36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 202000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 3 | 20230703 | 201900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230703 | 201800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230703 | 201700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230703 | 201600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230703 | 201500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230703 | 201400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230703 | 201300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230703 | 201200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230703 | 201100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230703 | 201000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230703 | 200900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230703 | 200800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230703 | 200700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230703 | 200600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230703 | 200500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230703 | 200400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230703 | 200300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230703 | 200200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230703 | 200100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230703 | 200000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230703 | 195900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230703 | 195800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230703 | 195700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230703 | 195600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230703 | 195500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230703 | 195400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230703 | 195300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230703 | 195200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230703 | 195100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230703 | 195000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 33 | 20230703 | 194900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230703 | 194800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230703 | 194700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230703 | 194600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230703 | 194500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230703 | 194400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230703 | 194300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230703 | 194200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230703 | 194100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230703 | 194000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230703 | 193900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230703 | 193800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230703 | 193700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230703 | 193600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230703 | 193500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230703 | 193400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230703 | 193300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230703 | 193200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230703 | 193100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230703 | 193000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230703 | 192900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230703 | 192800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230703 | 192700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230703 | 192600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230703 | 192500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230703 | 192400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230703 | 192300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230703 | 192200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230703 | 192100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230703 | 192000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 63 | 20230703 | 191900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230703 | 191800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230703 | 191700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230703 | 191600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230703 | 191500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230703 | 191400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230703 | 191300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230703 | 191200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230703 | 191100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230703 | 191000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230703 | 190900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230703 | 190800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230703 | 190700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230703 | 190600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230703 | 190500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230703 | 190400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230703 | 190300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230703 | 190200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230703 | 190100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230703 | 190000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230703 | 185900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230703 | 185800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230703 | 185700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230703 | 185600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230703 | 185500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230703 | 185400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230703 | 185300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230703 | 185200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230703 | 185100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230703 | 185000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 93 | 20230703 | 184900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230703 | 