34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 194700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 3 | 20230706 | 194600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20230706 | 194500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20230706 | 194400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20230706 | 194300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20230706 | 194200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20230706 | 194100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20230706 | 194000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20230706 | 193900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20230706 | 193800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20230706 | 193700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20230706 | 193600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20230706 | 193500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20230706 | 193400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20230706 | 193300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20230706 | 193200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20230706 | 193100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20230706 | 193000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20230706 | 192900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20230706 | 192800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20230706 | 192700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20230706 | 192600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20230706 | 192500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20230706 | 192400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20230706 | 192300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20230706 | 192200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20230706 | 192100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20230706 | 192000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20230706 | 191900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20230706 | 191800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20230706 | 191700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 33 | 20230706 | 191600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20230706 | 191500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20230706 | 191400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20230706 | 191300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20230706 | 191200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20230706 | 191100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20230706 | 191000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20230706 | 190900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20230706 | 190800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20230706 | 190700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20230706 | 190600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20230706 | 190500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20230706 | 190400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20230706 | 190300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20230706 | 190200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20230706 | 190100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20230706 | 190000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20230706 | 185900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20230706 | 185800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20230706 | 185700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20230706 | 185600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20230706 | 185500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20230706 | 185400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20230706 | 185300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20230706 | 185200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20230706 | 185100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20230706 | 185000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20230706 | 184900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20230706 | 184800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20230706 | 184700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 63 | 20230706 | 184600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20230706 | 184500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20230706 | 184400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20230706 | 184300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20230706 | 184200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20230706 | 184100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20230706 | 184000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20230706 | 183900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20230706 | 183800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20230706 | 183700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20230706 | 183600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20230706 | 183500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20230706 | 183400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20230706 | 183300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20230706 | 183200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20230706 | 183100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20230706 | 183000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20230706 | 182900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20230706 | 182800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20230706 | 182700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20230706 | 182600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20230706 | 182500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20230706 | 182400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20230706 | 182300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20230706 | 182200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20230706 | 