36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 202400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 3 | 20230703 | 202300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230703 | 202200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230703 | 202100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230703 | 202000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230703 | 201900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230703 | 201800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230703 | 201700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230703 | 201600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230703 | 201500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230703 | 201400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230703 | 201300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230703 | 201200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230703 | 201100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230703 | 201000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230703 | 200900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230703 | 200800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230703 | 200700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230703 | 200600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230703 | 200500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230703 | 200400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230703 | 200300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230703 | 200200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230703 | 200100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230703 | 200000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230703 | 195900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230703 | 195800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230703 | 195700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230703 | 195600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230703 | 195500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230703 | 195400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 33 | 20230703 | 195300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230703 | 195200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230703 | 195100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230703 | 195000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230703 | 194900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230703 | 194800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230703 | 194700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230703 | 194600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230703 | 194500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230703 | 194400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230703 | 194300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230703 | 194200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230703 | 194100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230703 | 194000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230703 | 193900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230703 | 193800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230703 | 193700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230703 | 193600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230703 | 193500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230703 | 193400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230703 | 193300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230703 | 193200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230703 | 193100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230703 | 193000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230703 | 192900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230703 | 192800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230703 | 192700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230703 | 192600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230703 | 192500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230703 | 192400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 63 | 20230703 | 192300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230703 | 192200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230703 | 192100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230703 | 192000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230703 | 191900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230703 | 191800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230703 | 191700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230703 | 191600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230703 | 191500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230703 | 191400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230703 | 191300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230703 | 191200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230703 | 191100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230703 | 191000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230703 | 190900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230703 | 190800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230703 | 190700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230703 | 190600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230703 | 190500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230703 | 190400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230703 | 190300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230703 | 190200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230703 | 190100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230703 | 190000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230703 | 185900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230703 | 185800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230703 | 185700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230703 | 185600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230703 | 185500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230703 | 185400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 93 | 20230703 | 185300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230703 | 185200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230703 | 185100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230703 | 185000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230703 | 184900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230703 | 184800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230703 | 184700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230703 | 184600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230703 | 184500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230703 | 184400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230703 | 184300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230703 | 184200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230703 | 184100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230703 | 184000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230703 | 183900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230703 | 183800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230703 | 183700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230703 | 183600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230703 | 183500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230703 | 183400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230703 | 183300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230703 | 183200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230703 | 183100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230703 | 183000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230703 | 182900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230703 | 182800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230703 | 182700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230703 | 182600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230703 | 182500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230703 | 182400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 123 | 20230703 | 182300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230703 | 182200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230703 | 182100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230703 | 182000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230703 | 181900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230703 | 181800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230703 | 181700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230703 | 181600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230703 | 181500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230703 | 181400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230703 | 181300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230703 | 181200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230703 | 181100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230703 | 181000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230703 | 180900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230703 | 180800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230703 | 180700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230703 | 180600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230703 | 180500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230703 | 180400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230703 | 180300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230703 | 180200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230703 | 180100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230703 | 180000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230703 | 175900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230703 | 175800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230703 | 175700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230703 | 175600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230703 | 175500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230703 | 175400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 153 | 20230703 | 175300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230703 | 175200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230703 | 175100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230703 | 175000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230703 | 174900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230703 | 174800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230703 | 174700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230703 | 174600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230703 | 174500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230703 | 174400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230703 | 174300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230703 | 174200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230703 | 174100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230703 | 174000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230703 | 173900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230703 | 173800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230703 | 173700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230703 | 173600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230703 | 173500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230703 | 173400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230703 | 173300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230703 | 173200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230703 | 173100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230703 | 173000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230703 | 172900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230703 | 172800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230703 | 172700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230703 | 172600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230703 | 172500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230703 | 172400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 183 | 20230703 | 172300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230703 | 172200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230703 | 172100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230703 | 172000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230703 | 171900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230703 | 