36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 202100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 3 | 20230706 | 202000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20230706 | 201900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20230706 | 201800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20230706 | 201700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20230706 | 201600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20230706 | 201500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20230706 | 201400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20230706 | 201300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20230706 | 201200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20230706 | 201100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20230706 | 201000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20230706 | 200900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20230706 | 200800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20230706 | 200700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20230706 | 200600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20230706 | 200500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20230706 | 200400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20230706 | 200300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20230706 | 200200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20230706 | 200100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20230706 | 200000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20230706 | 195900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20230706 | 195800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20230706 | 195700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20230706 | 195600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20230706 | 195500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20230706 | 195400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20230706 | 195300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20230706 | 195200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20230706 | 195100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 33 | 20230706 | 195000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20230706 | 194900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20230706 | 194800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20230706 | 194700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20230706 | 194600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20230706 | 194500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20230706 | 194400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20230706 | 194300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20230706 | 194200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20230706 | 194100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20230706 | 194000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20230706 | 193900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20230706 | 193800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20230706 | 193700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20230706 | 193600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20230706 | 193500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20230706 | 193400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20230706 | 193300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20230706 | 193200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20230706 | 193100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20230706 | 193000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20230706 | 192900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20230706 | 192800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20230706 | 192700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20230706 | 192600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20230706 | 192500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20230706 | 192400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20230706 | 192300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20230706 | 192200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20230706 | 192100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 63 | 20230706 | 192000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20230706 | 191900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20230706 | 191800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20230706 | 191700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20230706 | 191600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20230706 | 191500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20230706 | 191400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20230706 | 191300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20230706 | 191200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20230706 | 191100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20230706 | 191000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20230706 | 190900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20230706 | 190800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20230706 | 190700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20230706 | 190600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20230706 | 190500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20230706 | 190400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20230706 | 190300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20230706 | 190200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20230706 | 190100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20230706 | 190000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20230706 | 185900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20230706 | 185800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20230706 | 185700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20230706 | 185600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20230706 | 185500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20230706 | 185400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20230706 | 185300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20230706 | 185200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20230706 | 185100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 93 | 20230706 | 185000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20230706 | 184900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20230706 | 184800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20230706 | 184700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20230706 | 184600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20230706 | 184500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20230706 | 184400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20230706 | 184300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20230706 | 184200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20230706 | 184100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20230706 | 184000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20230706 | 183900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20230706 | 183800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20230706 | 183700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20230706 | 183600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20230706 | 183500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20230706 | 183400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20230706 | 183300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20230706 | 183200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20230706 | 183100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20230706 | 183000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20230706 | 182900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20230706 | 182800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20230706 | 182700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20230706 | 182600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20230706 | 182500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20230706 | 182400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20230706 | 182300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20230706 | 182200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20230706 | 182100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 123 | 20230706 | 182000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20230706 | 181900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20230706 | 181800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20230706 | 181700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20230706 | 181600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20230706 | 181500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20230706 | 181400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20230706 | 181300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20230706 | 181200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20230706 | 181100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20230706 | 181000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20230706 | 180900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20230706 | 180800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20230706 | 180700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20230706 | 180600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20230706 | 180500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20230706 | 180400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20230706 | 180300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20230706 | 180200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20230706 | 180100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20230706 | 180000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20230706 | 175900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20230706 | 175800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20230706 | 175700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20230706 | 175600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20230706 | 175500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20230706 | 175400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20230706 | 175300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20230706 | 175200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20230706 | 175100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 153 | 20230706 | 175000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20230706 | 174900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20230706 | 174800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20230706 | 174700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20230706 | 174600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20230706 | 174500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20230706 | 174400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20230706 | 174300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20230706 | 174200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20230706 | 174100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20230706 | 174000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20230706 | 173900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20230706 | 173800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20230706 | 173700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20230706 | 173600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20230706 | 173500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20230706 | 173400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20230706 | 173300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20230706 | 173200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20230706 | 173100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20230706 | 173000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20230706 | 172900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20230706 | 172800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20230706 | 172700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20230706 | 172600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20230706 | 172500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20230706 | 172400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20230706 | 172300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20230706 | 172200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20230706 | 172100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 183 | 20230706 | 172000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20230706 | 