 | 91 |
| 474 | 20230706 | 122800 | 5790389000 | 32100 | 32150 | 32200 | 32100 | 513 |
| 475 | 20230706 | 122700 | 5773898250 | 32150 | 32150 | 32200 | 32150 | 115 |
| 476 | 20230706 | 122600 | 5770200800 | 32150 | 32150 | 32200 | 32100 | 1310 |
| 477 | 20230706 | 122500 | 5728087000 | 32200 | 32150 | 32200 | 32150 | 913 |
| 478 | 20230706 | 122400 | 5698731650 | 32150 | 32200 | 32200 | 32150 | 199 |
| 479 | 20230706 | 122300 | 5692332350 | 32150 | 32150 | 32150 | 32150 | 209 |
| 480 | 20230706 | 122200 | 5685613000 | 32150 | 32200 | 32200 | 32150 | 144 |
| 481 | 20230706 | 122100 | 5680978650 | 32200 | 32250 | 32250 | 32150 | 418 |
| 482 | 20230706 | 122000 | 5667521300 | 32200 | 32200 | 32200 | 32200 | 343 |
| 483 | 20230706 | 121900 | 5656476700 | 32200 | 32200 | 32250 | 32200 | 137 |
| 484 | 20230706 | 121800 | 5652063050 | 32200 | 32200 | 32250 | 32200 | 124 |
| 485 | 20230706 | 121700 | 5648069500 | 32200 | 32200 | 32250 | 32200 | 59 |
| 486 | 20230706 | 121600 | 5646168850 | 32200 | 32250 | 32300 | 32200 | 693 |
| 487 | 20230706 | 121500 | 5623822450 | 32300 | 32300 | 32300 | 32250 | 169 |
| 488 | 20230706 | 121400 | 5618369650 | 32250 | 32250 | 32250 | 32250 | 89 |
| 489 | 20230706 | 121300 | 5615499400 | 32250 | 32250 | 32300 | 32200 | 644 |
| 490 | 20230706 | 121200 | 5594729800 | 32250 | 32250 | 32300 | 32250 | 167 |
| 491 | 20230706 | 121100 | 5589342600 | 32250 | 32250 | 32300 | 32250 | 21 |
| 492 | 20230706 | 121000 | 5588664650 | 32250 | 32250 | 32300 | 32250 | 129 |
| 493 | 20230706 | 120900 | 5584503000 | 32250 | 32250 | 32300 | 32250 | 163 |
| 494 | 20230706 | 120800 | 5579245550 | 32250 | 32300 | 32300 | 32200 | 466 |
| 495 | 20230706 | 120700 | 5564216800 | 32250 | 32250 | 32250 | 32250 | 46 |
| 496 | 20230706 | 120600 | 5562733300 | 32250 | 32250 | 32300 | 32250 | 82 |
| 497 | 20230706 | 120500 | 5560088100 | 32250 | 32250 | 32300 | 32250 | 243 |
| 498 | 20230706 | 120400 | 5552249000 | 32250 | 32250 | 32250 | 32250 | 40 |
| 499 | 20230706 | 120300 | 5550959000 | 32250 | 32250 | 32300 | 32250 | 118 |
| 500 | 20230706 | 120200 | 5547152000 | 32300 | 32250 | 32300 | 32250 | 130 |
| 501 | 20230706 | 120100 | 5542958750 | 32250 | 32250 | 32300 | 32250 | 193 |
| 502 | 20230706 | 120000 | 5536733550 | 32250 | 32300 | 32300 | 32250 | 64 |
| 503 | 20230706 | 115900 | 5534668750 | 32300 | 32350 | 32350 | 32250 | 276 |
| 504 | 20230706 | 115800 | 5525756750 | 32350 | 32300 | 32350 | 32300 | 262 |
| 505 | 20230706 | 115700 | 5517289800 | 32350 | 32250 | 32350 | 32250 | 668 |
| 506 | 20230706 | 115600 | 5495713050 | 32250 | 32250 | 32300 | 32200 | 2408 |
| 507 | 20230706 | 115500 | 5418149550 | 32300 | 32300 | 32300 | 32250 | 161 |
| 508 | 20230706 | 115400 | 5412953800 | 32250 | 32250 | 32250 | 32200 | 211 |