184800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230703 | 184700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230703 | 184600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230703 | 184500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230703 | 184400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230703 | 184300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230703 | 184200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230703 | 184100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230703 | 184000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230703 | 183900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230703 | 183800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230703 | 183700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230703 | 183600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230703 | 183500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230703 | 183400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230703 | 183300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230703 | 183200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230703 | 183100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230703 | 183000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230703 | 182900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230703 | 182800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230703 | 182700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230703 | 182600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230703 | 182500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230703 | 182400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230703 | 182300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230703 | 182200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230703 | 182100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230703 | 182000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 123 | 20230703 | 181900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230703 | 181800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230703 | 181700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230703 | 181600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230703 | 181500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230703 | 181400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230703 | 181300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230703 | 181200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230703 | 181100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230703 | 181000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230703 | 180900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230703 | 180800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230703 | 180700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230703 | 180600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230703 | 180500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230703 | 180400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230703 | 180300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230703 | 180200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230703 | 180100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230703 | 180000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230703 | 175900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230703 | 175800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230703 | 175700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230703 | 175600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230703 | 175500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230703 | 175400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230703 | 175300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230703 | 175200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230703 | 175100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230703 | 175000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 153 | 20230703 | 174900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230703 | 174800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230703 | 174700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230703 | 174600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230703 | 174500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230703 | 174400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230703 | 174300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230703 | 174200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230703 | 174100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230703 | 174000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230703 | 173900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230703 | 173800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230703 | 173700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230703 | 173600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230703 | 173500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230703 | 173400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230703 | 173300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230703 | 173200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230703 | 173100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230703 | 173000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230703 | 172900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230703 | 172800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230703 | 172700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230703 | 172600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230703 | 172500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230703 | 172400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230703 | 172300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230703 | 172200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230703 | 172100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230703 | 172000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 183 | 20230703 | 171900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230703 | 171800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230703 | 171700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230703 | 171600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230703 | 