171900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20230706 | 171800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20230706 | 171700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20230706 | 171600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20230706 | 171500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20230706 | 171400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20230706 | 171300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20230706 | 171200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20230706 | 171100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20230706 | 171000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20230706 | 170900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20230706 | 170800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20230706 | 170700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20230706 | 170600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20230706 | 170500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20230706 | 170400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20230706 | 170300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20230706 | 170200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20230706 | 170100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20230706 | 170000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20230706 | 165900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20230706 | 165800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20230706 | 165700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20230706 | 165600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20230706 | 165500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20230706 | 165400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20230706 | 165300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20230706 | 165200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20230706 | 165100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 213 | 20230706 | 165000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20230706 | 164900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20230706 | 164800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20230706 | 164700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20230706 | 164600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20230706 | 164500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20230706 | 164400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20230706 | 164300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20230706 | 164200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20230706 | 164100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20230706 | 164000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20230706 | 163900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20230706 | 163800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20230706 | 163700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20230706 | 163600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20230706 | 163500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20230706 | 163400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20230706 | 163300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20230706 | 163200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20230706 | 163100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20230706 | 163000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20230706 | 162900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20230706 | 162800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20230706 | 162700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20230706 | 162600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20230706 | 162500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20230706 | 162400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20230706 | 162300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20230706 | 162200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20230706 | 162100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 243 | 20230706 | 162000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20230706 | 161900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 245 | 20230706 | 161800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 246 | 20230706 | 161700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 247 | 20230706 | 161600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20230706 | 161500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20230706 | 161400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20230706 | 161300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20230706 | 161200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20230706 | 161100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20230706 | 161000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20230706 | 160900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20230706 | 160800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20230706 | 160700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20230706 | 160600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 258 | 20230706 | 160500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 259 | 20230706 | 160400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 260 | 20230706 | 160300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 261 | 20230706 | 160200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 262 | 20230706 | 160100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 263 | 20230706 | 160000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 264 | 20230706 | 155900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 265 | 20230706 | 155800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 266 | 20230706 | 155700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 267 | 20230706 | 155600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 268 | 20230706 | 155500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 269 | 20230706 | 155400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 270 | 20230706 | 155300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 271 | 20230706 | 155200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 272 | 20230706 | 155100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 273 | 20230706 | 155000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 274 | 20230706 | 