182100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20230706 | 182000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20230706 | 181900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20230706 | 181800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20230706 | 181700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 93 | 20230706 | 181600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20230706 | 181500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20230706 | 181400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20230706 | 181300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20230706 | 181200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20230706 | 181100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20230706 | 181000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20230706 | 180900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20230706 | 180800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20230706 | 180700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20230706 | 180600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20230706 | 180500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20230706 | 180400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20230706 | 180300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20230706 | 180200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20230706 | 180100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20230706 | 180000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20230706 | 175900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20230706 | 175800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20230706 | 175700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20230706 | 175600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20230706 | 175500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20230706 | 175400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20230706 | 175300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20230706 | 175200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20230706 | 175100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20230706 | 175000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20230706 | 174900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20230706 | 174800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20230706 | 174700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 123 | 20230706 | 174600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20230706 | 174500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20230706 | 174400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20230706 | 174300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20230706 | 174200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20230706 | 174100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20230706 | 174000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20230706 | 173900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20230706 | 173800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20230706 | 173700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20230706 | 173600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20230706 | 173500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20230706 | 173400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20230706 | 173300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20230706 | 173200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20230706 | 173100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20230706 | 173000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20230706 | 172900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20230706 | 172800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20230706 | 172700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20230706 | 172600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20230706 | 172500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20230706 | 172400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20230706 | 172300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20230706 | 172200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20230706 | 172100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20230706 | 172000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20230706 | 171900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20230706 | 171800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20230706 | 171700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 153 | 20230706 | 171600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20230706 | 171500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20230706 | 171400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20230706 | 171300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20230706 | 171200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20230706 | 171100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20230706 | 171000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20230706 | 170900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20230706 | 170800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20230706 | 170700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20230706 | 170600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20230706 | 170500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20230706 | 170400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20230706 | 170300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20230706 | 170200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20230706 | 170100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20230706 | 170000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20230706 | 165900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20230706 | 165800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20230706 | 165700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20230706 | 165600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20230706 | 165500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20230706 | 