| 509 | 20230706 | 115300 | 5406153050 | 32250 | 32400 | 32400 | 32250 | 567 |
| 510 | 20230706 | 115200 | 5387811700 | 32500 | 32350 | 32500 | 32300 | 1440 |
| 511 | 20230706 | 115100 | 5341076050 | 32350 | 32300 | 32350 | 32300 | 95 |
| 512 | 20230706 | 115000 | 5338006750 | 32300 | 32300 | 32300 | 32250 | 181 |
| 513 | 20230706 | 114900 | 5332162450 | 32300 | 32250 | 32300 | 32250 | 319 |
| 514 | 20230706 | 114800 | 5321859750 | 32250 | 32200 | 32250 | 32200 | 175 |
| 515 | 20230706 | 114700 | 5316217900 | 32200 | 32200 | 32250 | 32150 | 263 |
| 516 | 20230706 | 114600 | 5307748800 | 32200 | 32200 | 32250 | 32150 | 362 |
| 517 | 20230706 | 114500 | 5296093150 | 32200 | 32250 | 32250 | 32200 | 340 |
| 518 | 20230706 | 114400 | 5285133000 | 32250 | 32250 | 32250 | 32200 | 90 |
| 519 | 20230706 | 114300 | 5282234000 | 32250 | 32200 | 32250 | 32200 | 1828 |
| 520 | 20230706 | 114200 | 5223306750 | 32200 | 32300 | 32300 | 32200 | 429 |
| 521 | 20230706 | 114100 | 5209476950 | 32250 | 32300 | 32300 | 32250 | 177 |
| 522 | 20230706 | 114000 | 5203767800 | 32250 | 32250 | 32300 | 32250 | 131 |
| 523 | 20230706 | 113900 | 5199541600 | 32250 | 32250 | 32300 | 32250 | 285 |
| 524 | 20230706 | 113800 | 5190349650 | 32250 | 32200 | 32250 | 32200 | 767 |
| 525 | 20230706 | 113700 | 5165617800 | 32200 | 32200 | 32250 | 32200 | 248 |
| 526 | 20230706 | 113600 | 5157622150 | 32200 | 32250 | 32250 | 32200 | 549 |
| 527 | 20230706 | 113500 | 5139918000 | 32200 | 32300 | 32300 | 32200 | 246 |
| 528 | 20230706 | 113400 | 5131994350 | 32250 | 32300 | 32300 | 32200 | 1938 |
| 529 | 20230706 | 113300 | 5069475600 | 32350 | 32300 | 32350 | 32300 | 116 |
| 530 | 20230706 | 113200 | 5065727150 | 32300 | 32300 | 32300 | 32300 | 46 |
| 531 | 20230706 | 113100 | 5064241350 | 32350 | 32350 | 32400 | 32300 | 315 |
| 532 | 20230706 | 113000 | 5054059350 | 32350 | 32350 | 32400 | 32350 | 141 |
| 533 | 20230706 | 112900 | 5049497300 | 32350 | 32400 | 32400 | 32350 | 160 |
| 534 | 20230706 | 112800 | 5044320450 | 32400 | 32350 | 32400 | 32350 | 134 |
| 535 | 20230706 | 112700 | 5039983600 | 32350 | 32350 | 32400 | 32350 | 445 |
| 536 | 20230706 | 112600 | 5025587050 | 32400 | 32350 | 32400 | 32350 | 157 |
| 537 | 20230706 | 112500 | 5020507300 | 32350 | 32350 | 32350 | 32300 | 386 |
| 538 | 20230706 | 112400 | 5008023400 | 32350 | 32400 | 32400 | 32350 | 401 |
| 539 | 20230706 | 112300 | 4995048250 | 32400 | 32350 | 32450 | 32350 | 326 |
| 540 | 20230706 | 112200 | 4984486100 | 32350 | 32400 | 32400 | 32350 | 654 |
| 541 | 20230706 | 112100 | 4963298300 | 32400 | 32400 | 32450 | 32400 | 125 |
| 542 | 20230706 | 112000 | 4959247600 | 32400 | 32400 | 32450 | 32400 | 841 |
| 543 | 20230706 | 111900 | 4931992550 | 32450 | 32450 | 32450 | 32400 | 207 |