171800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230703 | 171700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230703 | 171600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230703 | 171500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230703 | 171400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230703 | 171300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230703 | 171200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20230703 | 171100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20230703 | 171000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20230703 | 170900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20230703 | 170800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20230703 | 170700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230703 | 170600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230703 | 170500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20230703 | 170400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20230703 | 170300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20230703 | 170200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20230703 | 170100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20230703 | 170000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20230703 | 165900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20230703 | 165800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20230703 | 165700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20230703 | 165600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20230703 | 165500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20230703 | 165400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 213 | 20230703 | 165300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20230703 | 165200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20230703 | 165100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20230703 | 165000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20230703 | 164900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20230703 | 164800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20230703 | 164700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20230703 | 164600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230703 | 164500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230703 | 164400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230703 | 164300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230703 | 164200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230703 | 164100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230703 | 164000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230703 | 163900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230703 | 163800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20230703 | 163700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20230703 | 163600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20230703 | 163500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20230703 | 163400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20230703 | 163300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20230703 | 163200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20230703 | 163100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20230703 | 163000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20230703 | 162900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20230703 | 162800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20230703 | 162700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20230703 | 162600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20230703 | 162500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20230703 | 162400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 243 | 20230703 | 162300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20230703 | 162200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20230703 | 162100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20230703 | 162000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20230703 | 161900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20230703 | 161800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20230703 | 161700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20230703 | 161600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20230703 | 161500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20230703 | 161400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20230703 | 161300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20230703 | 161200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20230703 | 161100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20230703 | 161000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20230703 | 160900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20230703 | 160800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20230703 | 160700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20230703 | 160600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20230703 | 160500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20230703 | 160400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20230703 | 160300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20230703 | 160200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20230703 | 160100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20230703 | 160000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20230703 | 155900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20230703 | 155800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20230703 | 155700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20230703 | 155600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20230703 | 155500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20230703 | 155400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 273 | 20230703 | 155300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20230703 | 155200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20230703 | 155100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20230703 | 155000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20230703 | 154900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20230703 | 154800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20230703 | 154700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20230703 | 154600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20230703 | 154500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20230703 | 154400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20230703 | 154300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20230703 | 154200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20230703 | 154100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20230703 | 154000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20230703 | 153900 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20230703 | 153800 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20230703 | 153700 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20230703 | 153600 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20230703 | 153500 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20230703 | 153400 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20230703 | 153300 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20230703 | 153200 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20230703 | 153100 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20230703 | 153000 | 6670269000 | 23400 | 23400 | 23400 | 23400 | 2281 |
| 297 | 20230703 | 152900 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20230703 | 152800 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20230703 | 152700 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20230703 | 152600 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20230703 | 152500 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20230703 | 152400 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 303 | 20230703 | 152300 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20230703 | 152200 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20230703 | 152100 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20230703 | 152000 | 6616893600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20230703 | 151900 | 6616893600 | 23400 | 23400 | 23450 | 23400 | 390 |
| 308 | 20230703 | 151800 | 6607752800 | 23400 | 23400 | 23450 | 23400 | 512 |
| 309 | 20230703 | 151700 | 6595760350 | 23450 | 23400 | 23450 | 23400 | 33 |
| 310 | 20230703 | 151600 | 6594987550 | 23400 | 23400 | 23450 | 23350 | 1796 |
| 311 | 20230703 | 151500 | 6552978900 | 23400 | 23450 | 23450 | 23400 | 537 |
| 312 | 20230703 | 151400 | 6540402300 | 23400 | 23450 | 23450 | 23400 | 36 |
| 313 | 20230703 | 151300 | 6539558600 | 23400 | 23450 | 23450 | 23400 | 471 |
| 314 | 20230703 | 151200 | 6528531600 | 23450 | 23350 | 23450 | 23350 | 1472 |
| 315 | 20230703 | 151100 | 6494019200 | 23400 | 23450 | 23450 | 23350 | 1161 |
| 316 | 20230703 | 151000 | 6466882000 | 23400 | 23450 | 23450 | 23350 | 2217 |
| 317 | 20230703 | 150900 | 6414996900 | 23400 | 23400 | 23450 | 23400 | 123 |
| 318 | 20230703 | 150800 | 6412118200 | 23400 | 23450 | 23450 | 23400 | 923 |
| 319 | 20230703 | 150700 | 6390517200 | 23400 | 23450 | 23450 | 23400 | 99 |
| 320 | 20230703 | 150600 | 6388197800 | 23400 | 23400 | 23450 | 23400 | 1008 |
| 321 | 20230703 | 150500 | 6364572000 | 23400 | 23450 | 23450 | 23400 | 39 |
| 322 | 20230703 | 150400 | 6363657950 | 23400 | 23400 | 23450 | 23400 | 36 |
| 323 | 20230703 | 150300 | 6362815450 | 23400 | 23450 | 23450 | 23400 | 507 |
| 324 | 20230703 | 150200 | 6350951200 | 23450 | 23500 | 23500 | 23350 | 3558 |
| 325 | 20230703 | 150100 | 6267684650 | 23450 | 23500 | 23500 | 23450 | 509 |
| 326 | 20230703 | 150000 | 6255724150 | 23450 | 23500 | 23500 | 23450 | 678 |
| 327 | 20230703 | 145900 | 6239817600 | 23450 | 23450 | 23500 | 23450 | 151 |
| 328 | 20230703 | 145800 | 6236276600 | 23450 | 23500 | 23500 | 23450 | 345 |
| 329 | 20230703 | 145700 | 6228182400 | 23500 | 23550 | 23550 | 23500 | 120 |
| 330 | 20230703 | 145600 | 6225359750 | 23450 | 23500 | 23550 | 23450 | 642 |
| 331 | 20230703 | 145500 | 6210289250 | 23550 | 23500 | 23550 | 23500 | 93 |
| 332 | 20230703 | 145400 | 6208101400 | 23500 | 23500 | 23550 | 23500 | 306 |
| 333 | 20230703 | 145300 | 6200907700 | 23500 | 23550 | 23550 | 23500 | 121 |
| 334 | 20230703 | 145200 | 6198064150 | 23550 | 23550 | 23550 | 23500 | 64 |
| 335 | 20230703 | 145100 | 6196557700 | 23550 | 23550 | 23600 | 23500 | 633 |
| 336 | 20230703 | 145000 | 6181664950 | 23550 | 23550 | 23550 | 23550 | 48 |
| 337 | 20230703 | 144900 | 6180534550 | 23500 | 23550 | 23550 | 23500 | 266 |
| 338 | 20230703 | 144800 | 6174270750 | 23550 | 23500 | 23550 | 23500 | 361 |
| 339 | 20230703 | 144700 | 6165769750 | 23500 | 23500 | 23500 | 23500 | 92 |
| 340 | 20230703 | 144600 | 6163607750 | 23500 | 23550 | 23550 | 23500 | 67 |
| 341 | 20230703 | 144500 | 6162030400 | 23550 | 23550 | 23550 | 23500 | 815 |
| 342 | 20230703 | 144400 | 6142872650 | 23500 | 23550 | 23550 | 23500 | 143 |
| 343 | 20230703 | 144300 | 6139506000 | 23600 | 23500 | 23600 | 23500 | 1595 |
| 344 | 20230703 | 144200 | 6102015600 | 23500 | 23550 | 23550 | 23500 | 126 |
| 345 | 20230703 | 144100 | 6099051300 | 23500 | 23500 | 23550 | 23450 | 3637 |
| 346 | 20230703 | 144000 | 6013689050 | 23500 | 23550 | 23550 | 23500 | 2362 |
| 347 | 20230703 | 143900 | 5958164500 | 23600 | 23600 | 23600 | 23550 | 288 |
| 348 | 20230703 | 143800 | 5951379200 | 23600 | 23550 | 23600 | 23550 | 95 |
| 349 | 20230703 | 143700 | 5949140650 | 23500 | 23550 | 23550 | 23500 | 94 |
| 350 | 20230703 | 143600 | 5946927950 | 23550 | 23600 | 23600 | 23550 | 486 |
| 351 | 20230703 | 143500 | 5935476050 | 23600 | 23600 | 23600 | 23600 | 80 |
| 352 | 20230703 | 143400 | 5933588050 | 23600 | 23650 | 23650 | 23550 | 413 |
| 353 | 20230703 | 143300 | 5923842500 | 23600 | 23600 | 23600 | 23600 | 22 |
| 354 | 20230703 | 143200 | 5923323300 | 23600 | 23650 | 23650 | 23500 | 1333 |
| 355 | 20230703 | 143100 | 5891921950 | 23600 | 23600 | 23650 | 23600 | 238 |
| 356 | 20230703 | 143000 | 5886304300 | 23650 | 23600 | 23650 | 23600 | 80 |
| 357 | 20230703 | 142900 | 5884412800 | 23600 | 23700 | 23700 | 23600 | 258 |
| 358 | 20230703 | 142800 | 5878310750 | 23700 | 23750 | 23750 | 23700 | 60 |
| 359 | 20230703 | 142700 | 5876886250 | 23700 | 23700 | 23700 | 23650 | 363 |
| 360 | 20230703 | 142600 | 5868295500 | 23700 | 23700 | 23700 | 23650 | 175 |
| 361 | 20230703 | 142500 | 5864148500 | 23800 | 23750 | 23800 | 23750 | 2 |
| 362 | 20230703 | 142400 | 5864100950 | 23700 | 23650 | 23700 | 23650 | 644 |