165400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20230706 | 165300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20230706 | 165200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20230706 | 165100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20230706 | 165000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20230706 | 164900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20230706 | 164800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20230706 | 164700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 183 | 20230706 | 164600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20230706 | 164500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20230706 | 164400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20230706 | 164300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20230706 | 164200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20230706 | 164100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20230706 | 164000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20230706 | 163900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20230706 | 163800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20230706 | 163700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20230706 | 163600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20230706 | 163500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20230706 | 163400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20230706 | 163300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20230706 | 163200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20230706 | 163100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20230706 | 163000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230706 | 162900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20230706 | 162800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230706 | 162700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230706 | 162600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230706 | 162500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230706 | 162400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230706 | 162300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230706 | 162200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230706 | 162100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230706 | 162000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20230706 | 161900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20230706 | 161800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20230706 | 161700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 213 | 20230706 | 161600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20230706 | 161500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20230706 | 161400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20230706 | 161300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230706 | 161200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230706 | 161100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230706 | 161000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230706 | 160900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230706 | 160800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230706 | 160700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230706 | 160600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230706 | 160500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230706 | 160400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230706 | 160300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20230706 | 160200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20230706 | 160100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20230706 | 160000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20230706 | 155900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20230706 | 155800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20230706 | 155700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20230706 | 155600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20230706 | 155500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20230706 | 155400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20230706 | 155300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20230706 | 155200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20230706 | 155100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20230706 | 155000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20230706 | 154900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20230706 | 154800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20230706 | 154700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 243 | 20230706 | 154600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20230706 | 154500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20230706 | 154400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20230706 | 154300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20230706 | 154200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20230706 | 154100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20230706 | 154000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20230706 | 153900 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20230706 | 153800 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20230706 | 153700 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20230706 | 153600 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20230706 | 153500 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20230706 | 153400 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20230706 | 153300 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20230706 | 153200 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20230706 | 153100 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20230706 | 153000 | 8481210050 | 32100 | 32100 | 32100 | 32100 | 2234 |
