36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 200700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 3 | 20230706 | 200600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20230706 | 200500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20230706 | 200400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20230706 | 200300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20230706 | 200200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20230706 | 200100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20230706 | 200000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20230706 | 195900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20230706 | 195800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20230706 | 195700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20230706 | 195600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20230706 | 195500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20230706 | 195400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20230706 | 195300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20230706 | 195200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20230706 | 195100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20230706 | 195000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20230706 | 194900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20230706 | 194800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20230706 | 194700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20230706 | 194600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20230706 | 194500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20230706 | 194400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20230706 | 194300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20230706 | 194200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20230706 | 194100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20230706 | 194000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20230706 | 193900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20230706 | 193800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20230706 | 193700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 33 | 20230706 | 193600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20230706 | 193500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20230706 | 193400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20230706 | 193300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20230706 | 193200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20230706 | 193100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20230706 | 193000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20230706 | 192900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20230706 | 192800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20230706 | 192700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20230706 | 192600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20230706 | 192500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20230706 | 192400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20230706 | 192300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20230706 | 192200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20230706 | 192100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20230706 | 192000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20230706 | 191900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20230706 | 191800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20230706 | 191700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20230706 | 191600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20230706 | 191500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20230706 | 191400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20230706 | 191300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20230706 | 191200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20230706 | 191100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20230706 | 191000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20230706 | 190900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20230706 | 190800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20230706 | 190700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 63 | 20230706 | 190600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20230706 | 190500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20230706 | 190400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20230706 | 190300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20230706 | 190200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20230706 | 190100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20230706 | 190000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20230706 | 185900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20230706 | 185800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20230706 | 185700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20230706 | 185600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20230706 | 185500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20230706 | 185400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20230706 | 185300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20230706 | 185200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20230706 | 185100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20230706 | 185000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20230706 | 184900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20230706 | 184800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20230706 | 184700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20230706 | 184600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20230706 | 184500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20230706 | 184400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20230706 | 184300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20230706 | 184200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20230706 | 184100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20230706 | 184000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20230706 | 183900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20230706 | 183800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20230706 | 183700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 93 | 20230706 | 183600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20230706 | 183500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20230706 | 183400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20230706 | 183300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20230706 | 183200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20230706 | 183100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20230706 | 183000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20230706 | 182900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20230706 | 182800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20230706 | 182700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20230706 | 182600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20230706 | 182500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20230706 | 182400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20230706 | 182300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20230706 | 182200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20230706 | 182100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20230706 | 182000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20230706 | 181900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20230706 | 181800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20230706 | 181700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20230706 | 181600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20230706 | 181500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20230706 | 181400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20230706 | 181300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20230706 | 181200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20230706 | 181100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20230706 | 181000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20230706 | 180900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20230706 | 180800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20230706 | 180700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 123 | 20230706 | 180600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20230706 | 180500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20230706 | 180400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20230706 | 180300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20230706 | 180200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20230706 | 180100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20230706 | 180000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20230706 | 175900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20230706 | 175800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20230706 | 175700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20230706 | 175600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20230706 | 175500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20230706 | 175400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20230706 | 175300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20230706 | 175200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20230706 | 175100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20230706 | 175000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20230706 | 174900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20230706 | 174800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20230706 | 174700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20230706 | 174600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20230706 | 174500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20230706 | 174400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20230706 | 174300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20230706 | 174200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20230706 | 174100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20230706 | 174000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20230706 | 173900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20230706 | 173800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20230706 | 173700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 153 | 20230706 | 173600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20230706 | 173500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20230706 | 173400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20230706 | 173300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20230706 | 173200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20230706 | 173100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20230706 | 173000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20230706 | 172900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20230706 | 172800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20230706 | 172700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20230706 | 172600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20230706 | 172500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20230706 | 172400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20230706 | 172300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20230706 | 172200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20230706 | 172100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20230706 | 172000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20230706 | 171900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20230706 | 171800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20230706 | 171700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20230706 | 171600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20230706 | 171500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20230706 | 171400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20230706 | 171300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20230706 | 171200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20230706 | 171100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20230706 | 171000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20230706 | 170900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20230706 | 170800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20230706 | 170700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 183 | 20230706 | 170600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20230706 | 170500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20230706 | 170400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20230706 | 170300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20230706 | 170200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20230706 | 170100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20230706 | 170000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20230706 | 165900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20230706 | 165800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20230706 | 165700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20230706 | 165600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20230706 | 165500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20230706 | 165400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20230706 | 165300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20230706 | 165200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20230706 | 165100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20230706 | 165000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20230706 | 164900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20230706 | 164800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20230706 | 164700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20230706 | 164600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20230706 | 164500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 205 | 20230706 | 164400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 206 | 20230706 | 164300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 207 | 20230706 | 164200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 208 | 20230706 | 164100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 209 | 20230706 | 164000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 210 | 20230706 | 163900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 211 | 20230706 | 163800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 212 | 20230706 | 163700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 213 | 20230706 | 163600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 214 | 20230706 | 163500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 215 | 20230706 | 163400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 216 | 20230706 | 163300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 217 | 20230706 | 163200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 218 | 20230706 | 163100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 219 | 20230706 | 163000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 220 | 20230706 | 162900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 221 | 20230706 | 162800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 222 | 20230706 | 162700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 223 | 20230706 | 162600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 224 | 20230706 | 162500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 225 | 20230706 | 162400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 226 | 20230706 | 162300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 227 | 20230706 | 162200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 228 | 20230706 | 162100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 229 | 20230706 | 162000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 230 | 20230706 | 161900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 231 | 20230706 | 161800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 232 | 20230706 | 161700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 233 | 20230706 | 