171500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230703 | 171400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230703 | 171300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230703 | 171200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230703 | 171100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230703 | 171000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230703 | 170900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230703 | 170800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230703 | 170700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230703 | 170600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230703 | 170500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230703 | 170400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230703 | 170300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230703 | 170200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230703 | 170100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230703 | 170000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230703 | 165900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230703 | 165800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230703 | 165700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230703 | 165600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230703 | 165500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230703 | 165400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230703 | 165300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230703 | 165200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230703 | 165100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230703 | 165000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 213 | 20230703 | 164900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230703 | 164800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230703 | 164700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230703 | 164600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230703 | 164500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230703 | 164400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230703 | 164300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230703 | 164200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230703 | 164100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230703 | 164000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230703 | 163900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230703 | 163800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230703 | 163700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230703 | 163600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230703 | 163500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230703 | 163400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230703 | 163300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230703 | 163200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230703 | 163100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230703 | 163000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230703 | 162900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230703 | 162800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230703 | 162700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230703 | 162600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230703 | 162500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230703 | 162400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230703 | 162300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230703 | 162200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230703 | 162100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230703 | 162000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 243 | 20230703 | 161900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20230703 | 161800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20230703 | 161700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20230703 | 161600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20230703 | 161500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20230703 | 161400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20230703 | 161300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20230703 | 161200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20230703 | 161100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20230703 | 161000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20230703 | 160900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20230703 | 160800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20230703 | 160700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20230703 | 160600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20230703 | 160500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20230703 | 160400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20230703 | 160300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20230703 | 160200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20230703 | 160100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20230703 | 160000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20230703 | 155900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20230703 | 155800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20230703 | 155700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20230703 | 155600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20230703 | 155500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20230703 | 155400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20230703 | 155300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20230703 | 155200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20230703 | 155100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20230703 | 155000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 273 | 20230703 | 154900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20230703 | 154800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20230703 | 154700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20230703 | 154600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20230703 | 154500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20230703 | 154400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20230703 | 154300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20230703 | 154200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20230703 | 154100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20230703 | 154000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20230703 | 153900 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20230703 | 153800 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20230703 | 153700 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20230703 | 153600 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20230703 | 153500 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20230703 | 153400 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20230703 | 153300 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20230703 | 153200 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20230703 | 153100 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20230703 | 153000 | 6728336100 | 26500 | 26500 | 26500 | 26500 | 2692 |
| 293 | 20230703 | 152900 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20230703 | 152800 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20230703 | 152700 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20230703 | 152600 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20230703 | 152500 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20230703 | 152400 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20230703 | 152300 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20230703 | 152200 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20230703 | 152100 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20230703 | 152000 | 6656998100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 303 | 20230703 | 151900 | 6656998100 | 26500 | 26400 | 26500 | 26300 | 1039 |
| 304 | 20230703 | 151800 | 6629536700 | 26450 | 26400 | 26450 | 26300 | 315 |
| 305 | 20230703 | 151700 | 6621225050 | 26400 | 26400 | 26450 | 26400 | 362 |
| 306 | 20230703 | 151600 | 6611667700 | 26400 | 26300 | 26400 | 26300 | 115 |
| 307 | 20230703 | 151500 | 6608637900 | 26300 | 26300 | 26400 | 26250 | 206 |
| 308 | 20230703 | 151400 | 6603211650 | 26400 | 26300 | 26400 | 26200 | 2895 |
| 309 | 20230703 | 151300 | 6527088900 | 26300 | 26400 | 26400 | 26300 | 245 |
| 310 | 20230703 | 151200 | 6520639850 | 26400 | 26400 | 26400 | 26300 | 97 |
| 311 | 20230703 | 151100 | 6518082150 | 26400 | 26300 | 26450 | 26300 | 49 |
| 312 | 20230703 | 151000 | 6516787450 | 26400 | 26250 | 26400 | 26250 | 115 |
| 313 | 20230703 | 150900 | 6513765550 | 26250 | 26400 | 26400 | 26250 | 1607 |
| 314 | 20230703 | 150800 | 6471486100 | 26400 | 26500 | 26500 | 26400 | 74 |
| 315 | 20230703 | 150700 | 6469527400 | 26500 | 26500 | 26550 | 26300 | 1927 |
| 316 | 20230703 | 150600 | 6418601350 | 26550 | 26500 | 26550 | 26500 | 196 |
| 317 | 20230703 | 150500 | 6413406700 | 26500 | 26500 | 26500 | 26450 | 143 |
| 318 | 20230703 | 150400 | 6409617700 | 26500 | 26450 | 26500 | 26450 | 203 |
| 319 | 20230703 | 150300 | 6404239950 | 26450 | 26500 | 26500 | 26450 | 781 |
| 320 | 20230703 | 150200 | 6383556450 | 26500 | 26450 | 26500 | 26450 | 75 |
| 321 | 20230703 | 150100 | 6381569950 | 26450 | 26500 | 26500 | 26450 | 448 |
| 322 | 20230703 | 150000 | 6369707900 | 26500 | 26500 | 26500 | 26500 | 561 |
| 323 | 20230703 | 145900 | 6354841400 | 26550 | 26500 | 26550 | 26500 | 342 |
| 324 | 20230703 | 145800 | 6345768900 | 26500 | 26500 | 26500 | 26500 | 1035 |
| 325 | 20230703 | 145700 | 6318341400 | 26450 | 26500 | 26500 | 26450 | 123 |
| 326 | 20230703 | 145600 | 6315087550 | 26500 | 26450 | 26500 | 26450 | 141 |
| 327 | 20230703 | 145500 | 6311355000 | 26450 | 26500 | 26500 | 26450 | 248 |
| 328 | 20230703 | 145400 | 6304793000 | 26500 | 26450 | 26500 | 26450 | 60 |
| 329 | 20230703 | 145300 | 6303204500 | 26450 | 26450 | 26450 | 26450 | 41 |
| 330 | 20230703 | 145200 | 6302120050 | 26450 | 26450 | 26500 | 26450 | 103 |
| 331 | 20230703 | 145100 | 6299395150 | 26450 | 26450 | 26450 | 26450 | 65 |
| 332 | 20230703 | 145000 | 6297675900 | 26450 | 26500 | 26500 | 26450 | 358 |
| 333 | 20230703 | 144900 | 6288205250 | 26550 | 26500 | 26550 | 26500 | 51 |
| 334 | 20230703 | 144800 | 6286853700 | 26500 | 26500 | 26500 | 26500 | 843 |
| 335 | 20230703 | 144700 | 6264514200 | 26450 | 26500 | 26500 | 26450 | 30 |
| 336 | 20230703 | 144600 | 6263720200 | 26500 | 26500 | 26500 | 26500 | 18 |
| 337 | 20230703 | 144500 | 6263243200 | 26500 | 26500 | 26500 | 26500 | 661 |
| 338 | 20230703 | 144400 | 6245726700 | 26450 | 26500 | 26500 | 26450 | 211 |
| 339 | 20230703 | 144300 | 6240135700 | 26450 | 26500 | 26500 | 26450 | 211 |
| 340 | 20230703 | 144200 | 6234553800 | 26500 | 26450 | 26500 | 26450 | 3 |
| 341 | 20230703 | 144100 | 6234474350 | 26500 | 26450 | 26500 | 26450 | 149 |
| 342 | 20230703 | 144000 | 6230532250 | 26450 | 26450 | 26450 | 26450 | 5 |
| 343 | 20230703 | 143900 | 6230400000 | 26500 | 26500 | 26500 | 26500 | 0 |
| 344 | 20230703 | 143800 | 6230400000 | 26500 | 26500 | 26500 | 26500 | 3 |
| 345 | 20230703 | 143700 | 6230320500 | 26400 | 26500 | 26500 | 26400 | 242 |
| 346 | 20230703 | 143600 | 6223910000 | 26500 | 26500 | 26500 | 26400 | 152 |
| 347 | 20230703 | 143500 | 6219885850 | 26500 | 26500 | 26500 | 26500 | 62 |
| 348 | 20230703 | 143400 | 6218242850 | 26500 | 26400 | 26500 | 26400 | 411 |
| 349 | 20230703 | 143300 | 6207370450 | 26400 | 26400 | 26400 | 26350 | 17 |
| 350 | 20230703 | 143200 | 6206921750 | 26350 | 26350 | 26350 | 26350 | 2064 |
| 351 | 20230703 | 143100 | 6152535350 | 26350 | 26400 | 26400 | 26350 | 241 |
| 352 | 20230703 | 143000 | 6146184950 | 26300 | 26300 | 26300 | 26300 | 20 |
| 353 | 20230703 | 142900 | 6145658950 | 26300 | 26300 | 26300 | 26300 | 11 |
| 354 | 20230703 | 142800 | 6145369650 | 26350 | 26300 | 26350 | 26300 | 252 |
| 355 | 20230703 | 142700 | 6138730200 | 26300 | 26300 | 26350 | 26300 | 55 |
| 356 | 20230703 | 142600 | 6137282450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 357 | 20230703 | 142500 | 6137282450 | 26300 | 26300 | 26300 | 26300 | 185 |
| 358 | 20230703 | 142400 | 6132416950 | 26350 | 26400 | 26400 | 26350 | 106 |
| 359 | 20230703 | 142300 | 6129623800 | 26350 | 26350 | 26350 | 26300 | 264 |
| 360 | 20230703 | 142200 | 6122668600 | 26350 | 26300 | 26350 | 26300 | 316 |
| 361 | 20230703 | 142100 | 6114357750 | 26300 | 26400 | 26400 | 26300 | 1033 |