154900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 275 | 20230706 | 154800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 276 | 20230706 | 154700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 277 | 20230706 | 154600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 278 | 20230706 | 154500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 279 | 20230706 | 154400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 280 | 20230706 | 154300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 281 | 20230706 | 154200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 282 | 20230706 | 154100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 283 | 20230706 | 154000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 284 | 20230706 | 153900 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 285 | 20230706 | 153800 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 286 | 20230706 | 153700 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 287 | 20230706 | 153600 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 288 | 20230706 | 153500 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 289 | 20230706 | 153400 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 290 | 20230706 | 153300 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 291 | 20230706 | 153200 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 292 | 20230706 | 153100 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 293 | 20230706 | 153000 | 4560020500 | 31000 | 31000 | 31000 | 31000 | 2930 |
| 294 | 20230706 | 152900 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 295 | 20230706 | 152800 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 296 | 20230706 | 152700 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 297 | 20230706 | 152600 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 298 | 20230706 | 152500 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 299 | 20230706 | 152400 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 300 | 20230706 | 152300 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 301 | 20230706 | 152200 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 302 | 20230706 | 152100 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 303 | 20230706 | 152000 | 4469190500 | 31000 | 31000 | 31000 | 31000 | 0 |
| 304 | 20230706 | 151900 | 4469190500 | 31000 | 31050 | 31200 | 31000 | 1985 |
| 305 | 20230706 | 151800 | 4407532300 | 31050 | 31250 | 31300 | 31050 | 1339 |
| 306 | 20230706 | 151700 | 4365880150 | 31300 | 31200 | 31350 | 31150 | 1123 |
| 307 | 20230706 | 151600 | 4330877250 | 31300 | 31250 | 31300 | 31200 | 970 |
| 308 | 20230706 | 151500 | 4300596350 | 31250 | 31400 | 31400 | 31250 | 564 |
| 309 | 20230706 | 151400 | 4282921250 | 31400 | 31350 | 31400 | 31300 | 201 |
| 310 | 20230706 | 151300 | 4276612450 | 31350 | 31400 | 31400 | 31300 | 120 |
| 311 | 20230706 | 151200 | 4272848050 | 31400 | 31400 | 31400 | 31400 | 83 |
| 312 | 20230706 | 151100 | 4270241850 | 31300 | 31200 | 31400 | 31200 | 1039 |
| 313 | 20230706 | 151000 | 4237719600 | 31250 | 31250 | 31300 | 31250 | 151 |
| 314 | 20230706 | 150900 | 4232998350 | 31300 | 31250 | 31300 | 31200 | 202 |
| 315 | 20230706 | 150800 | 4226686900 | 31300 | 31300 | 31400 | 31150 | 1665 |
| 316 | 20230706 | 150700 | 4174655250 | 31450 | 31250 | 31450 | 31250 | 99 |
| 317 | 20230706 | 150600 | 4171550850 | 31300 | 31300 | 31300 | 31300 | 146 |
| 318 | 20230706 | 150500 | 4166981050 | 31500 | 31300 | 31500 | 31300 | 115 |
| 319 | 20230706 | 150400 | 4163361550 | 31300 | 31400 | 31500 | 31300 | 1485 |
| 320 | 20230706 | 150300 | 4116854300 | 31500 | 31400 | 31500 | 31350 | 701 |
| 321 | 20230706 | 150200 | 4094845300 | 31450 | 31500 | 31500 | 31450 | 500 |
| 322 | 20230706 | 150100 | 4079119750 | 31500 | 31450 | 31500 | 31450 | 25 |
| 323 | 20230706 | 150000 | 4078332750 | 31450 | 31500 | 31500 | 31450 | 196 |
| 324 | 20230706 | 145900 | 4072162000 | 31550 | 31500 | 31700 | 31450 | 521 |
| 325 | 20230706 | 145800 | 4055730750 | 31550 | 31500 | 31600 | 31500 | 232 |
| 326 | 20230706 | 145700 | 4048418750 | 31500 | 31650 | 31650 | 31500 | 744 |
| 327 | 20230706 | 145600 | 4024971750 | 31650 | 31600 | 31700 | 31550 | 201 |
| 328 | 20230706 | 145500 | 4018617500 | 31600 | 31600 | 31600 | 31600 | 27 |
| 329 | 20230706 | 145400 | 4017764300 | 31550 | 31550 | 31650 | 31550 | 68 |
| 330 | 20230706 | 145300 | 4015616850 | 31650 | 31550 | 31750 | 31550 | 324 |
| 331 | 20230706 | 145200 | 4005366900 | 31550 | 31600 | 31650 | 31550 | 357 |
| 332 | 20230706 | 145100 | 3994098100 | 31550 | 31650 | 31650 | 31550 | 57 |
| 333 | 20230706 | 145000 | 3992296750 | 31650 | 31650 | 31700 | 31550 | 132 |
| 334 | 20230706 | 144900 | 3988119250 | 31650 | 31600 | 31650 | 31600 | 96 |
| 335 | 20230706 | 144800 | 3985083700 | 31600 | 31600 | 31650 | 31550 | 141 |
| 336 | 20230706 | 144700 | 3980625550 | 31600 | 31600 | 31700 | 31550 | 181 |
| 337 | 20230706 | 144600 | 3974904850 | 31550 | 31600 | 31650 | 31550 | 167 |
| 338 | 20230706 | 144500 | 3969630550 | 31650 | 31700 | 31700 | 31650 | 24 |
| 339 | 20230706 | 144400 | 3968870700 | 31700 | 31650 | 31800 | 31600 | 225 |
| 340 | 20230706 | 144300 | 3961744150 | 31600 | 31700 | 31700 | 31600 | 77 |
| 341 | 20230706 | 144200 | 3959303900 | 31700 | 31650 | 31700 | 31550 | 647 |
| 342 | 20230706 | 144100 | 3938831200 | 31600 | 31550 | 31800 | 31550 | 810 |
| 343 | 20230706 | 144000 | 3913224900 | 31550 | 31650 | 31700 | 31550 | 322 |
| 344 | 20230706 | 143900 | 3903052950 | 31650 | 31650 | 31650 | 31550 | 121 |
| 345 | 20230706 | 143800 | 3899227500 | 31650 | 31650 | 31800 | 31550 | 297 |
| 346 | 20230706 | 143700 | 3889808550 | 31700 | 31550 | 31700 | 31500 | 574 |
| 347 | 20230706 | 143600 | 3871628400 | 31550 | 31600 | 31600 | 31500 | 261 |
| 348 | 20230706 | 143500 | 3863394700 | 31600 | 31600 | 31650 | 31550 | 241 |
| 349 | 20230706 | 143400 | 3855778200 | 31600 | 31600 | 31650 | 31600 | 86 |
| 350 | 20230706 | 143300 | 3853060100 | 31700 | 31550 | 31700 | 31550 | 363 |
| 351 | 20230706 | 143200 | 3841558200 | 31550 | 31600 | 31650 | 31550 | 142 |
| 352 | 20230706 | 143100 | 3837073500 | 31600 | 31650 | 31650 | 31600 | 68 |
| 353 | 20230706 | 143000 | 3834921900 | 31650 | 31650 | 31700 | 31650 | 69 |
| 354 | 20230706 | 142900 | 3832736950 | 31650 | 31700 | 31850 | 31650 | 418 |
| 355 | 20230706 | 142800 | 3819486400 | 31700 | 31650 | 31800 | 31650 | 315 |