| 260 | 20230706 | 152900 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 261 | 20230706 | 152800 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 262 | 20230706 | 152700 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 263 | 20230706 | 152600 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 264 | 20230706 | 152500 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 265 | 20230706 | 152400 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 266 | 20230706 | 152300 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 267 | 20230706 | 152200 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 268 | 20230706 | 152100 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 269 | 20230706 | 152000 | 8409498650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 270 | 20230706 | 151900 | 8409498650 | 32000 | 31900 | 32000 | 31900 | 683 |
| 271 | 20230706 | 151800 | 8387708600 | 31900 | 31950 | 31950 | 31850 | 1197 |
| 272 | 20230706 | 151700 | 8349526950 | 31950 | 31950 | 31950 | 31900 | 133 |
| 273 | 20230706 | 151600 | 8345279100 | 31950 | 31950 | 31950 | 31950 | 284 |
| 274 | 20230706 | 151500 | 8336205300 | 31950 | 32000 | 32000 | 31850 | 821 |
| 275 | 20230706 | 151400 | 8310014700 | 32000 | 31900 | 32050 | 31900 | 2740 |
| 276 | 20230706 | 151300 | 8222440200 | 31900 | 31900 | 31900 | 31850 | 519 |
| 277 | 20230706 | 151200 | 8205884600 | 31900 | 31950 | 31950 | 31900 | 296 |
| 278 | 20230706 | 151100 | 8196439650 | 31950 | 31900 | 31950 | 31900 | 179 |
| 279 | 20230706 | 151000 | 8190729350 | 31900 | 31900 | 31900 | 31850 | 148 |
| 280 | 20230706 | 150900 | 8186008300 | 31900 | 31900 | 31950 | 31900 | 1120 |
| 281 | 20230706 | 150800 | 8150273100 | 31900 | 31950 | 31950 | 31850 | 1485 |
| 282 | 20230706 | 150700 | 8102910300 | 31950 | 31950 | 31950 | 31950 | 28 |
| 283 | 20230706 | 150600 | 8102015700 | 31950 | 31950 | 32000 | 31950 | 737 |
| 284 | 20230706 | 150500 | 8078468150 | 31950 | 31950 | 31950 | 31950 | 349 |
| 285 | 20230706 | 150400 | 8067317600 | 31950 | 31900 | 31950 | 31900 | 249 |
| 286 | 20230706 | 150300 | 8059367050 | 31950 | 31900 | 31950 | 31900 | 1340 |
| 287 | 20230706 | 150200 | 8016610000 | 31950 | 31950 | 31950 | 31900 | 787 |
| 288 | 20230706 | 150100 | 7991475400 | 31900 | 31950 | 32000 | 31900 | 1094 |
| 289 | 20230706 | 150000 | 7956519900 | 31900 | 31950 | 31950 | 31900 | 218 |
| 290 | 20230706 | 145900 | 7949557900 | 31950 | 31900 | 31950 | 31900 | 366 |
| 291 | 20230706 | 145800 | 7937880700 | 31950 | 31900 | 31950 | 31900 | 156 |
| 292 | 20230706 | 145700 | 7932898450 | 31900 | 31900 | 31900 | 31850 | 675 |
| 293 | 20230706 | 145600 | 7911374650 | 31900 | 31900 | 31900 | 31900 | 246 |
| 294 | 20230706 | 145500 | 7903527250 | 31900 | 31900 | 31950 | 31850 | 568 |
| 295 | 20230706 | 145400 | 7885409450 | 31900 | 31950 | 31950 | 31900 | 176 |
| 296 | 20230706 | 145300 | 7879791600 | 31950 | 31950 | 31950 | 31900 | 281 |
| 297 | 20230706 | 145200 | 7870823650 | 31950 | 31900 | 31950 | 31900 | 655 |
| 298 | 20230706 | 145100 | 7849914050 | 31900 | 31900 | 31900 | 31850 | 353 |
| 299 | 20230706 | 145000 | 7838668850 | 31900 | 31850 | 31900 | 31850 | 882 |
| 300 | 20230706 | 144900 | 7810533100 | 31900 | 31900 | 31900 | 31850 | 318 |
| 301 | 20230706 | 144800 | 7800393950 | 31900 | 32000 | 32000 | 31900 | 2345 |
| 302 | 20230706 | 144700 | 7725491950 | 32000 | 32000 | 32000 | 31950 | 118 |
| 303 | 20230706 | 144600 | 7721716050 | 31950 | 32000 | 32000 | 31950 | 398 |
| 304 | 20230706 | 144500 | 7708993050 | 32000 | 31950 | 32050 | 31950 | 63 |
| 305 | 20230706 | 144400 | 7706977750 | 31800 | 32050 | 32050 | 31750 | 12782 |
| 306 | 20230706 | 144300 | 7299146850 | 32050 | 32050 | 32050 | 32000 | 560 |
| 307 | 20230706 | 144200 | 7281199350 | 32050 | 32050 | 32050 | 32000 | 160 |
| 308 | 20230706 | 144100 | 7276071650 | 32050 | 32050 | 32050 | 32000 | 244 |
| 309 | 20230706 | 144000 | 7268259600 | 32050 | 32000 | 32050 | 32000 | 29 |
| 310 | 20230706 | 143900 | 7267330400 | 32000 | 32100 | 32100 | 32000 | 680 |
| 311 | 20230706 | 143800 | 7245532350 | 32100 | 32050 | 32100 | 32050 | 122 |
| 312 | 20230706 | 143700 | 7241621700 | 32050 | 32050 | 32050 | 32050 | 308 |
| 313 | 20230706 | 143600 | 7231750300 | 32050 | 32050 | 32050 | 32000 | 502 |
| 314 | 20230706 | 143500 | 7215668900 | 32050 | 32050 | 32050 | 32050 | 173 |
| 315 | 20230706 | 143400 | 7210124250 | 32050 | 32050 | 32050 | 32000 | 193 |
| 316 | 20230706 | 143300 | 7203939600 | 32050 | 32050 | 32050 | 32050 | 61 |
| 317 | 20230706 | 143200 | 7201984550 | 32050 | 32050 | 32050 | 32000 | 145 |
| 318 | 20230706 | 143100 | 7197338750 | 32050 | 32050 | 32100 | 32050 | 298 |
| 319 | 20230706 | 143000 | 7187783350 | 32050 | 32050 | 32050 | 32000 | 1697 |
| 320 | 20230706 | 142900 | 7133397300 | 32050 | 32000 | 32050 | 32000 | 534 |
| 321 | 20230706 | 142800 | 7116309100 | 32000 | 32000 | 32000 | 32000 | 5219 |
| 322 | 20230706 | 142700 | 6949301100 | 32000 | 32050 | 32050 | 32000 | 305 |
| 323 | 20230706 | 142600 | 6939539050 | 32050 | 32050 | 32100 | 32000 | 2621 |
| 324 | 20230706 | 142500 | 6855600900 | 32100 | 32050 | 32100 | 32050 | 1844 |
| 325 | 20230706 | 142400 | 6796494450 | 32050 | 32150 | 32150 | 32050 | 1829 |
| 326 | 20230706 | 142300 | 6737799250 | 32150 | 32100 | 32150 | 32100 | 606 |
| 327 | 20230706 | 142200 | 6718346400 | 32100 | 32100 | 32150 | 32100 | 61 |
| 328 | 20230706 | 142100 | 6716388250 | 32100 | 32150 | 32150 | 32100 | 837 |
| 329 | 20230706 | 142000 | 6689501050 | 32150 | 32150 | 32150 | 32100 | 722 |
| 330 | 20230706 | 141900 | 6666310200 | 32150 | 32200 | 32200 | 32100 | 1258 |
| 331 | 20230706 | 141800 | 6625871050 | 32200 | 32200 | 32200 | 32150 | 78 |
| 332 | 20230706 | 141700 | 6623359500 | 32200 | 32200 | 32200 | 32200 | 3 |
| 333 | 20230706 | 141600 | 6623262900 | 32200 | 32200 | 32200 | 32200 | 5 |
| 334 | 20230706 | 141500 | 6623101900 | 32150 | 32200 | 32250 | 32150 | 747 |
| 335 | 20230706 | 141400 | 6599050400 | 32250 | 32250 | 32250 | 32250 | 29 |
| 336 | 20230706 | 141300 | 6598115150 | 32200 | 32250 | 32250 | 32200 | 316 |
| 337 | 20230706 | 141200 | 6587939900 | 32200 | 32250 | 32250 | 32200 | 220 |
| 338 | 20230706 | 141100 | 6580849700 | 32250 | 32250 | 32250 | 32250 | 52 |
| 339 | 20230706 | 141000 | 6579172700 | 32250 | 32250 | 32250 | 32250 | 188 |