| 363 | 20230703 | 142300 | 5848839150 | 23650 | 23700 | 23700 | 23650 | 66 |
| 364 | 20230703 | 142200 | 5847278200 | 23650 | 23650 | 23700 | 23650 | 297 |
| 365 | 20230703 | 142100 | 5840254100 | 23650 | 23700 | 23700 | 23650 | 65 |
| 366 | 20230703 | 142000 | 5838714100 | 23650 | 23700 | 23700 | 23650 | 18 |
| 367 | 20230703 | 141900 | 5838288350 | 23650 | 23650 | 23650 | 23650 | 238 |
| 368 | 20230703 | 141800 | 5832659650 | 23750 | 23700 | 23750 | 23700 | 61 |
| 369 | 20230703 | 141700 | 5831211250 | 23650 | 23650 | 23650 | 23650 | 280 |
| 370 | 20230703 | 141600 | 5824589250 | 23700 | 23700 | 23700 | 23700 | 3 |
| 371 | 20230703 | 141500 | 5824518150 | 23700 | 23550 | 23750 | 23550 | 754 |
| 372 | 20230703 | 141400 | 5806664550 | 23550 | 23650 | 23650 | 23550 | 127 |
| 373 | 20230703 | 141300 | 5803665700 | 23650 | 23600 | 23650 | 23600 | 360 |
| 374 | 20230703 | 141200 | 5795157200 | 23600 | 23600 | 23650 | 23600 | 302 |
| 375 | 20230703 | 141100 | 5788027300 | 23650 | 23600 | 23650 | 23600 | 594 |
| 376 | 20230703 | 141000 | 5774006600 | 23600 | 23600 | 23600 | 23550 | 456 |
| 377 | 20230703 | 140900 | 5763245500 | 23550 | 23600 | 23600 | 23550 | 2865 |
| 378 | 20230703 | 140800 | 5695643650 | 23600 | 23650 | 23650 | 23600 | 75 |
| 379 | 20230703 | 140700 | 5693872850 | 23600 | 23700 | 23700 | 23600 | 415 |
| 380 | 20230703 | 140600 | 5684056350 | 23700 | 23650 | 23700 | 23650 | 28 |
| 381 | 20230703 | 140500 | 5683393250 | 23700 | 23650 | 23700 | 23650 | 360 |
| 382 | 20230703 | 140400 | 5674875550 | 23700 | 23750 | 23750 | 23700 | 27 |
| 383 | 20230703 | 140300 | 5674235350 | 23750 | 23650 | 23750 | 23650 | 125 |
| 384 | 20230703 | 140200 | 5671270400 | 23650 | 23700 | 23700 | 23650 | 1388 |
| 385 | 20230703 | 140100 | 5638436700 | 23700 | 23750 | 23750 | 23700 | 177 |
| 386 | 20230703 | 140000 | 5634240500 | 23700 | 23700 | 23700 | 23700 | 410 |
| 387 | 20230703 | 135900 | 5624523500 | 23700 | 23700 | 23700 | 23700 | 10 |
| 388 | 20230703 | 135800 | 5624286500 | 23750 | 23750 | 23750 | 23700 | 87 |
| 389 | 20230703 | 135700 | 5622220750 | 23750 | 23700 | 23750 | 23700 | 365 |
| 390 | 20230703 | 135600 | 5613567500 | 23750 | 23700 | 23750 | 23700 | 33 |
| 391 | 20230703 | 135500 | 5612784250 | 23750 | 23650 | 23750 | 23650 | 513 |
| 392 | 20230703 | 135400 | 5600642850 | 23700 | 23700 | 23750 | 23700 | 203 |
| 393 | 20230703 | 135300 | 5595827350 | 23700 | 23750 | 23750 | 23700 | 866 |
| 394 | 20230703 | 135200 | 5575272850 | 23700 | 23700 | 23700 | 23700 | 1060 |
| 395 | 20230703 | 135100 | 5550150850 | 23750 | 23700 | 23750 | 23700 | 86 |
| 396 | 20230703 | 135000 | 5548108950 | 23700 | 23750 | 23750 | 23700 | 163 |
| 397 | 20230703 | 134900 | 5544239400 | 23750 | 23750 | 23750 | 23750 | 10 |
| 398 | 20230703 | 134800 | 5544001900 | 23750 | 23750 | 23750 | 23750 | 1195 |
| 399 | 20230703 | 134700 | 5515620650 | 23750 | 23800 | 23800 | 23750 | 318 |
| 400 | 20230703 | 134600 | 5508065250 | 23750 | 23800 | 23800 | 23750 | 68 |
| 401 | 20230703 | 134500 | 5506447350 | 23800 | 23800 | 23800 | 23750 | 335 |
| 402 | 20230703 | 134400 | 5498474850 | 23850 | 23800 | 23850 | 23800 | 31 |
| 403 | 20230703 | 134300 | 5497736100 | 23800 | 23850 | 23850 | 23800 | 76 |
| 404 | 20230703 | 134200 | 5495924550 | 23800 | 23850 | 23850 | 23800 | 349 |
| 405 | 20230703 | 134100 | 5487616050 | 23800 | 23800 | 23800 | 23800 | 212 |
| 406 | 20230703 | 134000 | 5482570450 | 23850 | 23850 | 23850 | 23800 | 322 |
| 407 | 20230703 | 133900 | 5474902650 | 23800 | 23800 | 23800 | 23800 | 49 |
| 408 | 20230703 | 133800 | 5473736450 | 23800 | 23850 | 23850 | 23800 | 15 |
| 409 | 20230703 | 133700 | 5473379200 | 23850 | 23850 | 23850 | 23800 | 384 |
| 410 | 20230703 | 133600 | 5464221300 | 23800 | 23800 | 23800 | 23800 | 279 |
| 411 | 20230703 | 133500 | 5457581100 | 23800 | 23850 | 23850 | 23800 | 472 |
| 412 | 20230703 | 133400 | 5446334600 | 23800 | 23800 | 23800 | 23750 | 319 |
| 413 | 20230703 | 133300 | 5438742500 | 23750 | 23800 | 23800 | 23750 | 57 |
| 414 | 20230703 | 133200 | 5437386400 | 23750 | 23750 | 23800 | 23750 | 430 |
| 415 | 20230703 | 133100 | 5427162000 | 23800 | 23800 | 23800 | 23800 | 291 |
| 416 | 20230703 | 133000 | 5420236200 | 23800 | 23800 | 23850 | 23800 | 128 |
| 417 | 20230703 | 132900 | 5417188700 | 23800 | 23850 | 23850 | 23800 | 146 |
| 418 | 20230703 | 132800 | 5413708400 | 23800 | 23850 | 23850 | 23800 | 594 |
| 419 | 20230703 | 132700 | 5399560850 | 23850 | 23850 | 23950 | 23850 | 970 |
| 420 | 20230703 | 132600 | 5376420900 | 23900 | 23850 | 23900 | 23850 | 93 |
| 421 | 20230703 | 132500 | 5374198700 | 23900 | 23900 | 23900 | 23850 | 654 |
| 422 | 20230703 | 132400 | 5358568600 | 23900 | 23850 | 23900 | 23850 | 1077 |
| 423 | 20230703 | 132300 | 5332841300 | 23900 | 23850 | 23900 | 23850 | 368 |
| 424 | 20230703 | 132200 | 5324063450 | 23850 | 23900 | 23900 | 23850 | 102 |
| 425 | 20230703 | 132100 | 5321628000 | 23850 | 23900 | 23900 | 23850 | 42 |
| 426 | 20230703 | 132000 | 5320625250 | 23850 | 23850 | 23850 | 23850 | 218 |
| 427 | 20230703 | 131900 | 5315425950 | 23850 | 23900 | 23950 | 23850 | 385 |
| 428 | 20230703 | 131800 | 5306227000 | 23850 | 23800 | 23900 | 23800 | 357 |
| 429 | 20230703 | 131700 | 5297713450 | 23800 | 23800 | 23850 | 23800 | 353 |
| 430 | 20230703 | 131600 | 5289295150 | 23850 | 23750 | 23850 | 23750 | 448 |
| 431 | 20230703 | 131500 | 5278641950 | 23750 | 23800 | 23800 | 23750 | 299 |
| 432 | 20230703 | 131400 | 5271536750 | 23750 | 23800 | 23800 | 23750 | 157 |
| 433 | 20230703 | 131300 | 5267801200 | 23750 | 23850 | 23850 | 23750 | 682 |
| 434 | 20230703 | 131200 | 5251586200 | 23800 | 23850 | 23850 | 23800 | 2971 |
| 435 | 20230703 | 131100 | 5180867000 | 23850 | 23800 | 23850 | 23800 | 565 |
| 436 | 20230703 | 131000 | 5167408450 | 23800 | 23800 | 23850 | 23800 | 261 |
| 437 | 20230703 | 130900 | 5161186000 | 23800 | 23800 | 23850 | 23800 | 138 |
| 438 | 20230703 | 130800 | 5157895550 | 23800 | 23800 | 23800 | 23800 | 293 |
| 439 | 20230703 | 130700 | 5150922150 | 23850 | 23850 | 23900 | 23850 | 1073 |
| 440 | 20230703 | 130600 | 5125329550 | 23900 | 23900 | 23900 | 23850 | 306 |
| 441 | 20230703 | 130500 | 5118016650 | 23900 | 23950 | 23950 | 23900 | 46 |
| 442 | 20230703 | 130400 | 5116916550 | 23900 | 23900 | 23900 | 23850 | 284 |
| 443 | 20230703 | 130300 | 5110129450 | 23900 | 23900 | 23950 | 23900 | 346 |