| 356 | 20230706 | 142700 | 3809492750 | 31600 | 31650 | 31700 | 31600 | 199 |
| 357 | 20230706 | 142600 | 3803197450 | 31650 | 31750 | 31800 | 31650 | 399 |
| 358 | 20230706 | 142500 | 3790536550 | 31750 | 31700 | 31750 | 31700 | 186 |
| 359 | 20230706 | 142400 | 3784638300 | 31750 | 31700 | 31750 | 31650 | 210 |
| 360 | 20230706 | 142300 | 3777989850 | 31650 | 31650 | 31700 | 31650 | 365 |
| 361 | 20230706 | 142200 | 3766436600 | 31650 | 31650 | 31800 | 31650 | 150 |
| 362 | 20230706 | 142100 | 3761681850 | 31700 | 31650 | 31750 | 31650 | 632 |
| 363 | 20230706 | 142000 | 3741652850 | 31600 | 31600 | 31650 | 31600 | 233 |
| 364 | 20230706 | 141900 | 3734290000 | 31650 | 31600 | 31650 | 31600 | 449 |
| 365 | 20230706 | 141800 | 3720091100 | 31650 | 31600 | 31650 | 31600 | 144 |
| 366 | 20230706 | 141700 | 3715540100 | 31550 | 31650 | 31650 | 31550 | 304 |
| 367 | 20230706 | 141600 | 3705927350 | 31600 | 31650 | 31700 | 31500 | 323 |
| 368 | 20230706 | 141500 | 3695713750 | 31650 | 31600 | 31650 | 31500 | 238 |
| 369 | 20230706 | 141400 | 3688199250 | 31500 | 31650 | 31700 | 31300 | 2822 |
| 370 | 20230706 | 141300 | 3599384000 | 31650 | 31700 | 31700 | 31650 | 67 |
| 371 | 20230706 | 141200 | 3597263300 | 31650 | 31750 | 31750 | 31650 | 90 |
| 372 | 20230706 | 141100 | 3594409250 | 31700 | 31700 | 31700 | 31650 | 349 |
| 373 | 20230706 | 141000 | 3583350050 | 31700 | 31650 | 31700 | 31650 | 24 |
| 374 | 20230706 | 140900 | 3582589800 | 31700 | 31750 | 31750 | 31650 | 102 |
| 375 | 20230706 | 140800 | 3579358400 | 31700 | 31650 | 31700 | 31650 | 107 |
| 376 | 20230706 | 140700 | 3575970700 | 31650 | 31750 | 31750 | 31600 | 198 |
| 377 | 20230706 | 140600 | 3569695250 | 31800 | 31650 | 31800 | 31650 | 288 |
| 378 | 20230706 | 140500 | 3560564850 | 31650 | 31650 | 31700 | 31600 | 449 |
| 379 | 20230706 | 140400 | 3546346850 | 31650 | 31650 | 31650 | 31650 | 75 |
| 380 | 20230706 | 140300 | 3543973100 | 31650 | 31550 | 31750 | 31550 | 136 |
| 381 | 20230706 | 140200 | 3539663100 | 31600 | 31700 | 31700 | 31600 | 1941 |
| 382 | 20230706 | 140100 | 3478300250 | 31700 | 31750 | 31750 | 31700 | 57 |
| 383 | 20230706 | 140000 | 3476492950 | 31800 | 31700 | 31800 | 31650 | 244 |
| 384 | 20230706 | 135900 | 3468740350 | 31650 | 31600 | 31650 | 31600 | 664 |
| 385 | 20230706 | 135800 | 3447755500 | 31600 | 31700 | 31700 | 31600 | 148 |
| 386 | 20230706 | 135700 | 3443075250 | 31600 | 31700 | 31700 | 31600 | 61 |
| 387 | 20230706 | 135600 | 3441144050 | 31650 | 31750 | 31800 | 31650 | 54 |
| 388 | 20230706 | 135500 | 3439430650 | 31800 | 31900 | 31900 | 31800 | 74 |
| 389 | 20230706 | 135400 | 3437076650 | 31750 | 31650 | 31900 | 31600 | 553 |
| 390 | 20230706 | 135300 | 3419508100 | 31600 | 31650 | 31800 | 31600 | 368 |
| 391 | 20230706 | 135200 | 3407825350 | 31650 | 31650 | 31700 | 31600 | 660 |
| 392 | 20230706 | 135100 | 3386959250 | 31650 | 31650 | 31750 | 31650 | 55 |
| 393 | 20230706 | 135000 | 3385218300 | 31650 | 31600 | 31800 | 31600 | 355 |
| 394 | 20230706 | 134900 | 3373969950 | 31600 | 31550 | 31650 | 31500 | 328 |
| 395 | 20230706 | 134800 | 3363613850 | 31600 | 31500 | 31600 | 31400 | 373 |
| 396 | 20230706 | 134700 | 3351872200 | 31450 | 31500 | 31600 | 31450 | 249 |
| 397 | 20230706 | 134600 | 3344029700 | 31500 | 31550 | 31600 | 31500 | 78 |
| 398 | 20230706 | 134500 | 3341570100 | 31550 | 31550 | 31550 | 31550 | 42 |
| 399 | 20230706 | 134400 | 3340245000 | 31550 | 31650 | 31650 | 31550 | 137 |
| 400 | 20230706 | 134300 | 3335914500 | 31650 | 31500 | 31650 | 31500 | 588 |
| 401 | 20230706 | 134200 | 3317335600 | 31500 | 31500 | 31500 | 31450 | 78 |
| 402 | 20230706 | 134100 | 3314880450 | 31400 | 31500 | 31500 | 31400 | 156 |
| 403 | 20230706 | 134000 | 3309973550 | 31500 | 31600 | 31600 | 31500 | 65 |
| 404 | 20230706 | 133900 | 3307924850 | 31450 | 31500 | 31550 | 31350 | 945 |
| 405 | 20230706 | 133800 | 3278188650 | 31500 | 31600 | 31600 | 31500 | 114 |
| 406 | 20230706 | 133700 | 3274590950 | 31600 | 31550 | 31900 | 31550 | 14 |
| 407 | 20230706 | 133600 | 3274145550 | 31500 | 31550 | 31900 | 31450 | 430 |
| 408 | 20230706 | 133500 | 3260583350 | 31450 | 31550 | 31550 | 31450 | 636 |
| 409 | 20230706 | 133400 | 3240545500 | 31600 | 31550 | 31650 | 31500 | 411 |
| 410 | 20230706 | 133300 | 3227580400 | 31600 | 31600 | 31600 | 31550 | 258 |
| 411 | 20230706 | 133200 | 3219429300 | 31550 | 31600 | 31600 | 31550 | 168 |
| 412 | 20230706 | 133100 | 3214120700 | 31600 | 31550 | 31700 | 31500 | 505 |
| 413 | 20230706 | 133000 | 3198170550 | 31550 | 31600 | 31650 | 31550 | 246 |
| 414 | 20230706 | 132900 | 3190409050 | 31550 | 31600 | 31600 | 31550 | 211 |
| 415 | 20230706 | 132800 | 3183746100 | 31600 | 31700 | 31700 | 31600 | 139 |
| 416 | 20230706 | 132700 | 3179351000 | 31650 | 31650 | 31750 | 31550 | 1113 |
| 417 | 20230706 | 132600 | 3144176800 | 31550 | 31800 | 31800 | 31500 | 9000 |
| 418 | 20230706 | 132500 | 2860231400 | 31800 | 31750 | 31850 | 31750 | 559 |
| 419 | 20230706 | 132400 | 2842468300 | 31750 | 31800 | 31950 | 31750 | 475 |
| 420 | 20230706 | 132300 | 2827378150 | 31950 | 31850 | 31950 | 31750 | 816 |
| 421 | 20230706 | 132200 | 2801401050 | 31850 | 31850 | 31850 | 31850 | 95 |
| 422 | 20230706 | 132100 | 2798375300 | 31850 | 31900 | 31900 | 31850 | 70 |
| 423 | 20230706 | 132000 | 2796145300 | 31850 | 31950 | 31950 | 31850 | 211 |
| 424 | 20230706 | 131900 | 2789405300 | 31950 | 31900 | 31950 | 31850 | 103 |
| 425 | 20230706 | 131800 | 2786120650 | 31900 | 31900 | 31950 | 31850 | 52 |
| 426 | 20230706 | 131700 | 2784462700 | 31900 | 31850 | 31900 | 31850 | 148 |
| 427 | 20230706 | 131600 | 2779748350 | 31850 | 31900 | 31900 | 31850 | 46 |
| 428 | 20230706 | 131500 | 2778282200 | 31900 | 31800 | 31950 | 31800 | 660 |
| 429 | 20230706 | 131400 | 2757272750 | 31800 | 31850 | 31850 | 31800 | 359 |
| 430 | 20230706 | 131300 | 2745852150 | 31850 | 31800 | 31900 | 31800 | 105 |
| 431 | 20230706 | 131200 | 2742508100 | 31800 | 31800 | 31800 | 31750 | 162 |
| 432 | 20230706 | 131100 | 2737362700 | 31750 | 31950 | 31950 | 31750 | 152 |
| 433 | 20230706 | 131000 | 2732512300 | 31950 | 31800 | 31950 | 31800 | 232 |
| 434 | 20230706 | 130900 | 2725109700 | 31700 | 31750 | 31800 | 31700 | 141 |
| 435 | 20230706 | 130800 | 2720633500 | 31750 | 31750 | 31800 | 31750 | 279 |
| 436 | 20230706 | 130700 | 2711775200 | 31750 | 31800 | 31900 | 31700 | 1208 |
| 437 | 20230706 | 130600 | 2673415000 | 31800 | 31800 | 31850 | 31800 | 266 |