| 544 | 20230706 | 111800 | 4925280000 | 32500 | 32450 | 32500 | 32450 | 245 |
| 545 | 20230706 | 111700 | 4917329000 | 32400 | 32450 | 32500 | 32400 | 577 |
| 546 | 20230706 | 111600 | 4898609450 | 32450 | 32500 | 32500 | 32450 | 189 |
| 547 | 20230706 | 111500 | 4892475700 | 32450 | 32450 | 32450 | 32450 | 68 |
| 548 | 20230706 | 111400 | 4890269100 | 32450 | 32450 | 32500 | 32450 | 303 |
| 549 | 20230706 | 111300 | 4880436000 | 32500 | 32400 | 32500 | 32400 | 503 |
| 550 | 20230706 | 111200 | 4864128750 | 32400 | 32500 | 32500 | 32400 | 681 |
| 551 | 20230706 | 111100 | 4842021700 | 32500 | 32500 | 32550 | 32500 | 65 |
| 552 | 20230706 | 111000 | 4839908500 | 32550 | 32500 | 32550 | 32450 | 429 |
| 553 | 20230706 | 110900 | 4825971600 | 32450 | 32450 | 32450 | 32450 | 162 |
| 554 | 20230706 | 110800 | 4820714700 | 32450 | 32450 | 32500 | 32450 | 30 |
| 555 | 20230706 | 110700 | 4819740500 | 32450 | 32450 | 32500 | 32450 | 214 |
| 556 | 20230706 | 110600 | 4812791850 | 32450 | 32550 | 32550 | 32450 | 310 |
| 557 | 20230706 | 110500 | 4802719500 | 32550 | 32500 | 32600 | 32500 | 2665 |
| 558 | 20230706 | 110400 | 4716067250 | 32500 | 32550 | 32550 | 32500 | 230 |
| 559 | 20230706 | 110300 | 4708588600 | 32550 | 32500 | 32550 | 32500 | 144 |
| 560 | 20230706 | 110200 | 4703905800 | 32500 | 32500 | 32500 | 32500 | 62 |
| 561 | 20230706 | 110100 | 4701890800 | 32550 | 32500 | 32550 | 32500 | 274 |
| 562 | 20230706 | 110000 | 4692984000 | 32500 | 32500 | 32550 | 32500 | 314 |
| 563 | 20230706 | 105900 | 4682775150 | 32500 | 32550 | 32550 | 32500 | 93 |
| 564 | 20230706 | 105800 | 4679752100 | 32550 | 32500 | 32550 | 32500 | 142 |
| 565 | 20230706 | 105700 | 4675134350 | 32500 | 32550 | 32550 | 32500 | 180 |
| 566 | 20230706 | 105600 | 4669283650 | 32500 | 32550 | 32550 | 32500 | 198 |
| 567 | 20230706 | 105500 | 4662844950 | 32500 | 32500 | 32550 | 32500 | 283 |
| 568 | 20230706 | 105400 | 4653639800 | 32500 | 32450 | 32500 | 32450 | 370 |
| 569 | 20230706 | 105300 | 4641619400 | 32450 | 32450 | 32500 | 32450 | 105 |
| 570 | 20230706 | 105200 | 4638211800 | 32500 | 32450 | 32500 | 32450 | 261 |
| 571 | 20230706 | 105100 | 4629740750 | 32450 | 32450 | 32500 | 32450 | 51 |
| 572 | 20230706 | 105000 | 4628084200 | 32450 | 32500 | 32500 | 32450 | 476 |
| 573 | 20230706 | 104900 | 4612617450 | 32450 | 32500 | 32500 | 32400 | 437 |
| 574 | 20230706 | 104800 | 4598434550 | 32500 | 32450 | 32500 | 32450 | 423 |
| 575 | 20230706 | 104700 | 4584691850 | 32450 | 32450 | 32500 | 32450 | 877 |
| 576 | 20230706 | 104600 | 4556219200 | 32450 | 32550 | 32600 | 32450 | 1013 |
| 577 | 20230706 | 104500 | 4523303850 | 32550 | 32550 | 32600 | 32550 | 81 |
| 578 | 20230706 | 104400 | 4520666300 | 32550 | 32600 | 32600 | 32550 | 66 |