| 362 | 20230703 | 142000 | 6087155900 | 26400 | 26350 | 26400 | 26350 | 14 |
| 363 | 20230703 | 141900 | 6086786350 | 26400 | 26400 | 26400 | 26400 | 18 |
| 364 | 20230703 | 141800 | 6086311150 | 26400 | 26400 | 26400 | 26400 | 52 |
| 365 | 20230703 | 141700 | 6084938350 | 26400 | 26400 | 26400 | 26400 | 109 |
| 366 | 20230703 | 141600 | 6082060750 | 26400 | 26400 | 26400 | 26400 | 77 |
| 367 | 20230703 | 141500 | 6080027950 | 26450 | 26450 | 26450 | 26450 | 492 |
| 368 | 20230703 | 141400 | 6067014550 | 26450 | 26450 | 26450 | 26450 | 3 |
| 369 | 20230703 | 141300 | 6066935200 | 26450 | 26450 | 26450 | 26450 | 5 |
| 370 | 20230703 | 141200 | 6066802950 | 26450 | 26400 | 26450 | 26400 | 130 |
| 371 | 20230703 | 141100 | 6063370900 | 26400 | 26400 | 26450 | 26400 | 86 |
| 372 | 20230703 | 141000 | 6061097550 | 26450 | 26400 | 26450 | 26400 | 54 |
| 373 | 20230703 | 140900 | 6059671900 | 26400 | 26400 | 26400 | 26400 | 22 |
| 374 | 20230703 | 140800 | 6059091100 | 26400 | 26400 | 26400 | 26400 | 201 |
| 375 | 20230703 | 140700 | 6053784700 | 26400 | 26400 | 26400 | 26400 | 30 |
| 376 | 20230703 | 140600 | 6052992700 | 26400 | 26400 | 26400 | 26400 | 52 |
| 377 | 20230703 | 140500 | 6051619900 | 26400 | 26450 | 26450 | 26400 | 345 |
| 378 | 20230703 | 140400 | 6042511850 | 26450 | 26450 | 26450 | 26450 | 5 |
| 379 | 20230703 | 140300 | 6042379600 | 26400 | 26400 | 26400 | 26400 | 142 |
| 380 | 20230703 | 140200 | 6038630800 | 26400 | 26400 | 26400 | 26350 | 587 |
| 381 | 20230703 | 140100 | 6023136950 | 26400 | 26400 | 26400 | 26400 | 4 |
| 382 | 20230703 | 140000 | 6023031350 | 26350 | 26350 | 26350 | 26350 | 20 |
| 383 | 20230703 | 135900 | 6022504350 | 26350 | 26350 | 26350 | 26350 | 42 |
| 384 | 20230703 | 135800 | 6021397650 | 26350 | 26350 | 26350 | 26350 | 37 |
| 385 | 20230703 | 135700 | 6020422700 | 26350 | 26400 | 26400 | 26350 | 236 |
| 386 | 20230703 | 135600 | 6014203800 | 26400 | 26400 | 26400 | 26400 | 11 |
| 387 | 20230703 | 135500 | 6013913400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 388 | 20230703 | 135400 | 6013913400 | 26400 | 26350 | 26400 | 26350 | 41 |
| 389 | 20230703 | 135300 | 6012832550 | 26350 | 26350 | 26350 | 26350 | 166 |
| 390 | 20230703 | 135200 | 6008458450 | 26350 | 26400 | 26400 | 26350 | 26 |
| 391 | 20230703 | 135100 | 6007772850 | 26400 | 26400 | 26400 | 26400 | 13 |
| 392 | 20230703 | 135000 | 6007429650 | 26450 | 26450 | 26450 | 26450 | 2 |
| 393 | 20230703 | 134900 | 6007376750 | 26450 | 26350 | 26450 | 26350 | 9 |
| 394 | 20230703 | 134800 | 6007139100 | 26350 | 26400 | 26400 | 26350 | 122 |
| 395 | 20230703 | 134700 | 6003919350 | 26400 | 26500 | 26500 | 26400 | 626 |
| 396 | 20230703 | 134600 | 5987372950 | 26500 | 26350 | 26500 | 26350 | 6 |
| 397 | 20230703 | 134500 | 5987214400 | 26500 | 26400 | 26500 | 26400 | 348 |
| 398 | 20230703 | 134400 | 5978010400 | 26500 | 26400 | 26500 | 26400 | 11 |
| 399 | 20230703 | 134300 | 5977719500 | 26400 | 26350 | 26400 | 26350 | 288 |
| 400 | 20230703 | 134200 | 5970122400 | 26350 | 26300 | 26350 | 26250 | 332 |
| 401 | 20230703 | 134100 | 5961389550 | 26350 | 26400 | 26400 | 26350 | 486 |
| 402 | 20230703 | 134000 | 5948577200 | 26400 | 26400 | 26400 | 26400 | 1007 |
| 403 | 20230703 | 133900 | 5921992400 | 26400 | 26400 | 26400 | 26400 | 10 |
| 404 | 20230703 | 133800 | 5921728400 | 26450 | 26450 | 26450 | 26450 | 505 |
| 405 | 20230703 | 133700 | 5908371150 | 26450 | 26450 | 26450 | 26450 | 301 |
| 406 | 20230703 | 133600 | 5900409700 | 26450 | 26450 | 26450 | 26450 | 155 |
| 407 | 20230703 | 133500 | 5896309950 | 26450 | 26450 | 26450 | 26400 | 20 |
| 408 | 20230703 | 133400 | 5895781450 | 26500 | 26550 | 26550 | 26500 | 63 |
| 409 | 20230703 | 133300 | 5894111800 | 26500 | 26500 | 26550 | 26400 | 807 |
| 410 | 20230703 | 133200 | 5872759950 | 26550 | 26550 | 26550 | 26550 | 95 |
| 411 | 20230703 | 133100 | 5870237700 | 26550 | 26550 | 26550 | 26450 | 175 |
| 412 | 20230703 | 133000 | 5865595450 | 26550 | 26450 | 26550 | 26450 | 569 |
| 413 | 20230703 | 132900 | 5850499200 | 26500 | 26450 | 26500 | 26450 | 30 |
| 414 | 20230703 | 132800 | 5849705650 | 26500 | 26550 | 26550 | 26500 | 10 |
| 415 | 20230703 | 132700 | 5849440300 | 26550 | 26500 | 26550 | 26450 | 25 |
| 416 | 20230703 | 132600 | 5848778800 | 26450 | 26500 | 26500 | 26450 | 64 |
| 417 | 20230703 | 132500 | 5847085950 | 26450 | 26500 | 26500 | 26450 | 29 |
| 418 | 20230703 | 132400 | 5846318800 | 26450 | 26450 | 26450 | 26450 | 3 |
| 419 | 20230703 | 132300 | 5846239450 | 26450 | 26550 | 26550 | 26450 | 308 |
| 420 | 20230703 | 132200 | 5838077200 | 26550 | 26550 | 26550 | 26550 | 101 |
| 421 | 20230703 | 132100 | 5835395650 | 26550 | 26500 | 26550 | 26500 | 24 |
| 422 | 20230703 | 132000 | 5834759150 | 26500 | 26600 | 26600 | 26500 | 1547 |
| 423 | 20230703 | 131900 | 5793687550 | 26600 | 26600 | 26600 | 26550 | 80 |
| 424 | 20230703 | 131800 | 5791562050 | 26600 | 26600 | 26600 | 26600 | 38 |
| 425 | 20230703 | 131700 | 5790551250 | 26600 | 26550 | 26600 | 26550 | 15 |
| 426 | 20230703 | 131600 | 5790152300 | 26550 | 26550 | 26550 | 26550 | 4 |
| 427 | 20230703 | 131500 | 5790046100 | 26500 | 26500 | 26600 | 26500 | 137 |
| 428 | 20230703 | 131400 | 5786404850 | 26550 | 26550 | 26550 | 26550 | 188 |
| 429 | 20230703 | 131300 | 5781413450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 430 | 20230703 | 131200 | 5781413450 | 26550 | 26550 | 26550 | 26550 | 174 |
| 431 | 20230703 | 131100 | 5776793750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 432 | 20230703 | 131000 | 5776793750 | 26500 | 26500 | 26500 | 26500 | 40 |
| 433 | 20230703 | 130900 | 5775733750 | 26500 | 26500 | 26500 | 26500 | 305 |
| 434 | 20230703 | 130800 | 5767651250 | 26500 | 26550 | 26550 | 26500 | 103 |
| 435 | 20230703 | 130700 | 5764916650 | 26500 | 26500 | 26500 | 26500 | 10 |
| 436 | 20230703 | 130600 | 5764651650 | 26500 | 26500 | 26500 | 26500 | 25 |
| 437 | 20230703 | 130500 | 5763989150 | 26450 | 26500 | 26500 | 26450 | 237 |
| 438 | 20230703 | 130400 | 5757710450 | 26500 | 26450 | 26500 | 26450 | 323 |
| 439 | 20230703 | 130300 | 5749154600 | 26500 | 26450 | 26500 | 26450 | 40 |
| 440 | 20230703 | 130200 | 5748095100 | 26450 | 26450 | 26450 | 26450 | 21 |
| 441 | 20230703 | 130100 | 5747539650 | 26450 | 26450 | 26450 | 26450 | 5 |