| 438 | 20230706 | 130500 | 2664952550 | 31800 | 31850 | 31850 | 31800 | 56 |
| 439 | 20230706 | 130400 | 2663171350 | 31850 | 31800 | 31850 | 31800 | 422 |
| 440 | 20230706 | 130300 | 2649736700 | 31800 | 31800 | 31800 | 31800 | 90 |
| 441 | 20230706 | 130200 | 2646874700 | 31800 | 31850 | 31850 | 31800 | 153 |
| 442 | 20230706 | 130100 | 2642005350 | 31850 | 31850 | 31850 | 31750 | 72 |
| 443 | 20230706 | 130000 | 2639712250 | 31800 | 31950 | 31950 | 31750 | 111 |
| 444 | 20230706 | 125900 | 2636179750 | 31750 | 31800 | 31900 | 31750 | 672 |
| 445 | 20230706 | 125800 | 2614818750 | 31750 | 31800 | 31800 | 31750 | 313 |
| 446 | 20230706 | 125700 | 2604877200 | 31800 | 31800 | 31850 | 31800 | 342 |
| 447 | 20230706 | 125600 | 2594001200 | 31850 | 31850 | 31900 | 31800 | 182 |
| 448 | 20230706 | 125500 | 2588205150 | 31850 | 31900 | 31950 | 31850 | 244 |
| 449 | 20230706 | 125400 | 2580419650 | 31850 | 31900 | 31900 | 31850 | 80 |
| 450 | 20230706 | 125300 | 2577870250 | 31900 | 31950 | 31950 | 31900 | 67 |
| 451 | 20230706 | 125200 | 2575731800 | 31950 | 32000 | 32100 | 31950 | 210 |
| 452 | 20230706 | 125100 | 2569013000 | 32000 | 31850 | 32000 | 31850 | 949 |
| 453 | 20230706 | 125000 | 2538668350 | 31800 | 31800 | 31850 | 31800 | 120 |
| 454 | 20230706 | 124900 | 2534851150 | 31800 | 31900 | 31900 | 31800 | 54 |
| 455 | 20230706 | 124800 | 2533132450 | 31900 | 31900 | 31950 | 31900 | 169 |
| 456 | 20230706 | 124700 | 2527736300 | 31850 | 31900 | 31900 | 31850 | 145 |
| 457 | 20230706 | 124600 | 2523112150 | 31850 | 31950 | 31950 | 31850 | 207 |
| 458 | 20230706 | 124500 | 2516511900 | 31950 | 31850 | 31950 | 31850 | 164 |
| 459 | 20230706 | 124400 | 2511275800 | 31800 | 31800 | 31850 | 31800 | 146 |
| 460 | 20230706 | 124300 | 2506632000 | 31800 | 31850 | 31900 | 31800 | 167 |
| 461 | 20230706 | 124200 | 2501313050 | 31850 | 31750 | 31850 | 31750 | 334 |
| 462 | 20230706 | 124100 | 2490694600 | 31750 | 31800 | 31800 | 31750 | 634 |
| 463 | 20230706 | 124000 | 2470560800 | 31800 | 31800 | 31850 | 31800 | 49 |
| 464 | 20230706 | 123900 | 2469000950 | 31800 | 31800 | 31900 | 31800 | 507 |
| 465 | 20230706 | 123800 | 2452877400 | 31800 | 31900 | 31900 | 31800 | 251 |
| 466 | 20230706 | 123700 | 2444877900 | 31950 | 31900 | 31950 | 31900 | 72 |
| 467 | 20230706 | 123600 | 2442579400 | 31950 | 31900 | 32100 | 31900 | 10 |
| 468 | 20230706 | 123500 | 2442259800 | 31900 | 32000 | 32200 | 31850 | 582 |
| 469 | 20230706 | 123400 | 2423605950 | 32000 | 31850 | 32000 | 31850 | 155 |
| 470 | 20230706 | 123300 | 2418652300 | 31850 | 31900 | 31950 | 31850 | 258 |
| 471 | 20230706 | 123200 | 2410433500 | 31900 | 31900 | 31950 | 31850 | 187 |
| 472 | 20230706 | 123100 | 2404468650 | 31950 | 31900 | 31950 | 31900 | 60 |
| 473 | 20230706 | 123000 | 2402553300 | 31950 | 31900 | 32000 | 31900 | 164 |
| 474 | 20230706 | 122900 | 2397312650 | 31850 | 31900 | 31900 | 31850 | 122 |
| 475 | 20230706 | 122800 | 2393422150 | 31900 | 31950 | 32050 | 31900 | 199 |
| 476 | 20230706 | 122700 | 2387064150 | 31850 | 31950 | 31950 | 31850 | 208 |
| 477 | 20230706 | 122600 | 2380429000 | 31950 | 32100 | 32100 | 31900 | 68 |
| 478 | 20230706 | 122500 | 2378254900 | 32150 | 32050 | 32200 | 32000 | 159 |
| 479 | 20230706 | 122400 | 2373152500 | 32000 | 31950 | 32000 | 31900 | 97 |
| 480 | 20230706 | 122300 | 2370053950 | 31950 | 31950 | 31950 | 31900 | 226 |
| 481 | 20230706 | 122200 | 2362839400 | 31950 | 31900 | 32000 | 31900 | 154 |
| 482 | 20230706 | 122100 | 2357920050 | 32000 | 32000 | 32000 | 31950 | 185 |
| 483 | 20230706 | 122000 | 2352001850 | 32050 | 31950 | 32100 | 31900 | 597 |
| 484 | 20230706 | 121900 | 2332915950 | 32100 | 31950 | 32100 | 31950 | 77 |
| 485 | 20230706 | 121800 | 2330451550 | 31900 | 31850 | 31950 | 31850 | 132 |
| 486 | 20230706 | 121700 | 2326238250 | 31850 | 31950 | 31950 | 31800 | 565 |
| 487 | 20230706 | 121600 | 2308250750 | 31950 | 31950 | 32050 | 31950 | 189 |
| 488 | 20230706 | 121500 | 2302202450 | 31900 | 31900 | 31900 | 31900 | 23 |
| 489 | 20230706 | 121400 | 2301468750 | 31900 | 32000 | 32000 | 31900 | 76 |
| 490 | 20230706 | 121300 | 2299038900 | 32000 | 32050 | 32050 | 31950 | 62 |
| 491 | 20230706 | 121200 | 2297055600 | 32050 | 31900 | 32050 | 31850 | 227 |
| 492 | 20230706 | 121100 | 2289800300 | 31850 | 32000 | 32000 | 31850 | 434 |
| 493 | 20230706 | 121000 | 2275951400 | 32050 | 31950 | 32050 | 31950 | 107 |
| 494 | 20230706 | 120900 | 2272527950 | 31950 | 31950 | 32100 | 31850 | 258 |
| 495 | 20230706 | 120800 | 2264261300 | 31850 | 31850 | 32100 | 31850 | 375 |
| 496 | 20230706 | 120700 | 2252269800 | 31850 | 31900 | 32000 | 31850 | 27 |
| 497 | 20230706 | 120600 | 2251409600 | 31900 | 31900 | 31900 | 31850 | 75 |
| 498 | 20230706 | 120500 | 2249020050 | 31950 | 31900 | 31950 | 31850 | 123 |
| 499 | 20230706 | 120400 | 2245095350 | 31900 | 31950 | 31950 | 31850 | 264 |
| 500 | 20230706 | 120300 | 2236684900 | 31900 | 31900 | 31900 | 31900 | 20 |
| 501 | 20230706 | 120200 | 2236046900 | 31900 | 31900 | 31900 | 31850 | 182 |
| 502 | 20230706 | 120100 | 2230249300 | 31850 | 31900 | 31900 | 31850 | 8 |
| 503 | 20230706 | 120000 | 2229994200 | 31850 | 31950 | 31950 | 31850 | 50 |
| 504 | 20230706 | 115900 | 2228398550 | 31900 | 32000 | 32050 | 31900 | 90 |
| 505 | 20230706 | 115800 | 2225518900 | 31850 | 31950 | 31950 | 31850 | 78 |
| 506 | 20230706 | 115700 | 2223030500 | 31950 | 31850 | 32050 | 31850 | 365 |
| 507 | 20230706 | 115600 | 2211387150 | 31800 | 31900 | 31900 | 31800 | 404 |
| 508 | 20230706 | 115500 | 2198515300 | 31900 | 31900 | 32000 | 31900 | 127 |
| 509 | 20230706 | 115400 | 2194460650 | 31900 | 31850 | 31950 | 31850 | 138 |
| 510 | 20230706 | 115300 | 2190055350 | 31850 | 31950 | 31950 | 31850 | 15 |
| 511 | 20230706 | 115200 | 2189576750 | 31950 | 31900 | 32000 | 31900 | 129 |
| 512 | 20230706 | 115100 | 2185453050 | 31900 | 31850 | 31900 | 31850 | 138 |
| 513 | 20230706 | 115000 | 2181057350 | 31850 | 31900 | 31900 | 31850 | 133 |
| 514 | 20230706 | 114900 | 2176816800 | 31850 | 31850 | 31900 | 31850 | 82 |
| 515 | 20230706 | 114800 | 2174203850 | 31850 | 31800 | 31850 | 31800 | 192 |
| 516 | 20230706 | 114700 | 2168097400 | 31800 | 31900 | 31900 | 31800 | 640 |
| 517 | 20230706 | 114600 | 2147736150 | 31900 | 31900 | 31950 | 31900 | 75 |
| 518 | 20230706 | 114500 | 2145342200 | 31900 | 31850 | 31950 | 31850 | 41 |
| 519 | 20230706 | 114400 | 2144035750 | 31850 | 31950 | 31950 | 31850 | 139 |