| 340 | 20230706 | 140900 | 6573109700 | 32250 | 32250 | 32250 | 32200 | 432 |
| 341 | 20230706 | 140800 | 6559177750 | 32250 | 32250 | 32300 | 32250 | 248 |
| 342 | 20230706 | 140700 | 6551177650 | 32200 | 32300 | 32300 | 32200 | 29 |
| 343 | 20230706 | 140600 | 6550241150 | 32300 | 32200 | 32300 | 32200 | 329 |
| 344 | 20230706 | 140500 | 6539646450 | 32200 | 32200 | 32200 | 32150 | 78 |
| 345 | 20230706 | 140400 | 6537137350 | 32200 | 32150 | 32200 | 32150 | 820 |
| 346 | 20230706 | 140300 | 6510773750 | 32150 | 32300 | 32300 | 32150 | 2635 |
| 347 | 20230706 | 140200 | 6425824050 | 32250 | 32300 | 32300 | 32250 | 70 |
| 348 | 20230706 | 140100 | 6423566200 | 32250 | 32300 | 32300 | 32250 | 412 |
| 349 | 20230706 | 140000 | 6410267750 | 32300 | 32250 | 32300 | 32250 | 249 |
| 350 | 20230706 | 135900 | 6402225400 | 32300 | 32250 | 32300 | 32250 | 51 |
| 351 | 20230706 | 135800 | 6400580100 | 32300 | 32300 | 32300 | 32250 | 382 |
| 352 | 20230706 | 135700 | 6388246500 | 32250 | 32250 | 32300 | 32250 | 201 |
| 353 | 20230706 | 135600 | 6381756450 | 32250 | 32300 | 32300 | 32250 | 47 |
| 354 | 20230706 | 135500 | 6380238650 | 32300 | 32300 | 32300 | 32300 | 94 |
| 355 | 20230706 | 135400 | 6377202450 | 32300 | 32300 | 32300 | 32300 | 24 |
| 356 | 20230706 | 135300 | 6376427250 | 32300 | 32250 | 32300 | 32250 | 459 |
| 357 | 20230706 | 135200 | 6361603000 | 32250 | 32250 | 32300 | 32250 | 352 |
| 358 | 20230706 | 135100 | 6350234850 | 32250 | 32250 | 32250 | 32250 | 42 |
| 359 | 20230706 | 135000 | 6348880350 | 32250 | 32200 | 32250 | 32200 | 36 |
| 360 | 20230706 | 134900 | 6347719650 | 32250 | 32250 | 32250 | 32250 | 129 |
| 361 | 20230706 | 134800 | 6343559400 | 32250 | 32300 | 32300 | 32250 | 222 |
| 362 | 20230706 | 134700 | 6336394300 | 32300 | 32250 | 32300 | 32250 | 256 |
| 363 | 20230706 | 134600 | 6328137950 | 32250 | 32200 | 32250 | 32200 | 155 |
| 364 | 20230706 | 134500 | 6323144200 | 32250 | 32250 | 32250 | 32200 | 305 |
| 365 | 20230706 | 134400 | 6313311000 | 32250 | 32150 | 32250 | 32150 | 1720 |
| 366 | 20230706 | 134300 | 6257918100 | 32150 | 32150 | 32150 | 32150 | 231 |
| 367 | 20230706 | 134200 | 6250491450 | 32150 | 32150 | 32200 | 32150 | 156 |
| 368 | 20230706 | 134100 | 6245474550 | 32150 | 32150 | 32150 | 32100 | 350 |
| 369 | 20230706 | 134000 | 6234222350 | 32150 | 32150 | 32150 | 32100 | 530 |
| 370 | 20230706 | 133900 | 6217197750 | 32150 | 32150 | 32150 | 32100 | 51 |
| 371 | 20230706 | 133800 | 6215558450 | 32150 | 32150 | 32150 | 32100 | 657 |
| 372 | 20230706 | 133700 | 6194443450 | 32150 | 32150 | 32150 | 32150 | 66 |
| 373 | 20230706 | 133600 | 6192321550 | 32150 | 32150 | 32200 | 32150 | 699 |
| 374 | 20230706 | 133500 | 6169823100 | 32200 | 32150 | 32250 | 32150 | 515 |
| 375 | 20230706 | 133400 | 6153239250 | 32150 | 32150 | 32150 | 32150 | 48 |
| 376 | 20230706 | 133300 | 6151696050 | 32150 | 32050 | 32150 | 32050 | 542 |
| 377 | 20230706 | 133200 | 6134291450 | 32050 | 32100 | 32150 | 32050 | 5386 |
| 378 | 20230706 | 133100 | 5961556800 | 32150 | 32150 | 32200 | 32150 | 1154 |
| 379 | 20230706 | 133000 | 5924454150 | 32200 | 32150 | 32200 | 32150 | 256 |
| 380 | 20230706 | 132900 | 5916222600 | 32200 | 32200 | 32250 | 32200 | 2023 |
| 381 | 20230706 | 132800 | 5851081950 | 32200 | 32250 | 32250 | 32200 | 1140 |
| 382 | 20230706 | 132700 | 5814367500 | 32250 | 32250 | 32250 | 32200 | 54 |
| 383 | 20230706 | 132600 | 5812626200 | 32250 | 32250 | 32250 | 32250 | 847 |
| 384 | 20230706 | 132500 | 5785310450 | 32250 | 32250 | 32250 | 32250 | 261 |
| 385 | 20230706 | 132400 | 5776893200 | 32250 | 32300 | 32300 | 32250 | 402 |
| 386 | 20230706 | 132300 | 5763927000 | 32300 | 32250 | 32300 | 32250 | 259 |
| 387 | 20230706 | 132200 | 5755564900 | 32300 | 32250 | 32300 | 32250 | 2238 |
| 388 | 20230706 | 132100 | 5683378400 | 32250 | 32300 | 32350 | 32250 | 163 |
| 389 | 20230706 | 132000 | 5678115650 | 32300 | 32300 | 32300 | 32250 | 39 |
| 390 | 20230706 | 131900 | 5676857000 | 32300 | 32300 | 32300 | 32300 | 242 |
| 391 | 20230706 | 131800 | 5669040400 | 32300 | 32300 | 32300 | 32250 | 116 |
| 392 | 20230706 | 131700 | 5665294050 | 32300 | 32300 | 32300 | 32300 | 352 |
| 393 | 20230706 | 131600 | 5653924450 | 32300 | 32300 | 32350 | 32300 | 192 |
| 394 | 20230706 | 131500 | 5647722700 | 32300 | 32350 | 32350 | 32250 | 451 |
| 395 | 20230706 | 131400 | 5633154150 | 32300 | 32300 | 32300 | 32300 | 887 |
| 396 | 20230706 | 131300 | 5604504050 | 32300 | 32300 | 32300 | 32250 | 501 |
| 397 | 20230706 | 131200 | 5588324250 | 32350 | 32300 | 32350 | 32250 | 105 |
| 398 | 20230706 | 131100 | 5584934450 | 32250 | 32350 | 32350 | 32250 | 1485 |
| 399 | 20230706 | 131000 | 5536995250 | 32350 | 32300 | 32350 | 32300 | 158 |
| 400 | 20230706 | 130900 | 5531886600 | 32350 | 32300 | 32350 | 32300 | 269 |
| 401 | 20230706 | 130800 | 5523197750 | 32300 | 32350 | 32350 | 32300 | 1168 |
| 402 | 20230706 | 130700 | 5485468600 | 32350 | 32300 | 32350 | 32300 | 3145 |
| 403 | 20230706 | 130600 | 5383877850 | 32350 | 32500 | 32500 | 32300 | 7368 |
| 404 | 20230706 | 130500 | 5145192500 | 32500 | 32550 | 32550 | 32500 | 7889 |
| 405 | 20230706 | 130400 | 4888784500 | 32550 | 32500 | 32550 | 32500 | 18 |
| 406 | 20230706 | 130300 | 4888199300 | 32500 | 32500 | 32550 | 32500 | 77 |
| 407 | 20230706 | 130200 | 4885695900 | 32550 | 32550 | 32550 | 32550 | 636 |
| 408 | 20230706 | 130100 | 4864994100 | 32550 | 32550 | 32550 | 32550 | 220 |
| 409 | 20230706 | 130000 | 4857833100 | 32550 | 32550 | 32550 | 32500 | 43 |
| 410 | 20230706 | 125900 | 4856434050 | 32500 | 32500 | 32500 | 32500 | 29 |
| 411 | 20230706 | 125800 | 4855491550 | 32550 | 32500 | 32550 | 32500 | 79 |
| 412 | 20230706 | 125700 | 4852923750 | 32500 | 32500 | 32550 | 32500 | 800 |
| 413 | 20230706 | 125600 | 4826917750 | 32500 | 32550 | 32550 | 32500 | 257 |
| 414 | 20230706 | 125500 | 4818552850 | 32550 | 32550 | 32550 | 32500 | 4375 |
| 415 | 20230706 | 125400 | 4676149100 | 32550 | 32600 | 32600 | 32550 | 14 |
| 416 | 20230706 | 125300 | 4675693200 | 32600 | 32550 | 32600 | 32550 | 114 |