| 442 | 20230703 | 130000 | 5747407400 | 26450 | 26450 | 26450 | 26450 | 186 |
| 443 | 20230703 | 125900 | 5742487700 | 26450 | 26450 | 26450 | 26450 | 10 |
| 444 | 20230703 | 125800 | 5742223200 | 26450 | 26450 | 26450 | 26450 | 133 |
| 445 | 20230703 | 125700 | 5738705350 | 26450 | 26450 | 26450 | 26450 | 100 |
| 446 | 20230703 | 125600 | 5736060350 | 26400 | 26400 | 26400 | 26400 | 351 |
| 447 | 20230703 | 125500 | 5726793950 | 26400 | 26450 | 26450 | 26400 | 115 |
| 448 | 20230703 | 125400 | 5723757700 | 26400 | 26400 | 26450 | 26400 | 91 |
| 449 | 20230703 | 125300 | 5721352800 | 26400 | 26450 | 26450 | 26400 | 83 |
| 450 | 20230703 | 125200 | 5719158000 | 26450 | 26450 | 26500 | 26400 | 138 |
| 451 | 20230703 | 125100 | 5715507950 | 26450 | 26450 | 26450 | 26450 | 1190 |
| 452 | 20230703 | 125000 | 5684032450 | 26450 | 26500 | 26500 | 26450 | 1221 |
| 453 | 20230703 | 124900 | 5651736950 | 26500 | 26450 | 26500 | 26450 | 55 |
| 454 | 20230703 | 124800 | 5650280450 | 26450 | 26500 | 26500 | 26450 | 462 |
| 455 | 20230703 | 124700 | 5638058050 | 26450 | 26450 | 26500 | 26450 | 135 |
| 456 | 20230703 | 124600 | 5634485400 | 26450 | 26500 | 26500 | 26450 | 725 |
| 457 | 20230703 | 124500 | 5615288900 | 26500 | 26500 | 26500 | 26500 | 891 |
| 458 | 20230703 | 124400 | 5591677400 | 26500 | 26550 | 26550 | 26500 | 9 |
| 459 | 20230703 | 124300 | 5591438700 | 26550 | 26550 | 26550 | 26550 | 21 |
| 460 | 20230703 | 124200 | 5590881150 | 26500 | 26500 | 26500 | 26500 | 7 |
| 461 | 20230703 | 124100 | 5590695650 | 26600 | 26550 | 26600 | 26500 | 1477 |
| 462 | 20230703 | 124000 | 5551520600 | 26550 | 26600 | 26600 | 26550 | 125 |
| 463 | 20230703 | 123900 | 5548196850 | 26600 | 26550 | 26600 | 26550 | 145 |
| 464 | 20230703 | 123800 | 5544346850 | 26550 | 26550 | 26600 | 26550 | 247 |
| 465 | 20230703 | 123700 | 5537787650 | 26550 | 26550 | 26550 | 26550 | 265 |
| 466 | 20230703 | 123600 | 5530751900 | 26600 | 26550 | 26600 | 26550 | 66 |
| 467 | 20230703 | 123500 | 5528997050 | 26550 | 26550 | 26550 | 26550 | 29 |
| 468 | 20230703 | 123400 | 5528227100 | 26550 | 26600 | 26600 | 26550 | 227 |
| 469 | 20230703 | 123300 | 5522199000 | 26600 | 26600 | 26600 | 26500 | 526 |
| 470 | 20230703 | 123200 | 5508249500 | 26600 | 26600 | 26600 | 26600 | 16 |
| 471 | 20230703 | 123100 | 5507823900 | 26600 | 26600 | 26600 | 26600 | 121 |
| 472 | 20230703 | 123000 | 5504605300 | 26500 | 26550 | 26650 | 26500 | 111 |
| 473 | 20230703 | 122900 | 5501660200 | 26550 | 26550 | 26650 | 26550 | 331 |
| 474 | 20230703 | 122800 | 5492855450 | 26500 | 26500 | 26600 | 26450 | 5464 |
| 475 | 20230703 | 122700 | 5347719150 | 26500 | 26450 | 26500 | 26450 | 351 |
| 476 | 20230703 | 122600 | 5338423450 | 26450 | 26500 | 26500 | 26450 | 11 |
| 477 | 20230703 | 122500 | 5338132450 | 26450 | 26500 | 26550 | 26450 | 49 |
| 478 | 20230703 | 122400 | 5336834800 | 26500 | 26500 | 26550 | 26500 | 132 |
| 479 | 20230703 | 122300 | 5333336750 | 26500 | 26500 | 26500 | 26500 | 200 |
| 480 | 20230703 | 122200 | 5328036750 | 26500 | 26500 | 26500 | 26500 | 11 |
| 481 | 20230703 | 122100 | 5327745250 | 26500 | 26450 | 26500 | 26450 | 420 |
| 482 | 20230703 | 122000 | 5316615450 | 26450 | 26500 | 26500 | 26450 | 1326 |
| 483 | 20230703 | 121900 | 5281537550 | 26500 | 26500 | 26500 | 26500 | 253 |
| 484 | 20230703 | 121800 | 5274833050 | 26500 | 26500 | 26550 | 26500 | 871 |
| 485 | 20230703 | 121700 | 5251748000 | 26500 | 26550 | 26600 | 26500 | 592 |
| 486 | 20230703 | 121600 | 5236046150 | 26550 | 26550 | 26550 | 26550 | 802 |
| 487 | 20230703 | 121500 | 5214753050 | 26550 | 26600 | 26600 | 26550 | 336 |
| 488 | 20230703 | 121400 | 5205822100 | 26550 | 26600 | 26600 | 26550 | 275 |
| 489 | 20230703 | 121300 | 5198520200 | 26600 | 26550 | 26600 | 26550 | 60 |
| 490 | 20230703 | 121200 | 5196926300 | 26600 | 26600 | 26600 | 26600 | 444 |
| 491 | 20230703 | 121100 | 5185115900 | 26600 | 26600 | 26650 | 26600 | 289 |
| 492 | 20230703 | 121000 | 5177428450 | 26600 | 26600 | 26600 | 26550 | 1488 |
| 493 | 20230703 | 120900 | 5137851100 | 26600 | 26650 | 26650 | 26600 | 741 |
| 494 | 20230703 | 120800 | 5118127950 | 26650 | 26600 | 26650 | 26600 | 298 |
| 495 | 20230703 | 120700 | 5110187450 | 26600 | 26600 | 26600 | 26600 | 693 |
| 496 | 20230703 | 120600 | 5091753650 | 26600 | 26550 | 26600 | 26550 | 273 |
| 497 | 20230703 | 120500 | 5084497100 | 26550 | 26600 | 26600 | 26550 | 188 |
| 498 | 20230703 | 120400 | 5079505300 | 26600 | 26600 | 26600 | 26600 | 225 |
| 499 | 20230703 | 120300 | 5073520300 | 26600 | 26600 | 26600 | 26600 | 733 |
| 500 | 20230703 | 120200 | 5054022500 | 26600 | 26600 | 26650 | 26600 | 772 |
| 501 | 20230703 | 120100 | 5033487250 | 26600 | 26600 | 26650 | 26550 | 1390 |
| 502 | 20230703 | 120000 | 4996510950 | 26600 | 26650 | 26650 | 26600 | 1397 |
| 503 | 20230703 | 115900 | 4959304400 | 26650 | 26550 | 26700 | 26550 | 3700 |
| 504 | 20230703 | 115800 | 4860587350 | 26550 | 26550 | 26550 | 26550 | 7 |
| 505 | 20230703 | 115700 | 4860401500 | 26550 | 26600 | 26600 | 26500 | 612 |
| 506 | 20230703 | 115600 | 4844156050 | 26600 | 26600 | 26650 | 26550 | 635 |
| 507 | 20230703 | 115500 | 4827254400 | 26700 | 26650 | 26700 | 26600 | 1275 |
| 508 | 20230703 | 115400 | 4793276250 | 26650 | 26600 | 26650 | 26600 | 2570 |
| 509 | 20230703 | 115300 | 4724791400 | 26600 | 26650 | 26650 | 26600 | 402 |
| 510 | 20230703 | 115200 | 4714091700 | 26650 | 26600 | 26650 | 26550 | 4345 |
| 511 | 20230703 | 115100 | 4598518200 | 26600 | 26600 | 26600 | 26550 | 387 |
| 512 | 20230703 | 115000 | 4588225850 | 26600 | 26500 | 26600 | 26500 | 8921 |
| 513 | 20230703 | 114900 | 4351640150 | 26500 | 26500 | 26500 | 26500 | 107 |
| 514 | 20230703 | 114800 | 4348804650 | 26450 | 26450 | 26450 | 26400 | 1012 |
| 515 | 20230703 | 114700 | 4322037300 | 26450 | 26400 | 26450 | 26400 | 12 |
| 516 | 20230703 | 114600 | 4321720300 | 26450 | 26400 | 26450 | 26400 | 123 |
| 517 | 20230703 | 114500 | 4318470500 | 26400 | 26450 | 26450 | 26400 | 80 |
| 518 | 20230703 | 114400 | 4316356250 | 26400 | 26400 | 26400 | 26400 | 141 |
| 519 | 20230703 | 114300 | 4312633850 | 26400 | 26400 | 26400 | 26400 | 101 |
| 520 | 20230703 | 114200 | 4309967450 | 26400 | 26400 | 26400 | 26400 | 1 |
| 521 | 20230703 | 114100 | 4309941050 | 26400 | 26400 | 26400 | 26400 | 9 |