| 520 | 20230706 | 114300 | 2139602400 | 32000 | 32000 | 32000 | 31950 | 47 |
| 521 | 20230706 | 114200 | 2138098950 | 32150 | 31900 | 32350 | 31850 | 305 |
| 522 | 20230706 | 114100 | 2128322550 | 31850 | 31850 | 31950 | 31850 | 408 |
| 523 | 20230706 | 114000 | 2115324200 | 31850 | 31850 | 31850 | 31850 | 51 |
| 524 | 20230706 | 113900 | 2113699850 | 31850 | 31900 | 31950 | 31850 | 120 |
| 525 | 20230706 | 113800 | 2109873700 | 31850 | 31850 | 31900 | 31850 | 156 |
| 526 | 20230706 | 113700 | 2104905050 | 31850 | 32000 | 32000 | 31850 | 275 |
| 527 | 20230706 | 113600 | 2096138750 | 32000 | 31900 | 32050 | 31900 | 159 |
| 528 | 20230706 | 113500 | 2091055200 | 31900 | 31950 | 31950 | 31900 | 221 |
| 529 | 20230706 | 113400 | 2083998250 | 31950 | 31950 | 32000 | 31950 | 37 |
| 530 | 20230706 | 113300 | 2082816050 | 31950 | 31950 | 32050 | 31950 | 175 |
| 531 | 20230706 | 113200 | 2077220300 | 31950 | 32050 | 32050 | 31950 | 69 |
| 532 | 20230706 | 113100 | 2075014800 | 32000 | 32000 | 32000 | 32000 | 41 |
| 533 | 20230706 | 113000 | 2073702800 | 32050 | 31900 | 32050 | 31900 | 164 |
| 534 | 20230706 | 112900 | 2068456050 | 31900 | 31900 | 31950 | 31900 | 662 |
| 535 | 20230706 | 112800 | 2047338050 | 31900 | 31950 | 31950 | 31900 | 204 |
| 536 | 20230706 | 112700 | 2040825850 | 31950 | 32000 | 32000 | 31950 | 120 |
| 537 | 20230706 | 112600 | 2036988950 | 32000 | 32050 | 32050 | 32000 | 44 |
| 538 | 20230706 | 112500 | 2035579550 | 32050 | 31950 | 32050 | 31950 | 105 |
| 539 | 20230706 | 112400 | 2032218600 | 32000 | 31950 | 32000 | 31950 | 25 |
| 540 | 20230706 | 112300 | 2031419800 | 31950 | 31950 | 32000 | 31950 | 97 |
| 541 | 20230706 | 112200 | 2028320550 | 32100 | 31950 | 32100 | 31950 | 151 |
| 542 | 20230706 | 112100 | 2023483100 | 32000 | 32000 | 32000 | 31950 | 77 |
| 543 | 20230706 | 112000 | 2021020150 | 32000 | 32050 | 32050 | 32000 | 126 |
| 544 | 20230706 | 111900 | 2016983450 | 32050 | 32000 | 32050 | 32000 | 49 |
| 545 | 20230706 | 111800 | 2015414400 | 32000 | 31950 | 32000 | 31950 | 95 |
| 546 | 20230706 | 111700 | 2012375150 | 31950 | 32000 | 32000 | 31950 | 200 |
| 547 | 20230706 | 111600 | 2005976700 | 32000 | 32050 | 32200 | 31950 | 129 |
| 548 | 20230706 | 111500 | 2001838200 | 32250 | 31950 | 32250 | 31950 | 216 |
| 549 | 20230706 | 111400 | 1994899150 | 31950 | 32000 | 32050 | 31950 | 229 |
| 550 | 20230706 | 111300 | 1987570250 | 32000 | 32000 | 32000 | 32000 | 9 |
| 551 | 20230706 | 111200 | 1987282250 | 32000 | 32200 | 32250 | 32000 | 159 |
| 552 | 20230706 | 111100 | 1982185700 | 32100 | 32000 | 32150 | 32000 | 287 |
| 553 | 20230706 | 111000 | 1972979500 | 32000 | 32000 | 32000 | 31950 | 1878 |
| 554 | 20230706 | 110900 | 1912887350 | 32000 | 32050 | 32100 | 32000 | 72 |
| 555 | 20230706 | 110800 | 1910580700 | 32100 | 32100 | 32100 | 32000 | 1357 |
| 556 | 20230706 | 110700 | 1867038950 | 32100 | 32200 | 32250 | 32100 | 677 |
| 557 | 20230706 | 110600 | 1845245000 | 32250 | 32300 | 32300 | 32200 | 47 |
| 558 | 20230706 | 110500 | 1843729250 | 32200 | 32350 | 32350 | 32200 | 191 |
| 559 | 20230706 | 110400 | 1837557900 | 32450 | 32350 | 32450 | 32300 | 240 |
| 560 | 20230706 | 110300 | 1829794550 | 32350 | 32450 | 32450 | 32300 | 41 |
| 561 | 20230706 | 110200 | 1828467600 | 32450 | 32400 | 32550 | 32300 | 81 |
| 562 | 20230706 | 110100 | 1825840700 | 32550 | 32400 | 32550 | 32400 | 28 |
| 563 | 20230706 | 110000 | 1824932200 | 32400 | 32500 | 32550 | 32400 | 248 |
| 564 | 20230706 | 105900 | 1816872500 | 32500 | 32500 | 32550 | 32400 | 229 |
| 565 | 20230706 | 105800 | 1809433650 | 32450 | 32200 | 32450 | 32200 | 511 |
| 566 | 20230706 | 105700 | 1792876650 | 32200 | 32300 | 32300 | 32200 | 223 |
| 567 | 20230706 | 105600 | 1785678900 | 32350 | 32300 | 32450 | 32300 | 679 |
| 568 | 20230706 | 105500 | 1763701000 | 32300 | 32100 | 32300 | 32100 | 723 |
| 569 | 20230706 | 105400 | 1740425400 | 32100 | 32050 | 32250 | 32050 | 1462 |
| 570 | 20230706 | 105300 | 1693473200 | 32000 | 32150 | 32250 | 32000 | 1057 |
| 571 | 20230706 | 105200 | 1659458700 | 32150 | 32000 | 32150 | 32000 | 205 |
| 572 | 20230706 | 105100 | 1652871900 | 31950 | 32000 | 32100 | 31950 | 464 |
| 573 | 20230706 | 105000 | 1638018750 | 32000 | 32050 | 32100 | 31950 | 1599 |
| 574 | 20230706 | 104900 | 1586845200 | 32050 | 32100 | 32100 | 32000 | 119 |
| 575 | 20230706 | 104800 | 1583028600 | 32100 | 32150 | 32200 | 32050 | 271 |
| 576 | 20230706 | 104700 | 1574326000 | 32150 | 32000 | 32300 | 31950 | 324 |
| 577 | 20230706 | 104600 | 1563903350 | 32000 | 31950 | 32050 | 31850 | 1641 |
| 578 | 20230706 | 104500 | 1511414200 | 31950 | 32000 | 32000 | 31850 | 1097 |
| 579 | 20230706 | 104400 | 1476407950 | 32000 | 32150 | 32150 | 31950 | 404 |
| 580 | 20230706 | 104300 | 1463478450 | 32100 | 32000 | 32200 | 32000 | 585 |
| 581 | 20230706 | 104200 | 1444696150 | 32050 | 32050 | 32100 | 31950 | 1435 |
| 582 | 20230706 | 104100 | 1398773500 | 32050 | 32150 | 32150 | 32050 | 753 |
| 583 | 20230706 | 104000 | 1374634350 | 32150 | 32150 | 32150 | 32100 | 218 |
| 584 | 20230706 | 103900 | 1367629400 | 32100 | 32100 | 32150 | 32100 | 327 |
| 585 | 20230706 | 103800 | 1357131400 | 32100 | 32200 | 32200 | 32100 | 165 |
| 586 | 20230706 | 103700 | 1351828000 | 32200 | 32200 | 32250 | 32150 | 120 |
| 587 | 20230706 | 103600 | 1347966200 | 32250 | 32200 | 32250 | 32200 | 185 |
| 588 | 20230706 | 103500 | 1342008200 | 32200 | 32250 | 32250 | 32200 | 171 |
| 589 | 20230706 | 103400 | 1336494400 | 32250 | 32250 | 32400 | 32250 | 141 |
| 590 | 20230706 | 103300 | 1331936000 | 32250 | 32300 | 32350 | 32200 | 170 |
| 591 | 20230706 | 103200 | 1326450750 | 32300 | 32350 | 32400 | 32300 | 166 |
| 592 | 20230706 | 103100 | 1321082300 | 32350 | 32350 | 32400 | 32350 | 111 |
| 593 | 20230706 | 103000 | 1317489900 | 32350 | 32350 | 32450 | 32350 | 217 |
| 594 | 20230706 | 102900 | 1310461250 | 32350 | 32350 | 32450 | 32350 | 85 |
| 595 | 20230706 | 102800 | 1307706500 | 32350 | 32350 | 32400 | 32350 | 268 |
| 596 | 20230706 | 102700 | 1299035350 | 32350 | 32350 | 32400 | 32350 | 480 |
| 597 | 20230706 | 102600 | 1283484550 | 32350 | 32350 | 32350 | 32350 | 149 |
| 598 | 20230706 | 102500 | 1278664400 | 32400 | 32300 | 32400 | 32300 | 155 |
| 599 | 20230706 | 102400 | 1273649100 | 32350 | 32400 | 32500 | 32350 | 42 |
| 600 | 20230706 | 102300 | 1272289000 | 32400 | 32350 | 32550 | 32350 | 205 |