| 417 | 20230706 | 125200 | 4671981950 | 32550 | 32600 | 32600 | 32550 | 592 |
| 418 | 20230706 | 125100 | 4652709850 | 32550 | 32600 | 32600 | 32550 | 321 |
| 419 | 20230706 | 125000 | 4642245600 | 32600 | 32600 | 32600 | 32600 | 735 |
| 420 | 20230706 | 124900 | 4618284600 | 32600 | 32600 | 32650 | 32600 | 31 |
| 421 | 20230706 | 124800 | 4617273250 | 32600 | 32600 | 32600 | 32600 | 14 |
| 422 | 20230706 | 124700 | 4616816850 | 32600 | 32650 | 32650 | 32600 | 271 |
| 423 | 20230706 | 124600 | 4607980750 | 32650 | 32650 | 32650 | 32650 | 12 |
| 424 | 20230706 | 124500 | 4607588950 | 32650 | 32650 | 32650 | 32600 | 442 |
| 425 | 20230706 | 124400 | 4593158300 | 32650 | 32600 | 32650 | 32600 | 28 |
| 426 | 20230706 | 124300 | 4592244400 | 32600 | 32600 | 32650 | 32600 | 416 |
| 427 | 20230706 | 124200 | 4578681250 | 32600 | 32650 | 32650 | 32600 | 1423 |
| 428 | 20230706 | 124100 | 4532220450 | 32650 | 32650 | 32650 | 32650 | 354 |
| 429 | 20230706 | 124000 | 4520662350 | 32650 | 32700 | 32700 | 32650 | 110 |
| 430 | 20230706 | 123900 | 4517070800 | 32700 | 32700 | 32700 | 32700 | 762 |
| 431 | 20230706 | 123800 | 4492153400 | 32650 | 32650 | 32650 | 32600 | 235 |
| 432 | 20230706 | 123700 | 4484482500 | 32600 | 32550 | 32600 | 32550 | 85 |
| 433 | 20230706 | 123600 | 4481712000 | 32600 | 32600 | 32600 | 32600 | 2905 |
| 434 | 20230706 | 123500 | 4387009000 | 32550 | 32550 | 32550 | 32550 | 20 |
| 435 | 20230706 | 123400 | 4386358000 | 32550 | 32600 | 32600 | 32550 | 653 |
| 436 | 20230706 | 123300 | 4365091750 | 32600 | 32600 | 32600 | 32600 | 37 |
| 437 | 20230706 | 123200 | 4363885550 | 32600 | 32600 | 32650 | 32550 | 3877 |
| 438 | 20230706 | 123100 | 4237499600 | 32650 | 32650 | 32650 | 32600 | 253 |
| 439 | 20230706 | 123000 | 4229241200 | 32650 | 32650 | 32650 | 32650 | 296 |
| 440 | 20230706 | 122900 | 4219576800 | 32650 | 32650 | 32650 | 32600 | 296 |
| 441 | 20230706 | 122800 | 4209915850 | 32650 | 32650 | 32650 | 32600 | 82 |
| 442 | 20230706 | 122700 | 4207238900 | 32650 | 32650 | 32650 | 32650 | 28 |
| 443 | 20230706 | 122600 | 4206324700 | 32650 | 32650 | 32650 | 32650 | 485 |
| 444 | 20230706 | 122500 | 4190489450 | 32650 | 32650 | 32650 | 32650 | 271 |
| 445 | 20230706 | 122400 | 4181641300 | 32650 | 32650 | 32650 | 32650 | 1295 |
| 446 | 20230706 | 122300 | 4139359550 | 32600 | 32650 | 32650 | 32600 | 435 |
| 447 | 20230706 | 122200 | 4125158350 | 32650 | 32650 | 32650 | 32650 | 288 |
| 448 | 20230706 | 122100 | 4115755150 | 32650 | 32650 | 32650 | 32650 | 1924 |
| 449 | 20230706 | 122000 | 4052936550 | 32700 | 32700 | 32700 | 32650 | 34 |
| 450 | 20230706 | 121900 | 4051825100 | 32700 | 32650 | 32700 | 32650 | 11 |
| 451 | 20230706 | 121800 | 4051465750 | 32650 | 32650 | 32650 | 32650 | 183 |
| 452 | 20230706 | 121700 | 4045490800 | 32700 | 32700 | 32700 | 32700 | 1649 |
| 453 | 20230706 | 121600 | 3991568500 | 32700 | 32750 | 32750 | 32700 | 576 |
| 454 | 20230706 | 121500 | 3972706750 | 32750 | 32700 | 32750 | 32700 | 14 |
| 455 | 20230706 | 121400 | 3972248400 | 32700 | 32700 | 32700 | 32700 | 64 |
| 456 | 20230706 | 121300 | 3970155600 | 32750 | 32750 | 32750 | 32750 | 9 |
| 457 | 20230706 | 121200 | 3969860850 | 32700 | 32700 | 32700 | 32700 | 288 |
| 458 | 20230706 | 121100 | 3960443250 | 32700 | 32700 | 32700 | 32700 | 46 |
| 459 | 20230706 | 121000 | 3958939050 | 32700 | 32700 | 32700 | 32700 | 415 |
| 460 | 20230706 | 120900 | 3945368550 | 32750 | 32700 | 32750 | 32700 | 1079 |
| 461 | 20230706 | 120800 | 3910070300 | 32700 | 32750 | 32750 | 32700 | 38 |
| 462 | 20230706 | 120700 | 3908827050 | 32750 | 32700 | 32750 | 32700 | 71 |
| 463 | 20230706 | 120600 | 3906502850 | 32700 | 32700 | 32700 | 32700 | 173 |
| 464 | 20230706 | 120500 | 3900845750 | 32700 | 32700 | 32700 | 32700 | 89 |
| 465 | 20230706 | 120400 | 3897935450 | 32700 | 32750 | 32750 | 32700 | 144 |
| 466 | 20230706 | 120300 | 3893220750 | 32750 | 32750 | 32750 | 32750 | 61 |
| 467 | 20230706 | 120200 | 3891223000 | 32700 | 32700 | 32700 | 32700 | 218 |
| 468 | 20230706 | 120100 | 3884094400 | 32750 | 32700 | 32750 | 32700 | 58 |
| 469 | 20230706 | 120000 | 3882195250 | 32700 | 32700 | 32700 | 32700 | 87 |
| 470 | 20230706 | 115900 | 3879350350 | 32700 | 32750 | 32750 | 32700 | 137 |
| 471 | 20230706 | 115800 | 3874869350 | 32700 | 32750 | 32750 | 32700 | 247 |
| 472 | 20230706 | 115700 | 3866787400 | 32750 | 32750 | 32750 | 32750 | 14 |
| 473 | 20230706 | 115600 | 3866328900 | 32750 | 32700 | 32750 | 32700 | 17 |
| 474 | 20230706 | 115500 | 3865772450 | 32700 | 32750 | 32750 | 32700 | 10 |
| 475 | 20230706 | 115400 | 3865445300 | 32750 | 32700 | 32750 | 32700 | 154 |
| 476 | 20230706 | 115300 | 3860409300 | 32700 | 32700 | 32700 | 32700 | 66 |
| 477 | 20230706 | 115200 | 3858251100 | 32700 | 32750 | 32750 | 32700 | 60 |
| 478 | 20230706 | 115100 | 3856287150 | 32700 | 32750 | 32750 | 32700 | 10 |
| 479 | 20230706 | 115000 | 3855960000 | 32750 | 32750 | 32750 | 32700 | 62 |
| 480 | 20230706 | 114900 | 3853931500 | 32750 | 32700 | 32750 | 32700 | 848 |
| 481 | 20230706 | 114800 | 3826184850 | 32700 | 32750 | 32750 | 32700 | 195 |
| 482 | 20230706 | 114700 | 3819806650 | 32750 | 32700 | 32750 | 32700 | 170 |
| 483 | 20230706 | 114600 | 3814247300 | 32700 | 32750 | 32750 | 32700 | 8 |
| 484 | 20230706 | 114500 | 3813985650 | 32750 | 32750 | 32750 | 32700 | 630 |
| 485 | 20230706 | 114400 | 3793353950 | 32750 | 32750 | 32750 | 32750 | 24 |
| 486 | 20230706 | 114300 | 3792567950 | 32750 | 32750 | 32800 | 32750 | 716 |
| 487 | 20230706 | 114200 | 3769118800 | 32750 | 32800 | 32800 | 32750 | 137 |
| 488 | 20230706 | 114100 | 3764630200 | 32750 | 32750 | 32750 | 32750 | 7 |
| 489 | 20230706 | 114000 | 3764400950 | 32750 | 32800 | 32850 | 32750 | 99 |
| 490 | 20230706 | 113900 | 3761154350 | 32800 | 32800 | 32800 | 32800 | 189 |
| 491 | 20230706 | 113800 | 3754955150 | 32750 | 32750 | 32750 | 32750 | 260 |
| 492 | 20230706 | 113700 | 3746440150 | 32750 | 32700 | 32750 | 32700 | 328 |
| 493 | 20230706 | 113600 | 3735712150 | 32700 | 32750 | 32750 | 32700 | 151 |
| 494 | 20230706 | 113500 | 3730774250 | 32750 | 32750 | 32750 | 32750 | 78 |