| 579 | 20230706 | 104300 | 4518516350 | 32600 | 32700 | 32700 | 32600 | 787 |
| 580 | 20230706 | 104200 | 4492803900 | 32700 | 32700 | 32750 | 32700 | 466 |
| 581 | 20230706 | 104100 | 4477563950 | 32700 | 32650 | 32750 | 32650 | 1146 |
| 582 | 20230706 | 104000 | 4440090450 | 32700 | 32700 | 32700 | 32650 | 1274 |
| 583 | 20230706 | 103900 | 4398433400 | 32700 | 32700 | 32700 | 32650 | 229 |
| 584 | 20230706 | 103800 | 4390954850 | 32650 | 32700 | 32700 | 32650 | 282 |
| 585 | 20230706 | 103700 | 4381745150 | 32700 | 32700 | 32700 | 32650 | 535 |
| 586 | 20230706 | 103600 | 4364260550 | 32650 | 32650 | 32650 | 32650 | 127 |
| 587 | 20230706 | 103500 | 4360114000 | 32650 | 32650 | 32700 | 32650 | 332 |
| 588 | 20230706 | 103400 | 4349268250 | 32700 | 32650 | 32700 | 32650 | 213 |
| 589 | 20230706 | 103300 | 4342309650 | 32700 | 32700 | 32700 | 32650 | 548 |
| 590 | 20230706 | 103200 | 4324393550 | 32700 | 32600 | 32700 | 32600 | 1187 |
| 591 | 20230706 | 103100 | 4285666700 | 32600 | 32500 | 32600 | 32500 | 445 |
| 592 | 20230706 | 103000 | 4271181450 | 32500 | 32400 | 32500 | 32400 | 446 |
| 593 | 20230706 | 102900 | 4256689900 | 32400 | 32400 | 32450 | 32400 | 344 |
| 594 | 20230706 | 102800 | 4245528550 | 32400 | 32400 | 32450 | 32400 | 133 |
| 595 | 20230706 | 102700 | 4241218200 | 32400 | 32400 | 32400 | 32350 | 414 |
| 596 | 20230706 | 102600 | 4227804950 | 32400 | 32450 | 32450 | 32400 | 82 |
| 597 | 20230706 | 102500 | 4225148050 | 32450 | 32450 | 32450 | 32400 | 278 |
| 598 | 20230706 | 102400 | 4216130150 | 32450 | 32400 | 32450 | 32350 | 788 |
| 599 | 20230706 | 102300 | 4190581650 | 32400 | 32350 | 32450 | 32350 | 112 |
| 600 | 20230706 | 102200 | 4186953550 | 32400 | 32400 | 32400 | 32350 | 239 |
| 601 | 20230706 | 102100 | 4179212950 | 32400 | 32400 | 32450 | 32400 | 312 |
| 602 | 20230706 | 102000 | 4169103200 | 32400 | 32350 | 32400 | 32300 | 475 |
| 603 | 20230706 | 101900 | 4153724400 | 32400 | 32350 | 32400 | 32300 | 323 |
| 604 | 20230706 | 101800 | 4143278550 | 32350 | 32400 | 32400 | 32350 | 102 |
| 605 | 20230706 | 101700 | 4139978250 | 32350 | 32400 | 32400 | 32350 | 283 |
| 606 | 20230706 | 101600 | 4130811700 | 32400 | 32450 | 32450 | 32400 | 688 |
| 607 | 20230706 | 101500 | 4108508650 | 32450 | 32450 | 32450 | 32450 | 152 |
| 608 | 20230706 | 101400 | 4103576250 | 32450 | 32500 | 32500 | 32450 | 214 |
| 609 | 20230706 | 101300 | 4096631450 | 32450 | 32450 | 32500 | 32400 | 166 |
| 610 | 20230706 | 101200 | 4091243700 | 32500 | 32450 | 32500 | 32450 | 791 |
| 611 | 20230706 | 101100 | 4065547700 | 32500 | 32500 | 32550 | 32500 | 2987 |
| 612 | 20230706 | 101000 | 3968344900 | 32500 | 32600 | 32600 | 32500 | 494 |
| 613 | 20230706 | 100900 | 3952266650 | 32550 | 32550 | 32600 | 32550 | 222 |