| 601 | 20230706 | 102200 | 1265628450 | 32350 | 32250 | 32350 | 32250 | 71 |
| 602 | 20230706 | 102100 | 1263334650 | 32250 | 32250 | 32400 | 32250 | 1292 |
| 603 | 20230706 | 102000 | 1221666800 | 32250 | 32450 | 32500 | 32250 | 291 |
| 604 | 20230706 | 101900 | 1212240150 | 32500 | 32500 | 32550 | 32500 | 90 |
| 605 | 20230706 | 101800 | 1209312100 | 32550 | 32300 | 32550 | 32250 | 352 |
| 606 | 20230706 | 101700 | 1197896350 | 32300 | 32300 | 32350 | 32150 | 460 |
| 607 | 20230706 | 101600 | 1183021600 | 32250 | 32300 | 32300 | 32100 | 350 |
| 608 | 20230706 | 101500 | 1171741850 | 32300 | 32200 | 32300 | 32000 | 2115 |
| 609 | 20230706 | 101400 | 1103946400 | 32250 | 32350 | 32350 | 32250 | 673 |
| 610 | 20230706 | 101300 | 1082182400 | 32350 | 32350 | 32350 | 32350 | 136 |
| 611 | 20230706 | 101200 | 1077782800 | 32350 | 32500 | 32500 | 32350 | 387 |
| 612 | 20230706 | 101100 | 1065244450 | 32500 | 32500 | 32650 | 32400 | 651 |
| 613 | 20230706 | 101000 | 1044144850 | 32650 | 32500 | 32650 | 32400 | 184 |
| 614 | 20230706 | 100900 | 1038163800 | 32500 | 32650 | 32650 | 32500 | 1486 |
| 615 | 20230706 | 100800 | 989761000 | 32650 | 32700 | 32850 | 32650 | 577 |
| 616 | 20230706 | 100700 | 970896100 | 32700 | 32700 | 32850 | 32700 | 96 |
| 617 | 20230706 | 100600 | 967751050 | 32700 | 32700 | 33000 | 32700 | 302 |
| 618 | 20230706 | 100500 | 957852150 | 32700 | 32800 | 32850 | 32700 | 603 |
| 619 | 20230706 | 100400 | 938100350 | 32800 | 33000 | 33000 | 32800 | 1148 |
| 620 | 20230706 | 100300 | 900352550 | 33050 | 33150 | 33150 | 33050 | 504 |
| 621 | 20230706 | 100200 | 883694000 | 33200 | 33350 | 33350 | 33200 | 1137 |
| 622 | 20230706 | 100100 | 845931250 | 33300 | 33350 | 33350 | 33300 | 43 |
| 623 | 20230706 | 100000 | 844497300 | 33350 | 33400 | 33400 | 33250 | 82 |
| 624 | 20230706 | 095900 | 841762800 | 33400 | 33250 | 33400 | 33250 | 259 |
| 625 | 20230706 | 095800 | 833120750 | 33250 | 33250 | 33350 | 33200 | 132 |
| 626 | 20230706 | 095700 | 828731500 | 33350 | 33250 | 33350 | 33200 | 144 |
| 627 | 20230706 | 095600 | 823942650 | 33250 | 33250 | 33350 | 33250 | 219 |
| 628 | 20230706 | 095500 | 816652400 | 33250 | 33250 | 33250 | 33250 | 267 |
| 629 | 20230706 | 095400 | 807774650 | 33250 | 33250 | 33250 | 33250 | 164 |
| 630 | 20230706 | 095300 | 802321650 | 33250 | 33250 | 33250 | 33200 | 52 |
| 631 | 20230706 | 095200 | 800592900 | 33200 | 33150 | 33250 | 33150 | 583 |
| 632 | 20230706 | 095100 | 781258600 | 33150 | 33100 | 33150 | 33100 | 257 |
| 633 | 20230706 | 095000 | 772741750 | 33100 | 33100 | 33100 | 33100 | 16 |
| 634 | 20230706 | 094900 | 772212150 | 33150 | 33150 | 33150 | 33150 | 2 |
| 635 | 20230706 | 094800 | 772145850 | 32900 | 33050 | 33050 | 32900 | 522 |
| 636 | 20230706 | 094700 | 754936750 | 33000 | 33050 | 33050 | 33000 | 131 |
| 637 | 20230706 | 094600 | 750611950 | 33050 | 33000 | 33150 | 33000 | 57 |
| 638 | 20230706 | 094500 | 748730450 | 33000 | 33150 | 33150 | 33000 | 423 |
| 639 | 20230706 | 094400 | 734761350 | 33150 | 33000 | 33150 | 33000 | 186 |
| 640 | 20230706 | 094300 | 728620350 | 33000 | 33050 | 33050 | 33000 | 251 |
| 641 | 20230706 | 094200 | 720336300 | 33050 | 33100 | 33150 | 33050 | 506 |
| 642 | 20230706 | 094100 | 703607350 | 33150 | 33200 | 33200 | 33150 | 716 |
| 643 | 20230706 | 094000 | 679854900 | 33200 | 33300 | 33400 | 33200 | 235 |
| 644 | 20230706 | 093900 | 672046850 | 33450 | 33350 | 33450 | 33350 | 14 |
| 645 | 20230706 | 093800 | 671578750 | 33400 | 33200 | 33400 | 33200 | 100 |
| 646 | 20230706 | 093700 | 668250750 | 33250 | 33350 | 33450 | 33250 | 302 |
| 647 | 20230706 | 093600 | 658197250 | 33350 | 33250 | 33350 | 33250 | 193 |
| 648 | 20230706 | 093500 | 651779600 | 33300 | 33350 | 33350 | 33300 | 436 |
| 649 | 20230706 | 093400 | 637259750 | 33350 | 33350 | 33350 | 33350 | 19 |
| 650 | 20230706 | 093300 | 636626100 | 33350 | 33500 | 33650 | 33350 | 467 |
| 651 | 20230706 | 093200 | 621025550 | 33650 | 33650 | 33650 | 33650 | 38 |
| 652 | 20230706 | 093100 | 619746850 | 33450 | 33650 | 33650 | 33450 | 77 |
| 653 | 20230706 | 093000 | 617161650 | 33650 | 33650 | 33650 | 33500 | 59 |
| 654 | 20230706 | 092900 | 615184000 | 33550 | 33450 | 33550 | 33450 | 119 |
| 655 | 20230706 | 092800 | 611198600 | 33450 | 33650 | 33650 | 33450 | 77 |
| 656 | 20230706 | 092700 | 608620150 | 33700 | 33550 | 33700 | 33550 | 300 |
| 657 | 20230706 | 092600 | 598525100 | 33650 | 33600 | 33650 | 33600 | 575 |
| 658 | 20230706 | 092500 | 579177800 | 33600 | 33500 | 33650 | 33500 | 38 |
| 659 | 20230706 | 092400 | 577903000 | 33650 | 33550 | 33650 | 33500 | 272 |
| 660 | 20230706 | 092300 | 568768200 | 33500 | 33500 | 33500 | 33500 | 17 |
| 661 | 20230706 | 092200 | 568198700 | 33500 | 33450 | 33500 | 33450 | 555 |
| 662 | 20230706 | 092100 | 549608650 | 33450 | 33650 | 33650 | 33350 | 1263 |
| 663 | 20230706 | 092000 | 507238050 | 33650 | 33600 | 33650 | 33600 | 992 |
| 664 | 20230706 | 091900 | 473859150 | 33600 | 33600 | 33650 | 33600 | 121 |
| 665 | 20230706 | 091800 | 469792650 | 33600 | 33550 | 33600 | 33550 | 33 |
| 666 | 20230706 | 091700 | 468684450 | 33550 | 33600 | 33650 | 33500 | 297 |
| 667 | 20230706 | 091600 | 458714700 | 33650 | 33750 | 33750 | 33650 | 827 |
| 668 | 20230706 | 091500 | 430842400 | 33800 | 33750 | 33800 | 33700 | 1152 |
| 669 | 20230706 | 091400 | 391908500 | 33700 | 33550 | 33800 | 33550 | 1398 |
| 670 | 20230706 | 091300 | 344750700 | 33550 | 33450 | 33550 | 33450 | 353 |
| 671 | 20230706 | 091200 | 332925350 | 33450 | 33400 | 33500 | 33400 | 80 |
| 672 | 20230706 | 091100 | 330249450 | 33400 | 33250 | 33400 | 33250 | 381 |
| 673 | 20230706 | 091000 | 317550550 | 33300 | 33000 | 33300 | 33000 | 224 |
| 674 | 20230706 | 090900 | 310101450 | 32950 | 33000 | 33000 | 32950 | 270 |
| 675 | 20230706 | 090800 | 301196350 | 33000 | 33250 | 33250 | 32800 | 2023 |
| 676 | 20230706 | 090700 | 234448100 | 33300 | 33450 | 33500 | 33300 | 1597 |
| 677 | 20230706 | 090600 | 181241350 | 33550 | 33500 | 33550 | 33500 | 221 |
| 678 | 20230706 | 090500 | 173837550 | 33550 | 33600 | 33700 | 33150 | 374 |
| 679 | 20230706 | 090400 | 161313250 | 33150 | 33350 | 33600 | 33150 | 2256 |
| 680 | 20230706 | 090300 | 85849750 | 33350 | 32950 | 33500 | 32950 | 2101 |
| 681 | 20230706 | 090200 | 16097400 | 32800 | 32900 | 32900 | 32800 | 125 |
| 682 | 20230706 | 090100 | 11985400 | 32900 | 32850 | 32900 | 32850 | 214 |
| 683 | 20230706 | 090000 | 4955450 | 32850 | 32600 | 32850 | 32600 | 151 |