| 444 | 20230703 | 130200 | 5101843850 | 23900 | 23900 | 23900 | 23900 | 65 |
| 445 | 20230703 | 130100 | 5100290350 | 23900 | 23900 | 23900 | 23900 | 256 |
| 446 | 20230703 | 130000 | 5094171950 | 23950 | 23900 | 23950 | 23900 | 87 |
| 447 | 20230703 | 125900 | 5092088850 | 23900 | 23950 | 23950 | 23900 | 111 |
| 448 | 20230703 | 125800 | 5089430550 | 23900 | 23950 | 23950 | 23900 | 295 |
| 449 | 20230703 | 125700 | 5082377300 | 24000 | 23950 | 24000 | 23950 | 361 |
| 450 | 20230703 | 125600 | 5073731300 | 23950 | 24000 | 24000 | 23950 | 689 |
| 451 | 20230703 | 125500 | 5057206650 | 23900 | 24000 | 24000 | 23900 | 1141 |
| 452 | 20230703 | 125400 | 5029835350 | 24000 | 23950 | 24050 | 23950 | 6014 |
| 453 | 20230703 | 125300 | 4885542050 | 23950 | 23900 | 23950 | 23900 | 827 |
| 454 | 20230703 | 125200 | 4865738100 | 23950 | 23950 | 23950 | 23900 | 225 |
| 455 | 20230703 | 125100 | 4860351850 | 23900 | 23950 | 23950 | 23900 | 252 |
| 456 | 20230703 | 125000 | 4854329000 | 23950 | 23850 | 23950 | 23850 | 911 |
| 457 | 20230703 | 124900 | 4832557300 | 23850 | 23850 | 23900 | 23850 | 1074 |
| 458 | 20230703 | 124800 | 4806933300 | 23900 | 23850 | 23900 | 23850 | 52 |
| 459 | 20230703 | 124700 | 4805692200 | 23900 | 23850 | 23900 | 23850 | 384 |
| 460 | 20230703 | 124600 | 4796533300 | 23900 | 23900 | 23900 | 23850 | 271 |
| 461 | 20230703 | 124500 | 4790059500 | 23900 | 23850 | 23900 | 23850 | 264 |
| 462 | 20230703 | 124400 | 4783750950 | 23850 | 23900 | 23900 | 23850 | 672 |
| 463 | 20230703 | 124300 | 4767708300 | 23900 | 23850 | 23900 | 23850 | 1010 |
| 464 | 20230703 | 124200 | 4743585850 | 23850 | 23900 | 23900 | 23850 | 526 |
| 465 | 20230703 | 124100 | 4731020050 | 23900 | 23950 | 23950 | 23900 | 2934 |
| 466 | 20230703 | 124000 | 4660765850 | 23950 | 23950 | 24000 | 23950 | 14 |
| 467 | 20230703 | 123900 | 4660430500 | 23950 | 23950 | 23950 | 23950 | 899 |
| 468 | 20230703 | 123800 | 4638899450 | 23900 | 23900 | 23900 | 23850 | 123 |
| 469 | 20230703 | 123700 | 4635960300 | 23900 | 23900 | 23900 | 23850 | 18 |
| 470 | 20230703 | 123600 | 4635530150 | 23900 | 23900 | 23950 | 23900 | 1111 |
| 471 | 20230703 | 123500 | 4608976000 | 23900 | 23900 | 23900 | 23900 | 10 |
| 472 | 20230703 | 123400 | 4608737000 | 23950 | 23900 | 23950 | 23900 | 104 |
| 473 | 20230703 | 123300 | 4606247200 | 23950 | 23900 | 23950 | 23900 | 201 |
| 474 | 20230703 | 123200 | 4601433750 | 23900 | 23900 | 23900 | 23900 | 11 |
| 475 | 20230703 | 123100 | 4601170850 | 23950 | 23850 | 23950 | 23850 | 441 |
| 476 | 20230703 | 123000 | 4590611900 | 23900 | 23850 | 23900 | 23850 | 40 |
| 477 | 20230703 | 122900 | 4589656400 | 23850 | 23850 | 23900 | 23850 | 448 |
| 478 | 20230703 | 122800 | 4578965750 | 23900 | 23850 | 23900 | 23850 | 65 |
| 479 | 20230703 | 122700 | 4577412750 | 23850 | 23850 | 23900 | 23850 | 74 |
| 480 | 20230703 | 122600 | 4575646450 | 23850 | 23900 | 23900 | 23850 | 261 |
| 481 | 20230703 | 122500 | 4569418950 | 23850 | 23850 | 23850 | 23850 | 45 |
| 482 | 20230703 | 122400 | 4568345700 | 23900 | 23850 | 23900 | 23850 | 320 |
| 483 | 20230703 | 122300 | 4560712500 | 23850 | 23800 | 23900 | 23800 | 36 |
| 484 | 20230703 | 122200 | 4559854300 | 23850 | 23800 | 23850 | 23800 | 232 |
| 485 | 20230703 | 122100 | 4554331900 | 23800 | 23850 | 23850 | 23800 | 132 |
| 486 | 20230703 | 122000 | 4551186150 | 23850 | 23850 | 23900 | 23850 | 225 |
| 487 | 20230703 | 121900 | 4545812150 | 23850 | 23850 | 23850 | 23850 | 216 |
| 488 | 20230703 | 121800 | 4540660550 | 23900 | 23850 | 23900 | 23850 | 34 |
| 489 | 20230703 | 121700 | 4539849550 | 23900 | 23850 | 23900 | 23850 | 234 |
| 490 | 20230703 | 121600 | 4534260100 | 23900 | 23900 | 23950 | 23900 | 58 |
| 491 | 20230703 | 121500 | 4532873800 | 23900 | 23950 | 23950 | 23900 | 76 |
| 492 | 20230703 | 121400 | 4531056200 | 23900 | 23950 | 24000 | 23900 | 836 |
| 493 | 20230703 | 121300 | 4511031650 | 24000 | 23950 | 24000 | 23950 | 107 |
| 494 | 20230703 | 121200 | 4508464600 | 24000 | 23950 | 24000 | 23950 | 756 |
| 495 | 20230703 | 121100 | 4490321400 | 24000 | 23950 | 24000 | 23950 | 287 |
| 496 | 20230703 | 121000 | 4483435400 | 24000 | 23950 | 24000 | 23950 | 126 |
| 497 | 20230703 | 120900 | 4480412850 | 23950 | 23950 | 24000 | 23950 | 353 |
| 498 | 20230703 | 120800 | 4471958450 | 23950 | 23950 | 24000 | 23950 | 60 |
| 499 | 20230703 | 120700 | 4470520550 | 23950 | 23900 | 23950 | 23850 | 967 |
| 500 | 20230703 | 120600 | 4447395900 | 23850 | 23850 | 23850 | 23850 | 158 |
| 501 | 20230703 | 120500 | 4443627600 | 23850 | 23900 | 23900 | 23850 | 164 |
| 502 | 20230703 | 120400 | 4439708500 | 23900 | 23900 | 23900 | 23850 | 115 |
| 503 | 20230703 | 120300 | 4436961300 | 23900 | 23900 | 23950 | 23900 | 179 |
| 504 | 20230703 | 120200 | 4432675950 | 23950 | 23900 | 23950 | 23900 | 1334 |
| 505 | 20230703 | 120100 | 4400732700 | 23900 | 23950 | 24000 | 23900 | 41 |
| 506 | 20230703 | 120000 | 4399750450 | 23950 | 24050 | 24050 | 23950 | 246 |
| 507 | 20230703 | 115900 | 4393845000 | 24050 | 24000 | 24100 | 23950 | 10001 |
| 508 | 20230703 | 115800 | 4153618800 | 24000 | 23900 | 24000 | 23850 | 5897 |
| 509 | 20230703 | 115700 | 4012550100 | 23850 | 23900 | 23900 | 23850 | 596 |
| 510 | 20230703 | 115600 | 3998321800 | 23850 | 23900 | 23900 | 23850 | 484 |
| 511 | 20230703 | 115500 | 3986769750 | 23850 | 23850 | 23900 | 23800 | 624 |
| 512 | 20230703 | 115400 | 3971887650 | 23850 | 23850 | 23850 | 23850 | 420 |
| 513 | 20230703 | 115300 | 3961870650 | 23800 | 23800 | 23850 | 23800 | 271 |
| 514 | 20230703 | 115200 | 3955407850 | 23800 | 23800 | 23850 | 23800 | 447 |
| 515 | 20230703 | 115100 | 3944759200 | 23800 | 23800 | 23800 | 23800 | 288 |
| 516 | 20230703 | 115000 | 3937904800 | 23800 | 23800 | 23850 | 23800 | 1382 |
| 517 | 20230703 | 114900 | 3905010050 | 23750 | 23800 | 23800 | 23750 | 426 |
| 518 | 20230703 | 114800 | 3894871750 | 23800 | 23800 | 23850 | 23750 | 274 |
| 519 | 20230703 | 114700 | 3888339900 | 23800 | 23700 | 23850 | 23700 | 1672 |
| 520 | 20230703 | 114600 | 3848554250 | 23700 | 23750 | 23750 | 23700 | 16 |
| 521 | 20230703 | 114500 | 3848174750 | 23750 | 23750 | 23750 | 23700 | 298 |
| 522 | 20230703 | 114400 | 3841111950 | 23700 | 23700 | 23750 | 23700 | 113 |
| 523 | 20230703 | 114300 | 3838429850 | 23650 | 23700 | 23700 | 23650 | 1889 |
| 524 | 20230703 | 114200 | 3793721750 | 23700 | 23750 | 23750 | 23700 | 314 |