| 495 | 20230706 | 113400 | 3728219750 | 32750 | 32750 | 32750 | 32700 | 109 |
| 496 | 20230706 | 113300 | 3724650300 | 32700 | 32700 | 32700 | 32700 | 876 |
| 497 | 20230706 | 113200 | 3696005100 | 32750 | 32750 | 32750 | 32750 | 7 |
| 498 | 20230706 | 113100 | 3695775850 | 32750 | 32750 | 32750 | 32750 | 276 |
| 499 | 20230706 | 113000 | 3686736850 | 32750 | 32750 | 32750 | 32750 | 105 |
| 500 | 20230706 | 112900 | 3683298100 | 32750 | 32800 | 32800 | 32750 | 19 |
| 501 | 20230706 | 112800 | 3682675700 | 32800 | 32750 | 32800 | 32750 | 173 |
| 502 | 20230706 | 112700 | 3677004900 | 32750 | 32700 | 32750 | 32700 | 48 |
| 503 | 20230706 | 112600 | 3675434450 | 32700 | 32700 | 32700 | 32650 | 402 |
| 504 | 20230706 | 112500 | 3662289450 | 32700 | 32700 | 32700 | 32650 | 191 |
| 505 | 20230706 | 112400 | 3656049500 | 32700 | 32650 | 32750 | 32650 | 158 |
| 506 | 20230706 | 112300 | 3650887850 | 32650 | 32750 | 32750 | 32650 | 2086 |
| 507 | 20230706 | 112200 | 3582695200 | 32750 | 32750 | 32750 | 32750 | 193 |
| 508 | 20230706 | 112100 | 3576374450 | 32750 | 32750 | 32750 | 32750 | 78 |
| 509 | 20230706 | 112000 | 3573819950 | 32750 | 32750 | 32800 | 32750 | 65 |
| 510 | 20230706 | 111900 | 3571690350 | 32750 | 32800 | 32800 | 32750 | 310 |
| 511 | 20230706 | 111800 | 3561526050 | 32800 | 32750 | 32800 | 32750 | 107 |
| 512 | 20230706 | 111700 | 3558017850 | 32750 | 32750 | 32750 | 32750 | 8 |
| 513 | 20230706 | 111600 | 3557755850 | 32750 | 32750 | 32750 | 32700 | 69 |
| 514 | 20230706 | 111500 | 3555496150 | 32750 | 32750 | 32750 | 32700 | 257 |
| 515 | 20230706 | 111400 | 3547081750 | 32750 | 32700 | 32750 | 32700 | 290 |
| 516 | 20230706 | 111300 | 3537585200 | 32700 | 32750 | 32750 | 32700 | 449 |
| 517 | 20230706 | 111200 | 3522897000 | 32750 | 32800 | 32800 | 32700 | 1224 |
| 518 | 20230706 | 111100 | 3482795600 | 32850 | 32800 | 32850 | 32800 | 123 |
| 519 | 20230706 | 111000 | 3478761100 | 32750 | 32800 | 32850 | 32750 | 924 |
| 520 | 20230706 | 110900 | 3448452250 | 32850 | 32800 | 32850 | 32800 | 25 |
| 521 | 20230706 | 110800 | 3447631900 | 32800 | 32800 | 32800 | 32800 | 19 |
| 522 | 20230706 | 110700 | 3447008700 | 32800 | 32850 | 32850 | 32800 | 1308 |
| 523 | 20230706 | 110600 | 3404081000 | 32850 | 32850 | 32850 | 32850 | 30 |
| 524 | 20230706 | 110500 | 3403095500 | 32850 | 32950 | 32950 | 32850 | 495 |
| 525 | 20230706 | 110400 | 3386817050 | 32900 | 32900 | 32950 | 32900 | 136 |
| 526 | 20230706 | 110300 | 3382342150 | 32900 | 32900 | 32900 | 32900 | 20 |
| 527 | 20230706 | 110200 | 3381684150 | 32900 | 32950 | 32950 | 32900 | 105 |
| 528 | 20230706 | 110100 | 3378229600 | 32950 | 32900 | 32950 | 32900 | 309 |
| 529 | 20230706 | 110000 | 3368063300 | 32900 | 32900 | 32950 | 32900 | 102 |
| 530 | 20230706 | 105900 | 3364707250 | 32950 | 32950 | 32950 | 32950 | 68 |
| 531 | 20230706 | 105800 | 3362466650 | 32950 | 32950 | 32950 | 32950 | 52 |
| 532 | 20230706 | 105700 | 3360753250 | 32950 | 32900 | 32950 | 32900 | 236 |
| 533 | 20230706 | 105600 | 3352988800 | 32900 | 32950 | 32950 | 32900 | 76 |
| 534 | 20230706 | 105500 | 3350488350 | 32900 | 32900 | 32950 | 32900 | 22 |
| 535 | 20230706 | 105400 | 3349763550 | 32950 | 32900 | 32950 | 32900 | 206 |
| 536 | 20230706 | 105300 | 3342985400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 537 | 20230706 | 105200 | 3342952500 | 32800 | 32850 | 32900 | 32800 | 48 |
| 538 | 20230706 | 105100 | 3341376100 | 32850 | 32750 | 32850 | 32750 | 187 |
| 539 | 20230706 | 105000 | 3335243150 | 32750 | 32800 | 32800 | 32750 | 92 |
| 540 | 20230706 | 104900 | 3332229300 | 32800 | 32800 | 32800 | 32800 | 11 |
| 541 | 20230706 | 104800 | 3331868500 | 32800 | 32800 | 32800 | 32800 | 23 |
| 542 | 20230706 | 104700 | 3331114100 | 32800 | 32850 | 32850 | 32800 | 960 |
| 543 | 20230706 | 104600 | 3299626000 | 32850 | 32800 | 32850 | 32800 | 62 |
| 544 | 20230706 | 104500 | 3297589400 | 32850 | 32850 | 32850 | 32800 | 176 |
| 545 | 20230706 | 104400 | 3291807850 | 32900 | 32900 | 32950 | 32850 | 903 |
| 546 | 20230706 | 104300 | 3262099050 | 32900 | 32800 | 32900 | 32800 | 205 |
| 547 | 20230706 | 104200 | 3255358650 | 32800 | 32750 | 32800 | 32750 | 448 |
| 548 | 20230706 | 104100 | 3240673650 | 32800 | 32800 | 32850 | 32800 | 237 |
| 549 | 20230706 | 104000 | 3232899550 | 32800 | 32800 | 32800 | 32800 | 990 |
| 550 | 20230706 | 103900 | 3200427550 | 32800 | 32800 | 32800 | 32800 | 206 |
| 551 | 20230706 | 103800 | 3193670750 | 32800 | 32800 | 32800 | 32800 | 11 |
| 552 | 20230706 | 103700 | 3193309950 | 32750 | 32800 | 32800 | 32750 | 138 |
| 553 | 20230706 | 103600 | 3188790250 | 32800 | 32850 | 32850 | 32800 | 125 |
| 554 | 20230706 | 103500 | 3184687250 | 32800 | 32800 | 32800 | 32800 | 106 |
| 555 | 20230706 | 103400 | 3181210450 | 32750 | 32800 | 32850 | 32750 | 657 |
| 556 | 20230706 | 103300 | 3159661000 | 32800 | 32750 | 32800 | 32700 | 529 |
| 557 | 20230706 | 103200 | 3142341000 | 32750 | 32850 | 32850 | 32750 | 76 |
| 558 | 20230706 | 103100 | 3139849200 | 32900 | 33000 | 33000 | 32700 | 1309 |
| 559 | 20230706 | 103000 | 3096889800 | 33000 | 33000 | 33000 | 32900 | 35 |
| 560 | 20230706 | 102900 | 3095734900 | 33050 | 32750 | 33100 | 32750 | 3103 |
| 561 | 20230706 | 102800 | 2993466300 | 32700 | 32750 | 32750 | 32700 | 44 |
| 562 | 20230706 | 102700 | 2992027000 | 32750 | 32800 | 32800 | 32750 | 685 |
| 563 | 20230706 | 102600 | 2969590600 | 32800 | 32800 | 32800 | 32750 | 93 |
| 564 | 20230706 | 102500 | 2966543250 | 32800 | 32800 | 32850 | 32800 | 781 |
| 565 | 20230706 | 102400 | 2940911100 | 32800 | 32800 | 32800 | 32750 | 163 |
| 566 | 20230706 | 102300 | 2935570200 | 32800 | 32850 | 32850 | 32800 | 16 |
| 567 | 20230706 | 102200 | 2935045350 | 32850 | 32750 | 32850 | 32750 | 625 |
| 568 | 20230706 | 102100 | 2914533500 | 32750 | 32750 | 32800 | 32750 | 564 |
| 569 | 20230706 | 102000 | 2896062050 | 32800 | 32800 | 32800 | 32800 | 16 |
| 570 | 20230706 | 101900 | 2895537250 | 32800 | 32850 | 32850 | 32800 | 551 |
| 571 | 20230706 | 101800 | 2877462150 | 32850 | 32750 | 32850 | 32750 | 1339 |
| 572 | 20230706 | 101700 | 2833559900 | 32750 | 32700 | 32750 | 32700 | 246 |