| 614 | 20230706 | 100800 | 3945039650 | 32550 | 32500 | 32600 | 32500 | 505 |
| 615 | 20230706 | 100700 | 3928602400 | 32500 | 32650 | 32650 | 32500 | 2877 |
| 616 | 20230706 | 100600 | 3834771700 | 32650 | 32500 | 32650 | 32500 | 421 |
| 617 | 20230706 | 100500 | 3821056800 | 32500 | 32500 | 32500 | 32450 | 477 |
| 618 | 20230706 | 100400 | 3805565500 | 32500 | 32400 | 32500 | 32400 | 1740 |
| 619 | 20230706 | 100300 | 3749100150 | 32400 | 32300 | 32400 | 32300 | 570 |
| 620 | 20230706 | 100200 | 3730661900 | 32300 | 32350 | 32350 | 32300 | 1112 |
| 621 | 20230706 | 100100 | 3694705850 | 32350 | 32350 | 32350 | 32300 | 428 |
| 622 | 20230706 | 100000 | 3680864550 | 32300 | 32200 | 32300 | 32200 | 1405 |
| 623 | 20230706 | 095900 | 3635542550 | 32250 | 32200 | 32250 | 32200 | 146 |
| 624 | 20230706 | 095800 | 3630839300 | 32250 | 32250 | 32250 | 32200 | 409 |
| 625 | 20230706 | 095700 | 3617649200 | 32250 | 32300 | 32300 | 32250 | 535 |
| 626 | 20230706 | 095600 | 3600394700 | 32300 | 32250 | 32300 | 32250 | 219 |
| 627 | 20230706 | 095500 | 3593331000 | 32250 | 32250 | 32300 | 32250 | 258 |
| 628 | 20230706 | 095400 | 3585008000 | 32300 | 32250 | 32300 | 32250 | 361 |
| 629 | 20230706 | 095300 | 3573361950 | 32250 | 32200 | 32250 | 32200 | 262 |
| 630 | 20230706 | 095200 | 3564915600 | 32200 | 32200 | 32250 | 32200 | 315 |
| 631 | 20230706 | 095100 | 3554765550 | 32200 | 32300 | 32300 | 32150 | 1517 |
| 632 | 20230706 | 095000 | 3505853250 | 32300 | 32400 | 32400 | 32300 | 535 |
| 633 | 20230706 | 094900 | 3488526700 | 32400 | 32500 | 32550 | 32400 | 649 |
| 634 | 20230706 | 094800 | 3467444550 | 32500 | 32200 | 32500 | 32150 | 1050 |
| 635 | 20230706 | 094700 | 3433560800 | 32150 | 32050 | 32150 | 32000 | 614 |
| 636 | 20230706 | 094600 | 3413862950 | 32050 | 32000 | 32100 | 31950 | 1595 |
| 637 | 20230706 | 094500 | 3362745600 | 32000 | 32200 | 32200 | 32000 | 3704 |
| 638 | 20230706 | 094400 | 3243924200 | 32150 | 32200 | 32200 | 32150 | 1318 |
| 639 | 20230706 | 094300 | 3201503200 | 32200 | 32300 | 32300 | 32200 | 886 |
| 640 | 20230706 | 094200 | 3172933850 | 32250 | 32250 | 32300 | 32250 | 903 |
| 641 | 20230706 | 094100 | 3143810200 | 32300 | 32450 | 32450 | 32250 | 1810 |
| 642 | 20230706 | 094000 | 3085292100 | 32350 | 32400 | 32450 | 32350 | 1390 |
| 643 | 20230706 | 093900 | 3040261600 | 32400 | 32450 | 32500 | 32400 | 1947 |
| 644 | 20230706 | 093800 | 2977102350 | 32450 | 32500 | 32500 | 32450 | 544 |
| 645 | 20230706 | 093700 | 2959426950 | 32500 | 32500 | 32550 | 32500 | 370 |
| 646 | 20230706 | 093600 | 2947400500 | 32500 | 32650 | 32650 | 32500 | 3060 |
| 647 | 20230706 | 093500 | 2847708450 | 32600 | 32650 | 32650 | 32600 | 367 |