| 525 | 20230703 | 114100 | 3786279150 | 23700 | 23650 | 23700 | 23650 | 35 |
| 526 | 20230703 | 114000 | 3785450150 | 23650 | 23700 | 23750 | 23650 | 2049 |
| 527 | 20230703 | 113900 | 3736909050 | 23700 | 23700 | 23700 | 23700 | 10 |
| 528 | 20230703 | 113800 | 3736672050 | 23650 | 23650 | 23700 | 23650 | 392 |
| 529 | 20230703 | 113700 | 3727396150 | 23650 | 23700 | 23750 | 23650 | 805 |
| 530 | 20230703 | 113600 | 3708316850 | 23750 | 23700 | 23750 | 23700 | 34 |
| 531 | 20230703 | 113500 | 3707511000 | 23700 | 23700 | 23750 | 23700 | 357 |
| 532 | 20230703 | 113400 | 3699046500 | 23700 | 23700 | 23700 | 23700 | 230 |
| 533 | 20230703 | 113300 | 3693595500 | 23700 | 23700 | 23750 | 23700 | 395 |
| 534 | 20230703 | 113200 | 3684229000 | 23750 | 23700 | 23750 | 23700 | 84 |
| 535 | 20230703 | 113100 | 3682234650 | 23700 | 23700 | 23700 | 23700 | 19 |
| 536 | 20230703 | 113000 | 3681784350 | 23700 | 23700 | 23750 | 23700 | 344 |
| 537 | 20230703 | 112900 | 3673626400 | 23750 | 23750 | 23750 | 23700 | 66 |
| 538 | 20230703 | 112800 | 3672059400 | 23700 | 23700 | 23750 | 23700 | 162 |
| 539 | 20230703 | 112700 | 3668217850 | 23700 | 23700 | 23750 | 23700 | 579 |
| 540 | 20230703 | 112600 | 3654469700 | 23750 | 23750 | 23750 | 23700 | 311 |
| 541 | 20230703 | 112500 | 3647084700 | 23750 | 23750 | 23800 | 23750 | 166 |
| 542 | 20230703 | 112400 | 3643142100 | 23750 | 23750 | 23750 | 23750 | 16 |
| 543 | 20230703 | 112300 | 3642762100 | 23800 | 23750 | 23800 | 23750 | 343 |
| 544 | 20230703 | 112200 | 3634611900 | 23750 | 23750 | 23800 | 23750 | 89 |
| 545 | 20230703 | 112100 | 3632495150 | 23750 | 23700 | 23800 | 23700 | 35 |
| 546 | 20230703 | 112000 | 3631664050 | 23750 | 23750 | 23800 | 23750 | 328 |
| 547 | 20230703 | 111900 | 3623871300 | 23750 | 23800 | 23800 | 23750 | 22 |
| 548 | 20230703 | 111800 | 3623348700 | 23750 | 23750 | 23800 | 23750 | 1075 |
| 549 | 20230703 | 111700 | 3597815350 | 23750 | 23700 | 23750 | 23700 | 186 |
| 550 | 20230703 | 111600 | 3593399400 | 23700 | 23700 | 23700 | 23650 | 236 |
| 551 | 20230703 | 111500 | 3587806700 | 23700 | 23700 | 23700 | 23700 | 485 |
| 552 | 20230703 | 111400 | 3576312200 | 23750 | 23750 | 23750 | 23700 | 84 |
| 553 | 20230703 | 111300 | 3574317700 | 23700 | 23700 | 23700 | 23700 | 221 |
| 554 | 20230703 | 111200 | 3569080000 | 23700 | 23700 | 23750 | 23700 | 76 |
| 555 | 20230703 | 111100 | 3567276100 | 23700 | 23700 | 23750 | 23650 | 485 |
| 556 | 20230703 | 111000 | 3555781000 | 23700 | 23700 | 23700 | 23700 | 12 |
| 557 | 20230703 | 110900 | 3555496600 | 23700 | 23750 | 23750 | 23700 | 85 |
| 558 | 20230703 | 110800 | 3553478350 | 23700 | 23700 | 23700 | 23700 | 298 |
| 559 | 20230703 | 110700 | 3546415750 | 23700 | 23750 | 23750 | 23700 | 125 |
| 560 | 20230703 | 110600 | 3543451800 | 23700 | 23700 | 23750 | 23700 | 336 |
| 561 | 20230703 | 110500 | 3535485850 | 23700 | 23700 | 23700 | 23700 | 311 |
| 562 | 20230703 | 110400 | 3528115150 | 23700 | 23750 | 23750 | 23700 | 95 |
| 563 | 20230703 | 110300 | 3525859950 | 23700 | 23750 | 23750 | 23700 | 1084 |
| 564 | 20230703 | 110200 | 3500126450 | 23700 | 23700 | 23750 | 23700 | 91 |
| 565 | 20230703 | 110100 | 3497968900 | 23700 | 23750 | 23750 | 23700 | 342 |
| 566 | 20230703 | 110000 | 3489861150 | 23750 | 23750 | 23750 | 23700 | 114 |
| 567 | 20230703 | 105900 | 3487155150 | 23700 | 23700 | 23700 | 23700 | 80 |
| 568 | 20230703 | 105800 | 3485259150 | 23650 | 23700 | 23700 | 23650 | 400 |
| 569 | 20230703 | 105700 | 3475792700 | 23700 | 23650 | 23700 | 23650 | 217 |
| 570 | 20230703 | 105600 | 3470659450 | 23600 | 23600 | 23600 | 23600 | 272 |
| 571 | 20230703 | 105500 | 3464240250 | 23600 | 23600 | 23650 | 23600 | 45 |
| 572 | 20230703 | 105400 | 3463176800 | 23600 | 23550 | 23600 | 23550 | 237 |
| 573 | 20230703 | 105300 | 3457584600 | 23600 | 23600 | 23600 | 23600 | 30 |
| 574 | 20230703 | 105200 | 3456876600 | 23600 | 23550 | 23600 | 23550 | 12 |
| 575 | 20230703 | 105100 | 3456593900 | 23600 | 23600 | 23650 | 23550 | 469 |
| 576 | 20230703 | 105000 | 3445523250 | 23600 | 23650 | 23650 | 23600 | 155 |
| 577 | 20230703 | 104900 | 3441858650 | 23600 | 23600 | 23600 | 23600 | 210 |
| 578 | 20230703 | 104800 | 3436902650 | 23600 | 23600 | 23600 | 23600 | 542 |
| 579 | 20230703 | 104700 | 3424111450 | 23550 | 23550 | 23550 | 23550 | 39 |
| 580 | 20230703 | 104600 | 3423193000 | 23550 | 23550 | 23550 | 23550 | 216 |
| 581 | 20230703 | 104500 | 3418106200 | 23600 | 23600 | 23600 | 23550 | 490 |
| 582 | 20230703 | 104400 | 3406562800 | 23550 | 23600 | 23600 | 23550 | 287 |
| 583 | 20230703 | 104300 | 3399803450 | 23600 | 23500 | 23600 | 23500 | 238 |
| 584 | 20230703 | 104200 | 3394196500 | 23550 | 23550 | 23550 | 23550 | 58 |
| 585 | 20230703 | 104100 | 3392830600 | 23500 | 23550 | 23550 | 23500 | 258 |
| 586 | 20230703 | 104000 | 3386766400 | 23550 | 23500 | 23550 | 23500 | 35 |
| 587 | 20230703 | 103900 | 3385943150 | 23500 | 23550 | 23550 | 23500 | 255 |
| 588 | 20230703 | 103800 | 3379938900 | 23600 | 23550 | 23600 | 23550 | 33 |
| 589 | 20230703 | 103700 | 3379160600 | 23550 | 23600 | 23600 | 23550 | 19 |
| 590 | 20230703 | 103600 | 3378712950 | 23550 | 23550 | 23600 | 23550 | 435 |
| 591 | 20230703 | 103500 | 3368461550 | 23550 | 23550 | 23550 | 23550 | 10 |
| 592 | 20230703 | 103400 | 3368226050 | 23550 | 23600 | 23600 | 23550 | 423 |
| 593 | 20230703 | 103300 | 3358263450 | 23600 | 23550 | 23600 | 23550 | 113 |
| 594 | 20230703 | 103200 | 3355597150 | 23550 | 23550 | 23550 | 23550 | 104 |
| 595 | 20230703 | 103100 | 3353147950 | 23600 | 23600 | 23650 | 23550 | 451 |
| 596 | 20230703 | 103000 | 3342503700 | 23600 | 23550 | 23600 | 23550 | 917 |
| 597 | 20230703 | 102900 | 3320866450 | 23550 | 23550 | 23600 | 23550 | 241 |
| 598 | 20230703 | 102800 | 3315189950 | 23550 | 23550 | 23550 | 23550 | 71 |
| 599 | 20230703 | 102700 | 3313517900 | 23600 | 23550 | 23600 | 23550 | 311 |
| 600 | 20230703 | 102600 | 3306190000 | 23550 | 23600 | 23600 | 23550 | 534 |
| 601 | 20230703 | 102500 | 3293614100 | 23550 | 23550 | 23600 | 23550 | 20 |
| 602 | 20230703 | 102400 | 3293143050 | 23600 | 23550 | 23600 | 23550 | 400 |
| 603 | 20230703 | 102300 | 3283719100 | 23550 | 23550 | 23550 | 23550 | 259 |
| 604 | 20230703 | 102200 | 3277619650 | 23600 | 23550 | 23600 | 23550 | 564 |
| 605 | 20230703 | 102100 | 3264336350 | 23550 | 23550 | 23600 | 23550 | 92 |
| 606 | 20230703 | 102000 | 3262167000 | 23600 | 23550 | 23600 | 23550 | 475 |