| 573 | 20230706 | 101600 | 2825515200 | 32650 | 32650 | 32650 | 32600 | 1145 |
| 574 | 20230706 | 101500 | 2788132950 | 32650 | 32600 | 32650 | 32600 | 335 |
| 575 | 20230706 | 101400 | 2777206550 | 32600 | 32650 | 32650 | 32550 | 2995 |
| 576 | 20230706 | 101300 | 2679585000 | 32650 | 32650 | 32700 | 32600 | 2811 |
| 577 | 20230706 | 101200 | 2587823050 | 32650 | 32700 | 32750 | 32650 | 483 |
| 578 | 20230706 | 101100 | 2572024550 | 32700 | 32700 | 32700 | 32700 | 339 |
| 579 | 20230706 | 101000 | 2560939250 | 32700 | 32700 | 32700 | 32650 | 200 |
| 580 | 20230706 | 100900 | 2554399600 | 32700 | 32700 | 32700 | 32650 | 235 |
| 581 | 20230706 | 100800 | 2546718200 | 32700 | 32750 | 32750 | 32650 | 2208 |
| 582 | 20230706 | 100700 | 2474527200 | 32750 | 32750 | 32800 | 32700 | 379 |
| 583 | 20230706 | 100600 | 2462125700 | 32750 | 32750 | 32750 | 32750 | 444 |
| 584 | 20230706 | 100500 | 2447584700 | 32700 | 32800 | 32800 | 32700 | 1463 |
| 585 | 20230706 | 100400 | 2399692900 | 32800 | 32800 | 32800 | 32750 | 112 |
| 586 | 20230706 | 100300 | 2396022150 | 32800 | 32800 | 32800 | 32750 | 95 |
| 587 | 20230706 | 100200 | 2392909650 | 32800 | 32800 | 32800 | 32750 | 680 |
| 588 | 20230706 | 100100 | 2370622400 | 32800 | 32800 | 32850 | 32800 | 799 |
| 589 | 20230706 | 100000 | 2344415150 | 32800 | 32800 | 32800 | 32750 | 186 |
| 590 | 20230706 | 095900 | 2338314850 | 32750 | 32800 | 32800 | 32750 | 2269 |
| 591 | 20230706 | 095800 | 2263973250 | 32800 | 32750 | 32800 | 32750 | 1185 |
| 592 | 20230706 | 095700 | 2225123250 | 32750 | 32800 | 32800 | 32750 | 1295 |
| 593 | 20230706 | 095600 | 2182652950 | 32800 | 32800 | 32850 | 32800 | 1009 |
| 594 | 20230706 | 095500 | 2149556750 | 32800 | 32800 | 32850 | 32800 | 362 |
| 595 | 20230706 | 095400 | 2137680500 | 32850 | 32800 | 32850 | 32800 | 166 |
| 596 | 20230706 | 095300 | 2132227500 | 32900 | 32850 | 32900 | 32850 | 2093 |
| 597 | 20230706 | 095200 | 2063470550 | 32900 | 32900 | 32900 | 32900 | 225 |
| 598 | 20230706 | 095100 | 2056068050 | 32850 | 32850 | 32900 | 32850 | 216 |
| 599 | 20230706 | 095000 | 2048966150 | 32850 | 32900 | 32950 | 32850 | 527 |
| 600 | 20230706 | 094900 | 2031646700 | 32900 | 32900 | 32900 | 32850 | 809 |
| 601 | 20230706 | 094800 | 2005030650 | 32900 | 32900 | 32900 | 32850 | 1403 |
| 602 | 20230706 | 094700 | 1958872250 | 32900 | 32900 | 32950 | 32900 | 1900 |
| 603 | 20230706 | 094600 | 1896360200 | 32950 | 33000 | 33000 | 32900 | 1220 |
| 604 | 20230706 | 094500 | 1856164950 | 33000 | 33000 | 33000 | 33000 | 397 |
| 605 | 20230706 | 094400 | 1843063950 | 33000 | 33000 | 33000 | 32950 | 1358 |
| 606 | 20230706 | 094300 | 1798272600 | 33000 | 32950 | 33000 | 32950 | 88 |
| 607 | 20230706 | 094200 | 1795368650 | 33000 | 33050 | 33050 | 32950 | 1935 |
| 608 | 20230706 | 094100 | 1731523550 | 33050 | 33050 | 33050 | 33000 | 822 |
| 609 | 20230706 | 094000 | 1704369650 | 33050 | 33050 | 33050 | 33050 | 84 |
| 610 | 20230706 | 093900 | 1701593450 | 33000 | 33050 | 33100 | 33000 | 1230 |
| 611 | 20230706 | 093800 | 1660945450 | 33050 | 33100 | 33150 | 33050 | 1006 |
| 612 | 20230706 | 093700 | 1627648000 | 33150 | 33150 | 33150 | 33100 | 689 |
| 613 | 20230706 | 093600 | 1604829750 | 33150 | 33150 | 33150 | 33100 | 2278 |
| 614 | 20230706 | 093500 | 1529418350 | 33150 | 33150 | 33250 | 33150 | 1005 |
| 615 | 20230706 | 093400 | 1496063200 | 33200 | 33200 | 33250 | 33100 | 1592 |
| 616 | 20230706 | 093300 | 1443253500 | 33200 | 33150 | 33200 | 33150 | 840 |
| 617 | 20230706 | 093200 | 1415384100 | 33150 | 33350 | 33350 | 32950 | 3101 |
| 618 | 20230706 | 093100 | 1312171300 | 33350 | 33150 | 33350 | 33150 | 2419 |
| 619 | 20230706 | 093000 | 1231645550 | 33150 | 32950 | 33150 | 32950 | 3344 |
| 620 | 20230706 | 092900 | 1120968550 | 32850 | 32850 | 32950 | 32850 | 1202 |
| 621 | 20230706 | 092800 | 1081467550 | 32900 | 32900 | 32900 | 32850 | 195 |
| 622 | 20230706 | 092700 | 1075054550 | 32850 | 32850 | 32950 | 32850 | 1118 |
| 623 | 20230706 | 092600 | 1038265150 | 32850 | 32900 | 32900 | 32850 | 203 |
| 624 | 20230706 | 092500 | 1031596450 | 32900 | 32950 | 32950 | 32900 | 656 |
| 625 | 20230706 | 092400 | 1010011400 | 32950 | 33000 | 33050 | 32950 | 920 |
| 626 | 20230706 | 092300 | 979657650 | 33000 | 33050 | 33100 | 33000 | 276 |
| 627 | 20230706 | 092200 | 970535550 | 33050 | 33050 | 33100 | 33050 | 110 |
| 628 | 20230706 | 092100 | 966899050 | 33050 | 33050 | 33050 | 33050 | 439 |
| 629 | 20230706 | 092000 | 952390100 | 33050 | 33000 | 33100 | 32950 | 1401 |
| 630 | 20230706 | 091900 | 906152650 | 32950 | 32900 | 32950 | 32900 | 231 |
| 631 | 20230706 | 091800 | 898551200 | 32900 | 32950 | 32950 | 32900 | 840 |
| 632 | 20230706 | 091700 | 870879150 | 32950 | 32950 | 32950 | 32900 | 309 |
| 633 | 20230706 | 091600 | 860697850 | 32900 | 32950 | 32950 | 32900 | 2158 |
| 634 | 20230706 | 091500 | 789648850 | 33000 | 33000 | 33000 | 32950 | 950 |
| 635 | 20230706 | 091400 | 758302550 | 33000 | 32950 | 33000 | 32950 | 370 |
| 636 | 20230706 | 091300 | 746093650 | 33000 | 32950 | 33000 | 32900 | 396 |
| 637 | 20230706 | 091200 | 733041950 | 32950 | 32950 | 33000 | 32950 | 860 |
| 638 | 20230706 | 091100 | 704695000 | 32950 | 32900 | 32950 | 32900 | 745 |
| 639 | 20230706 | 091000 | 680162550 | 32900 | 32800 | 32900 | 32750 | 681 |
| 640 | 20230706 | 090900 | 657801150 | 32750 | 32750 | 32800 | 32650 | 4151 |
| 641 | 20230706 | 090800 | 521971550 | 32750 | 32800 | 32800 | 32700 | 1160 |
| 642 | 20230706 | 090700 | 483968150 | 32800 | 32900 | 32950 | 32800 | 1259 |
| 643 | 20230706 | 090600 | 442628650 | 32900 | 33100 | 33100 | 32900 | 783 |
| 644 | 20230706 | 090500 | 416747300 | 33000 | 32850 | 33100 | 32800 | 2839 |
| 645 | 20230706 | 090400 | 323192050 | 32900 | 33100 | 33100 | 32850 | 1279 |
| 646 | 20230706 | 090300 | 281030650 | 32900 | 32850 | 33100 | 32850 | 1284 |
| 647 | 20230706 | 090200 | 238721100 | 32900 | 33100 | 33100 | 32800 | 2459 |
| 648 | 20230706 | 090100 | 157885750 | 33100 | 32950 | 33100 | 32850 | 1060 |
| 649 | 20230706 | 090000 | 122954950 | 32850 | 33050 | 33050 | 32800 | 3601 |