| 522 | 20230703 | 114000 | 4309703450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 523 | 20230703 | 113900 | 4309703450 | 26350 | 26450 | 26450 | 26350 | 69 |
| 524 | 20230703 | 113800 | 4307880800 | 26450 | 26400 | 26450 | 26400 | 124 |
| 525 | 20230703 | 113700 | 4304604500 | 26400 | 26350 | 26400 | 26350 | 127 |
| 526 | 20230703 | 113600 | 4301252050 | 26400 | 26350 | 26400 | 26350 | 7 |
| 527 | 20230703 | 113500 | 4301067300 | 26350 | 26350 | 26350 | 26350 | 7 |
| 528 | 20230703 | 113400 | 4300882850 | 26400 | 26400 | 26400 | 26350 | 57 |
| 529 | 20230703 | 113300 | 4299380550 | 26400 | 26450 | 26450 | 26400 | 611 |
| 530 | 20230703 | 113200 | 4283229400 | 26450 | 26450 | 26450 | 26450 | 180 |
| 531 | 20230703 | 113100 | 4278468400 | 26450 | 26450 | 26500 | 26450 | 136 |
| 532 | 20230703 | 113000 | 4274869150 | 26450 | 26350 | 26500 | 26350 | 7857 |
| 533 | 20230703 | 112900 | 4067047550 | 26400 | 26400 | 26450 | 26300 | 1437 |
| 534 | 20230703 | 112800 | 4029099600 | 26400 | 26400 | 26400 | 26400 | 11 |
| 535 | 20230703 | 112700 | 4028809200 | 26300 | 26300 | 26300 | 26300 | 131 |
| 536 | 20230703 | 112600 | 4025363900 | 26300 | 26350 | 26350 | 26300 | 103 |
| 537 | 20230703 | 112500 | 4022654000 | 26300 | 26300 | 26300 | 26300 | 861 |
| 538 | 20230703 | 112400 | 4000009700 | 26300 | 26300 | 26400 | 26300 | 138 |
| 539 | 20230703 | 112300 | 3996380100 | 26400 | 26350 | 26400 | 26300 | 723 |
| 540 | 20230703 | 112200 | 3977334250 | 26400 | 26450 | 26450 | 26400 | 287 |
| 541 | 20230703 | 112100 | 3969756900 | 26450 | 26450 | 26450 | 26400 | 1233 |
| 542 | 20230703 | 112000 | 3937144100 | 26450 | 26450 | 26450 | 26450 | 922 |
| 543 | 20230703 | 111900 | 3912757200 | 26450 | 26400 | 26450 | 26400 | 670 |
| 544 | 20230703 | 111800 | 3895068800 | 26400 | 26400 | 26450 | 26400 | 266 |
| 545 | 20230703 | 111700 | 3888046350 | 26400 | 26400 | 26450 | 26400 | 349 |
| 546 | 20230703 | 111600 | 3878832700 | 26400 | 26450 | 26450 | 26400 | 438 |
| 547 | 20230703 | 111500 | 3867267300 | 26450 | 26450 | 26450 | 26450 | 10 |
| 548 | 20230703 | 111400 | 3867002800 | 26400 | 26400 | 26450 | 26400 | 66 |
| 549 | 20230703 | 111300 | 3865259300 | 26400 | 26450 | 26450 | 26400 | 1303 |
| 550 | 20230703 | 111200 | 3830810100 | 26450 | 26450 | 26450 | 26400 | 170 |
| 551 | 20230703 | 111100 | 3826318500 | 26450 | 26450 | 26450 | 26400 | 355 |
| 552 | 20230703 | 111000 | 3816929250 | 26450 | 26450 | 26450 | 26400 | 1386 |
| 553 | 20230703 | 110900 | 3780298100 | 26450 | 26400 | 26450 | 26400 | 2648 |
| 554 | 20230703 | 110800 | 3710388600 | 26400 | 26300 | 26400 | 26300 | 2246 |
| 555 | 20230703 | 110700 | 3651190650 | 26300 | 26300 | 26300 | 26300 | 150 |
| 556 | 20230703 | 110600 | 3647245650 | 26300 | 26350 | 26350 | 26300 | 278 |
| 557 | 20230703 | 110500 | 3639929300 | 26350 | 26300 | 26350 | 26300 | 44 |
| 558 | 20230703 | 110400 | 3638770200 | 26300 | 26350 | 26350 | 26300 | 198 |
| 559 | 20230703 | 110300 | 3633557650 | 26350 | 26250 | 26350 | 26250 | 1623 |
| 560 | 20230703 | 110200 | 3590869050 | 26200 | 26300 | 26300 | 26200 | 348 |
| 561 | 20230703 | 110100 | 3581749850 | 26200 | 26300 | 26300 | 26200 | 111 |
| 562 | 20230703 | 110000 | 3578836400 | 26300 | 26250 | 26300 | 26250 | 299 |
| 563 | 20230703 | 105900 | 3570972750 | 26300 | 26200 | 26300 | 26200 | 1630 |
| 564 | 20230703 | 105800 | 3528239600 | 26200 | 26100 | 26200 | 26100 | 1045 |
| 565 | 20230703 | 105700 | 3500964800 | 26150 | 26150 | 26150 | 26100 | 427 |
| 566 | 20230703 | 105600 | 3489814150 | 26150 | 26100 | 26150 | 26100 | 89 |
| 567 | 20230703 | 105500 | 3487491000 | 26100 | 26150 | 26150 | 26100 | 1620 |
| 568 | 20230703 | 105400 | 3445178250 | 26150 | 26200 | 26200 | 26150 | 107 |
| 569 | 20230703 | 105300 | 3442380150 | 26200 | 26150 | 26200 | 26150 | 43 |
| 570 | 20230703 | 105200 | 3441255500 | 26200 | 26100 | 26200 | 26050 | 1521 |
| 571 | 20230703 | 105100 | 3401558450 | 26150 | 26150 | 26150 | 26150 | 40 |
| 572 | 20230703 | 105000 | 3400512450 | 26150 | 26150 | 26200 | 26150 | 196 |
| 573 | 20230703 | 104900 | 3395386950 | 26150 | 26150 | 26200 | 26150 | 176 |
| 574 | 20230703 | 104800 | 3390784350 | 26150 | 26150 | 26150 | 26150 | 1738 |
| 575 | 20230703 | 104700 | 3345335650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 576 | 20230703 | 104600 | 3345335650 | 26150 | 26150 | 26150 | 26150 | 502 |
| 577 | 20230703 | 104500 | 3332208350 | 26200 | 26200 | 26200 | 26200 | 118 |
| 578 | 20230703 | 104400 | 3329116750 | 26200 | 26200 | 26200 | 26200 | 14 |
| 579 | 20230703 | 104300 | 3328749950 | 26200 | 26150 | 26200 | 26100 | 556 |
| 580 | 20230703 | 104200 | 3314209200 | 26200 | 26150 | 26200 | 26150 | 3 |
| 581 | 20230703 | 104100 | 3314130700 | 26150 | 26150 | 26150 | 26150 | 54 |
| 582 | 20230703 | 104000 | 3312718600 | 26150 | 26100 | 26150 | 26100 | 1258 |
| 583 | 20230703 | 103900 | 3279879450 | 26150 | 26150 | 26150 | 26150 | 360 |
| 584 | 20230703 | 103800 | 3270465450 | 26150 | 26200 | 26200 | 26150 | 808 |
| 585 | 20230703 | 103700 | 3249333700 | 26200 | 26200 | 26200 | 26200 | 20 |
| 586 | 20230703 | 103600 | 3248809700 | 26200 | 26300 | 26300 | 26200 | 2502 |
| 587 | 20230703 | 103500 | 3183256200 | 26250 | 26250 | 26300 | 26250 | 439 |
| 588 | 20230703 | 103400 | 3171716000 | 26300 | 26250 | 26300 | 26250 | 20 |
| 589 | 20230703 | 103300 | 3171190950 | 26300 | 26300 | 26300 | 26300 | 128 |
| 590 | 20230703 | 103200 | 3167824550 | 26300 | 26200 | 26300 | 26200 | 2 |
| 591 | 20230703 | 103100 | 3167772050 | 26200 | 26250 | 26300 | 26200 | 446 |
| 592 | 20230703 | 103000 | 3156080300 | 26250 | 26300 | 26300 | 26250 | 110 |
| 593 | 20230703 | 102900 | 3153187650 | 26300 | 26300 | 26350 | 26300 | 1134 |
| 594 | 20230703 | 102800 | 3123353900 | 26300 | 26300 | 26350 | 26300 | 71 |
| 595 | 20230703 | 102700 | 3121486500 | 26300 | 26300 | 26300 | 26300 | 532 |
| 596 | 20230703 | 102600 | 3107494900 | 26300 | 26300 | 26300 | 26300 | 57 |
| 597 | 20230703 | 102500 | 3105995800 | 26300 | 26250 | 26300 | 26250 | 1004 |
| 598 | 20230703 | 102400 | 3079615450 | 26300 | 26300 | 26300 | 26250 | 459 |
| 599 | 20230703 | 102300 | 3067553700 | 26300 | 26350 | 26350 | 26300 | 244 |
| 600 | 20230703 | 102200 | 3061126300 | 26350 | 26400 | 26400 | 26350 | 412 |
| 601 | 20230703 | 102100 | 3050265950 | 26400 | 26350 | 26400 | 26350 | 322 |
| 602 | 20230703 | 102000 | 3041781050 | 26350 | 26350 | 26400 | 26350 | 1418 |