| 607 | 20230703 | 101900 | 3250980000 | 23500 | 23600 | 23600 | 23500 | 1210 |
| 608 | 20230703 | 101800 | 3222482050 | 23600 | 23550 | 23600 | 23550 | 100 |
| 609 | 20230703 | 101700 | 3220124300 | 23600 | 23600 | 23600 | 23550 | 209 |
| 610 | 20230703 | 101600 | 3215192400 | 23600 | 23550 | 23600 | 23550 | 17 |
| 611 | 20230703 | 101500 | 3214791700 | 23550 | 23550 | 23550 | 23500 | 228 |
| 612 | 20230703 | 101400 | 3209431700 | 23500 | 23550 | 23550 | 23500 | 354 |
| 613 | 20230703 | 101300 | 3201112200 | 23500 | 23550 | 23550 | 23500 | 84 |
| 614 | 20230703 | 101200 | 3199136450 | 23550 | 23500 | 23550 | 23450 | 1165 |
| 615 | 20230703 | 101100 | 3171739850 | 23500 | 23500 | 23500 | 23500 | 10 |
| 616 | 20230703 | 101000 | 3171504850 | 23500 | 23500 | 23500 | 23450 | 741 |
| 617 | 20230703 | 100900 | 3154091850 | 23500 | 23550 | 23550 | 23500 | 439 |
| 618 | 20230703 | 100800 | 3143766900 | 23550 | 23550 | 23600 | 23550 | 119 |
| 619 | 20230703 | 100700 | 3140959250 | 23650 | 23600 | 23650 | 23500 | 5253 |
| 620 | 20230703 | 100600 | 3017344850 | 23650 | 23600 | 23650 | 23600 | 168 |
| 621 | 20230703 | 100500 | 3013372300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 622 | 20230703 | 100400 | 3013136300 | 23650 | 23650 | 23650 | 23600 | 306 |
| 623 | 20230703 | 100300 | 3005903700 | 23650 | 23650 | 23650 | 23650 | 59 |
| 624 | 20230703 | 100200 | 3004508350 | 23650 | 23700 | 23750 | 23650 | 2777 |
| 625 | 20230703 | 100100 | 2938808400 | 23750 | 23700 | 23750 | 23700 | 98 |
| 626 | 20230703 | 100000 | 2936485000 | 23700 | 23600 | 23700 | 23600 | 1397 |
| 627 | 20230703 | 095900 | 2903449950 | 23600 | 23600 | 23600 | 23600 | 180 |
| 628 | 20230703 | 095800 | 2899201950 | 23600 | 23600 | 23600 | 23600 | 55 |
| 629 | 20230703 | 095700 | 2897903950 | 23600 | 23650 | 23650 | 23600 | 674 |
| 630 | 20230703 | 095600 | 2881981200 | 23700 | 23600 | 23700 | 23600 | 185 |
| 631 | 20230703 | 095500 | 2877606100 | 23600 | 23700 | 23700 | 23600 | 565 |
| 632 | 20230703 | 095400 | 2864245150 | 23650 | 23650 | 23700 | 23650 | 76 |
| 633 | 20230703 | 095300 | 2862444950 | 23650 | 23650 | 23650 | 23600 | 101 |
| 634 | 20230703 | 095200 | 2860057000 | 23650 | 23600 | 23700 | 23550 | 1657 |
| 635 | 20230703 | 095100 | 2820918850 | 23600 | 23550 | 23600 | 23550 | 465 |
| 636 | 20230703 | 095000 | 2809945600 | 23550 | 23550 | 23550 | 23550 | 502 |
| 637 | 20230703 | 094900 | 2798123500 | 23550 | 23550 | 23550 | 23550 | 20 |
| 638 | 20230703 | 094800 | 2797652500 | 23550 | 23550 | 23600 | 23550 | 32 |
| 639 | 20230703 | 094700 | 2796897900 | 23600 | 23600 | 23600 | 23550 | 451 |
| 640 | 20230703 | 094600 | 2786266850 | 23550 | 23550 | 23550 | 23500 | 296 |
| 641 | 20230703 | 094500 | 2779296550 | 23500 | 23500 | 23550 | 23500 | 44 |
| 642 | 20230703 | 094400 | 2778262500 | 23550 | 23600 | 23600 | 23550 | 881 |
| 643 | 20230703 | 094300 | 2757502550 | 23600 | 23600 | 23600 | 23550 | 158 |
| 644 | 20230703 | 094200 | 2753774750 | 23650 | 23600 | 23650 | 23550 | 387 |
| 645 | 20230703 | 094100 | 2744653950 | 23600 | 23600 | 23600 | 23600 | 108 |
| 646 | 20230703 | 094000 | 2742105150 | 23650 | 23650 | 23650 | 23600 | 486 |
| 647 | 20230703 | 093900 | 2730630900 | 23600 | 23500 | 23600 | 23500 | 543 |
| 648 | 20230703 | 093800 | 2717838750 | 23550 | 23500 | 23550 | 23500 | 1483 |
| 649 | 20230703 | 093700 | 2682960350 | 23550 | 23500 | 23550 | 23500 | 256 |
| 650 | 20230703 | 093600 | 2676937200 | 23500 | 23500 | 23500 | 23500 | 500 |
| 651 | 20230703 | 093500 | 2665187200 | 23450 | 23550 | 23550 | 23450 | 2454 |
| 652 | 20230703 | 093400 | 2607627150 | 23500 | 23500 | 23500 | 23450 | 974 |
| 653 | 20230703 | 093300 | 2584739400 | 23450 | 23500 | 23550 | 23450 | 597 |
| 654 | 20230703 | 093200 | 2570723000 | 23550 | 23450 | 23550 | 23450 | 283 |
| 655 | 20230703 | 093100 | 2564073150 | 23450 | 23500 | 23550 | 23450 | 816 |
| 656 | 20230703 | 093000 | 2544898650 | 23550 | 23550 | 23550 | 23500 | 280 |
| 657 | 20230703 | 092900 | 2538310350 | 23550 | 23600 | 23600 | 23550 | 612 |
| 658 | 20230703 | 092800 | 2523893150 | 23550 | 23500 | 23550 | 23500 | 383 |
| 659 | 20230703 | 092700 | 2514874000 | 23550 | 23550 | 23600 | 23500 | 1552 |
| 660 | 20230703 | 092600 | 2478359450 | 23600 | 23550 | 23600 | 23550 | 150 |
| 661 | 20230703 | 092500 | 2474821000 | 23550 | 23600 | 23650 | 23550 | 229 |
| 662 | 20230703 | 092400 | 2469416400 | 23600 | 23600 | 23600 | 23550 | 1282 |
| 663 | 20230703 | 092300 | 2439194650 | 23650 | 23700 | 23750 | 23550 | 5103 |
| 664 | 20230703 | 092200 | 2318647800 | 23700 | 23700 | 23800 | 23700 | 424 |
| 665 | 20230703 | 092100 | 2308593250 | 23700 | 23750 | 23750 | 23700 | 631 |
| 666 | 20230703 | 092000 | 2293629100 | 23750 | 23800 | 23800 | 23750 | 243 |
| 667 | 20230703 | 091900 | 2287856500 | 23750 | 23850 | 23850 | 23750 | 220 |
| 668 | 20230703 | 091800 | 2282628300 | 23850 | 23800 | 23900 | 23750 | 1245 |
| 669 | 20230703 | 091700 | 2253018900 | 23800 | 23750 | 23850 | 23750 | 1271 |
| 670 | 20230703 | 091600 | 2222769100 | 23700 | 23750 | 23800 | 23700 | 928 |
| 671 | 20230703 | 091500 | 2200756450 | 23750 | 23800 | 23850 | 23750 | 1015 |
| 672 | 20230703 | 091400 | 2176603050 | 23850 | 23950 | 23950 | 23850 | 2306 |
| 673 | 20230703 | 091300 | 2121425700 | 24000 | 24000 | 24050 | 24000 | 2011 |
| 674 | 20230703 | 091200 | 2073143450 | 24100 | 24000 | 24100 | 23950 | 2025 |
| 675 | 20230703 | 091100 | 2024510500 | 24000 | 24000 | 24100 | 23950 | 4885 |
| 676 | 20230703 | 091000 | 1907086350 | 24000 | 23950 | 24050 | 23900 | 4523 |
| 677 | 20230703 | 090900 | 1798606150 | 23900 | 23950 | 23950 | 23850 | 1402 |
| 678 | 20230703 | 090800 | 1765081050 | 23850 | 23750 | 23950 | 23750 | 2859 |
| 679 | 20230703 | 090700 | 1696865800 | 23750 | 23700 | 23800 | 23700 | 1252 |
| 680 | 20230703 | 090600 | 1667131250 | 23700 | 23800 | 23800 | 23700 | 1189 |
| 681 | 20230703 | 090500 | 1638908700 | 23800 | 23850 | 23900 | 23800 | 5739 |
| 682 | 20230703 | 090400 | 1502005850 | 23900 | 23900 | 24000 | 23850 | 4736 |
| 683 | 20230703 | 090300 | 1388654500 | 23900 | 23750 | 24100 | 23700 | 12624 |
| 684 | 20230703 | 090200 | 1086156050 | 23750 | 23950 | 24000 | 23600 | 3563 |
| 685 | 20230703 | 090100 | 1001091300 | 23950 | 23650 | 24200 | 23250 | 28177 |
| 686 | 20230703 | 090000 | 326589200 | 23600 | 23350 | 23700 | 23200 | 13944 |