| 648 | 20230706 | 093400 | 2835735900 | 32700 | 32650 | 32700 | 32600 | 443 |
| 649 | 20230706 | 093300 | 2821277000 | 32600 | 32550 | 32650 | 32550 | 923 |
| 650 | 20230706 | 093200 | 2791164900 | 32550 | 32600 | 32650 | 32500 | 357 |
| 651 | 20230706 | 093100 | 2779545000 | 32600 | 32650 | 32650 | 32550 | 2414 |
| 652 | 20230706 | 093000 | 2700852700 | 32650 | 32650 | 32700 | 32600 | 1732 |
| 653 | 20230706 | 092900 | 2644313300 | 32650 | 32700 | 32700 | 32650 | 490 |
| 654 | 20230706 | 092800 | 2628305250 | 32700 | 32800 | 32800 | 32650 | 1146 |
| 655 | 20230706 | 092700 | 2590791950 | 32800 | 32800 | 32850 | 32800 | 632 |
| 656 | 20230706 | 092600 | 2570061800 | 32850 | 32750 | 32850 | 32650 | 1214 |
| 657 | 20230706 | 092500 | 2530312700 | 32750 | 32750 | 32750 | 32700 | 2478 |
| 658 | 20230706 | 092400 | 2449214650 | 32750 | 32900 | 32900 | 32750 | 1209 |
| 659 | 20230706 | 092300 | 2409501150 | 32900 | 33000 | 33000 | 32900 | 1528 |
| 660 | 20230706 | 092200 | 2359097000 | 33000 | 33050 | 33050 | 33000 | 652 |
| 661 | 20230706 | 092100 | 2337550650 | 33050 | 33000 | 33050 | 33000 | 1961 |
| 662 | 20230706 | 092000 | 2272768500 | 33000 | 33050 | 33100 | 33000 | 1331 |
| 663 | 20230706 | 091900 | 2228770700 | 33050 | 33050 | 33100 | 33000 | 743 |
| 664 | 20230706 | 091800 | 2204220600 | 33050 | 33000 | 33050 | 33000 | 675 |
| 665 | 20230706 | 091700 | 2181923850 | 33050 | 33050 | 33100 | 33050 | 845 |
| 666 | 20230706 | 091600 | 2153996450 | 33050 | 33000 | 33050 | 33000 | 3156 |
| 667 | 20230706 | 091500 | 2049813100 | 33050 | 33150 | 33200 | 33050 | 4959 |
| 668 | 20230706 | 091400 | 1885784200 | 33150 | 33100 | 33150 | 33050 | 1084 |
| 669 | 20230706 | 091300 | 1849903250 | 33100 | 33150 | 33300 | 33100 | 1735 |
| 670 | 20230706 | 091200 | 1792272950 | 33100 | 33100 | 33150 | 33050 | 1474 |
| 671 | 20230706 | 091100 | 1743488550 | 33100 | 33200 | 33200 | 33050 | 1810 |
| 672 | 20230706 | 091000 | 1683545550 | 33150 | 33050 | 33200 | 33050 | 1829 |
| 673 | 20230706 | 090900 | 1623012650 | 33050 | 33050 | 33150 | 33000 | 1617 |
| 674 | 20230706 | 090800 | 1569480050 | 33050 | 33050 | 33150 | 33050 | 984 |
| 675 | 20230706 | 090700 | 1536939950 | 33050 | 33150 | 33150 | 33050 | 1751 |
| 676 | 20230706 | 090600 | 1478964600 | 33250 | 33450 | 33450 | 33150 | 2297 |
| 677 | 20230706 | 090500 | 1402501250 | 33450 | 33300 | 33450 | 33250 | 2502 |
| 678 | 20230706 | 090400 | 1319060300 | 33300 | 33700 | 33700 | 33250 | 7409 |
| 679 | 20230706 | 090300 | 1071219250 | 33600 | 33250 | 33800 | 33250 | 11622 |
| 680 | 20230706 | 090200 | 681590600 | 33250 | 33000 | 33250 | 33000 | 7798 |
| 681 | 20230706 | 090100 | 422987650 | 33000 | 33150 | 33200 | 32900 | 2900 |
| 682 | 20230706 | 090000 | 327289900 | 33250 | 32850 | 33250 | 32600 | 9834 |