| 603 | 20230703 | 101900 | 3004365800 | 26400 | 26400 | 26400 | 26350 | 1464 |
| 604 | 20230703 | 101800 | 2965716800 | 26350 | 26350 | 26400 | 26350 | 622 |
| 605 | 20230703 | 101700 | 2949327050 | 26350 | 26350 | 26400 | 26300 | 1035 |
| 606 | 20230703 | 101600 | 2922055150 | 26400 | 26300 | 26400 | 26250 | 1484 |
| 607 | 20230703 | 101500 | 2882943500 | 26300 | 26300 | 26350 | 26200 | 3305 |
| 608 | 20230703 | 101400 | 2796191900 | 26300 | 26350 | 26350 | 26300 | 1140 |
| 609 | 20230703 | 101300 | 2766206900 | 26350 | 26350 | 26350 | 26300 | 261 |
| 610 | 20230703 | 101200 | 2759330050 | 26350 | 26400 | 26400 | 26300 | 808 |
| 611 | 20230703 | 101100 | 2738062450 | 26350 | 26350 | 26400 | 26350 | 1383 |
| 612 | 20230703 | 101000 | 2701591950 | 26350 | 26300 | 26350 | 26300 | 613 |
| 613 | 20230703 | 100900 | 2685442900 | 26300 | 26300 | 26300 | 26250 | 1695 |
| 614 | 20230703 | 100800 | 2640864900 | 26300 | 26250 | 26300 | 26250 | 67 |
| 615 | 20230703 | 100700 | 2639105150 | 26300 | 26250 | 26300 | 26250 | 142 |
| 616 | 20230703 | 100600 | 2635370850 | 26250 | 26250 | 26300 | 26250 | 733 |
| 617 | 20230703 | 100500 | 2616124550 | 26200 | 26250 | 26250 | 26200 | 400 |
| 618 | 20230703 | 100400 | 2605629250 | 26200 | 26200 | 26250 | 26200 | 1111 |
| 619 | 20230703 | 100300 | 2576519950 | 26250 | 26250 | 26250 | 26200 | 473 |
| 620 | 20230703 | 100200 | 2564118550 | 26250 | 26250 | 26250 | 26250 | 231 |
| 621 | 20230703 | 100100 | 2558054800 | 26250 | 26300 | 26300 | 26250 | 1550 |
| 622 | 20230703 | 100000 | 2517324800 | 26300 | 26350 | 26350 | 26300 | 492 |
| 623 | 20230703 | 095900 | 2504384800 | 26350 | 26350 | 26400 | 26300 | 1664 |
| 624 | 20230703 | 095800 | 2460544900 | 26350 | 26350 | 26350 | 26300 | 1231 |
| 625 | 20230703 | 095700 | 2428112000 | 26350 | 26350 | 26350 | 26300 | 982 |
| 626 | 20230703 | 095600 | 2402265450 | 26350 | 26300 | 26350 | 26300 | 2214 |
| 627 | 20230703 | 095500 | 2343993150 | 26300 | 26200 | 26300 | 26150 | 3189 |
| 628 | 20230703 | 095400 | 2260371600 | 26150 | 26200 | 26200 | 26150 | 626 |
| 629 | 20230703 | 095300 | 2243996900 | 26200 | 26200 | 26200 | 26200 | 694 |
| 630 | 20230703 | 095200 | 2225814100 | 26200 | 26200 | 26250 | 26200 | 4443 |
| 631 | 20230703 | 095100 | 2109389950 | 26200 | 26150 | 26200 | 26150 | 2005 |
| 632 | 20230703 | 095000 | 2056954800 | 26150 | 26150 | 26150 | 26150 | 196 |
| 633 | 20230703 | 094900 | 2051829400 | 26100 | 26050 | 26150 | 26000 | 2826 |
| 634 | 20230703 | 094800 | 1978144400 | 26000 | 26000 | 26000 | 26000 | 489 |
| 635 | 20230703 | 094700 | 1965430400 | 26000 | 25950 | 26000 | 25950 | 80 |
| 636 | 20230703 | 094600 | 1963350900 | 26000 | 26000 | 26000 | 25950 | 496 |
| 637 | 20230703 | 094500 | 1950455850 | 26000 | 26000 | 26050 | 26000 | 4811 |
| 638 | 20230703 | 094400 | 1825364200 | 26000 | 26000 | 26050 | 26000 | 283 |
| 639 | 20230703 | 094300 | 1817998550 | 26000 | 26000 | 26050 | 26000 | 211 |
| 640 | 20230703 | 094200 | 1812505050 | 26000 | 26000 | 26050 | 25950 | 1825 |
| 641 | 20230703 | 094100 | 1765057500 | 25950 | 25950 | 25950 | 25900 | 908 |
| 642 | 20230703 | 094000 | 1741497400 | 25900 | 25900 | 25950 | 25900 | 204 |
| 643 | 20230703 | 093900 | 1736213250 | 25950 | 25900 | 25950 | 25900 | 161 |
| 644 | 20230703 | 093800 | 1732038650 | 25900 | 25900 | 25900 | 25900 | 225 |
| 645 | 20230703 | 093700 | 1726211150 | 25900 | 25950 | 25950 | 25900 | 399 |
| 646 | 20230703 | 093600 | 1715857400 | 25950 | 25900 | 25950 | 25900 | 55 |
| 647 | 20230703 | 093500 | 1714430300 | 25950 | 25950 | 26000 | 25900 | 354 |
| 648 | 20230703 | 093400 | 1705244000 | 25950 | 25950 | 26000 | 25950 | 322 |
| 649 | 20230703 | 093300 | 1696887850 | 25950 | 26000 | 26000 | 25950 | 251 |
| 650 | 20230703 | 093200 | 1690372150 | 26000 | 25850 | 26000 | 25850 | 1655 |
| 651 | 20230703 | 093100 | 1647447250 | 25900 | 25650 | 25900 | 25650 | 748 |
| 652 | 20230703 | 093000 | 1628150450 | 25650 | 25850 | 25950 | 25550 | 5850 |
| 653 | 20230703 | 092900 | 1477837200 | 25950 | 25900 | 25950 | 25850 | 604 |
| 654 | 20230703 | 092800 | 1462217200 | 25850 | 25950 | 25950 | 25850 | 599 |
| 655 | 20230703 | 092700 | 1446721700 | 25950 | 25950 | 25950 | 25900 | 97 |
| 656 | 20230703 | 092600 | 1444206350 | 25950 | 25950 | 26000 | 25900 | 1051 |
| 657 | 20230703 | 092500 | 1416883050 | 25950 | 25900 | 25950 | 25850 | 2226 |
| 658 | 20230703 | 092400 | 1359313700 | 25900 | 26000 | 26000 | 25900 | 515 |
| 659 | 20230703 | 092300 | 1345952600 | 25950 | 26050 | 26050 | 25950 | 559 |
| 660 | 20230703 | 092200 | 1331422650 | 26050 | 26050 | 26100 | 26000 | 438 |
| 661 | 20230703 | 092100 | 1320015350 | 26050 | 26000 | 26100 | 25950 | 1912 |
| 662 | 20230703 | 092000 | 1270194000 | 25950 | 25950 | 26000 | 25950 | 1156 |
| 663 | 20230703 | 091900 | 1240156150 | 25900 | 25750 | 25900 | 25750 | 1203 |
| 664 | 20230703 | 091800 | 1209087750 | 25750 | 25800 | 25800 | 25750 | 363 |
| 665 | 20230703 | 091700 | 1199731850 | 25800 | 25900 | 25900 | 25800 | 788 |
| 666 | 20230703 | 091600 | 1179395200 | 25900 | 25900 | 25950 | 25900 | 297 |
| 667 | 20230703 | 091500 | 1171696900 | 26000 | 26000 | 26050 | 25900 | 2445 |
| 668 | 20230703 | 091400 | 1108186100 | 26000 | 26000 | 26050 | 26000 | 2010 |
| 669 | 20230703 | 091300 | 1055854800 | 26050 | 26100 | 26100 | 26000 | 1999 |
| 670 | 20230703 | 091200 | 1003859850 | 26100 | 26150 | 26150 | 26050 | 1632 |
| 671 | 20230703 | 091100 | 961291150 | 26150 | 26050 | 26150 | 26000 | 10169 |
| 672 | 20230703 | 091000 | 696395350 | 26050 | 26000 | 26050 | 25900 | 2395 |
| 673 | 20230703 | 090900 | 634162650 | 26000 | 26050 | 26100 | 25950 | 5484 |
| 674 | 20230703 | 090800 | 491386450 | 26050 | 25900 | 26050 | 25900 | 2887 |
| 675 | 20230703 | 090700 | 416402350 | 25900 | 25850 | 25900 | 25800 | 5003 |
| 676 | 20230703 | 090600 | 287145100 | 25850 | 25850 | 25900 | 25850 | 1249 |
| 677 | 20230703 | 090500 | 254822850 | 25900 | 25900 | 25950 | 25850 | 1979 |
| 678 | 20230703 | 090400 | 203531700 | 25950 | 25800 | 26000 | 25800 | 1865 |
| 679 | 20230703 | 090300 | 155199150 | 25800 | 25550 | 25900 | 25550 | 1588 |
| 680 | 20230703 | 090200 | 114393200 | 25550 | 25550 | 25600 | 25500 | 1366 |
| 681 | 20230703 | 090100 | 79496200 | 25600 | 25550 | 25650 | 25550 | 818 |
| 682 | 20230703 | 090000 | 58551300 | 25550 | 25500 | 25550 | 25500 | 2296 |