161600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 234 | 20230706 | 161500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 235 | 20230706 | 161400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 236 | 20230706 | 161300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 237 | 20230706 | 161200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 238 | 20230706 | 161100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 239 | 20230706 | 161000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 240 | 20230706 | 160900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 241 | 20230706 | 160800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 242 | 20230706 | 160700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 243 | 20230706 | 160600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 244 | 20230706 | 160500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 245 | 20230706 | 160400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 246 | 20230706 | 160300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 247 | 20230706 | 160200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 248 | 20230706 | 160100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 249 | 20230706 | 160000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 250 | 20230706 | 155900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 251 | 20230706 | 155800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 252 | 20230706 | 155700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 253 | 20230706 | 155600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 254 | 20230706 | 155500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 255 | 20230706 | 155400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 256 | 20230706 | 155300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 257 | 20230706 | 155200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 258 | 20230706 | 155100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 259 | 20230706 | 155000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 260 | 20230706 | 154900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 261 | 20230706 | 154800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 262 | 20230706 | 154700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 263 | 20230706 | 154600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 264 | 20230706 | 154500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 265 | 20230706 | 154400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 266 | 20230706 | 154300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 267 | 20230706 | 154200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 268 | 20230706 | 154100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 269 | 20230706 | 154000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 270 | 20230706 | 153900 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 271 | 20230706 | 153800 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 272 | 20230706 | 153700 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 273 | 20230706 | 153600 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 274 | 20230706 | 153500 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 275 | 20230706 | 153400 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 276 | 20230706 | 153300 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 277 | 20230706 | 153200 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 278 | 20230706 | 153100 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 0 |
| 279 | 20230706 | 153000 | 7427912300 | 34550 | 34550 | 34550 | 34550 | 3185 |
| 280 | 20230706 | 152900 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20230706 | 152800 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20230706 | 152700 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20230706 | 152600 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20230706 | 152500 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20230706 | 152400 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20230706 | 152300 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20230706 | 152200 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20230706 | 152100 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20230706 | 152000 | 7317870550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20230706 | 151900 | 7317870550 | 34600 | 34600 | 34650 | 34600 | 662 |
| 291 | 20230706 | 151800 | 7294960450 | 34600 | 34600 | 34650 | 34600 | 379 |
| 292 | 20230706 | 151700 | 7281840000 | 34650 | 34600 | 34650 | 34550 | 640 |
| 293 | 20230706 | 151600 | 7259695450 | 34600 | 34600 | 34650 | 34600 | 652 |
| 294 | 20230706 | 151500 | 7237133650 | 34600 | 34550 | 34700 | 34550 | 1511 |
| 295 | 20230706 | 151400 | 7184847850 | 34550 | 34550 | 34600 | 34550 | 879 |
| 296 | 20230706 | 151300 | 7154448700 | 34550 | 34600 | 34600 | 34550 | 679 |
| 297 | 20230706 | 151200 | 7130986850 | 34550 | 34600 | 34600 | 34550 | 388 |
| 298 | 20230706 | 151100 | 7117567950 | 34550 | 34600 | 34600 | 34550 | 369 |
| 299 | 20230706 | 151000 | 7104815900 | 34550 | 34550 | 34600 | 34550 | 455 |
| 300 | 20230706 | 150900 | 7089090900 | 34550 | 34550 | 34600 | 34550 | 291 |
| 301 | 20230706 | 150800 | 7079030100 | 34550 | 34600 | 34600 | 34550 | 627 |
| 302 | 20230706 | 150700 | 7057357050 | 34550 | 34550 | 34600 | 34550 | 263 |
| 303 | 20230706 | 150600 | 7048264650 | 34550 | 34550 | 34600 | 34550 | 644 |
| 304 | 20230706 | 150500 | 7026002900 | 34550 | 34550 | 34600 | 34550 | 1283 |
| 305 | 20230706 | 150400 | 6981663400 | 34550 | 34550 | 34600 | 34500 | 2553 |
| 306 | 20230706 | 150300 | 6893455850 | 34550 | 34550 | 34600 | 34550 | 256 |
| 307 | 20230706 | 150200 | 6884609450 | 34550 | 34600 | 34600 | 34550 | 1198 |
| 308 | 20230706 | 150100 | 6843179000 | 34600 | 34650 | 34650 | 34600 | 337 |
| 309 | 20230706 | 150000 | 6831514200 | 34600 | 34600 | 34650 | 34600 | 185 |
| 310 | 20230706 | 145900 | 6825111750 | 34600 | 34650 | 34700 | 34600 | 982 |
| 311 | 20230706 | 145800 | 6791086850 | 34650 | 34600 | 34700 | 34600 | 489 |
| 312 | 20230706 | 145700 | 6774151750 | 34600 | 34600 | 34650 | 34600 | 411 |
| 313 | 20230706 | 145600 | 6759923550 | 34600 | 34600 | 34650 | 34600 | 699 |
| 314 | 20230706 | 145500 | 6735709850 | 34600 | 34650 | 34650 | 34600 | 752 |
| 315 | 20230706 | 145400 | 6709668000 | 34650 | 34650 | 34650 | 34650 | 444 |
| 316 | 20230706 | 145300 | 6694283400 | 34700 | 34700 | 34700 | 34650 | 249 |
| 317 | 20230706 | 145200 | 6685652600 | 34600 | 34600 | 34650 | 34600 | 1063 |
| 318 | 20230706 | 145100 | 6648838150 | 34600 | 34600 | 34650 | 34600 | 287 |
| 319 | 20230706 | 145000 | 6638905900 | 34600 | 34600 | 34650 | 34600 | 208 |
| 320 | 20230706 | 144900 | 6631708600 | 34600 | 34650 | 34700 | 34600 | 1323 |
| 321 | 20230706 | 144800 | 6585866850 | 34650 | 34650 | 34700 | 34650 | 526 |
| 322 | 20230706 | 144700 | 6567634700 | 34650 | 34700 | 34700 | 34650 | 916 |
| 323 | 20230706 | 144600 | 6535893350 | 34650 | 34650 | 34650 | 34650 | 184 |
| 324 | 20230706 | 144500 | 6529517750 | 34700 | 34750 | 34750 | 34700 | 627 |
| 325 | 20230706 | 144400 | 6507752350 | 34750 | 34700 | 34750 | 34700 | 210 |
| 326 | 20230706 | 144300 | 6500463050 | 34700 | 34700 | 34700 | 34700 | 223 |
| 327 | 20230706 | 144200 | 6492724950 | 34700 | 34700 | 34750 | 34700 | 63 |
| 328 | 20230706 | 144100 | 6490536600 | 34700 | 34650 | 34750 | 34650 | 258 |
| 329 | 20230706 | 144000 | 6481581400 | 34650 | 34700 | 34700 | 34650 | 248 |
| 330 | 20230706 | 143900 | 6472986600 | 34650 | 34700 | 34700 | 34650 | 356 |
| 331 | 20230706 | 143800 | 6460640500 | 34700 | 34650 | 34700 | 34650 | 47 |
| 332 | 20230706 | 143700 | 6459010150 | 34650 | 34650 | 34700 | 34650 | 361 |
| 333 | 20230706 | 143600 | 6446492150 | 34650 | 34700 | 34700 | 34650 | 436 |
| 334 | 20230706 | 143500 | 6431374250 | 34750 | 34650 | 34750 | 34650 | 99 |
| 335 | 20230706 | 143400 | 6427938400 | 34700 | 34650 | 34700 | 34650 | 954 |
| 336 | 20230706 | 143300 | 6394873600 | 34650 | 34700 | 34700 | 34650 | 403 |
| 337 | 20230706 | 143200 | 6380904450 | 34650 | 34750 | 34750 | 34650 | 733 |
| 338 | 20230706 | 143100 | 6355469500 | 34750 | 34800 | 34800 | 34750 | 129 |
| 339 | 20230706 | 143000 | 6350980450 | 34800 | 34700 | 34800 | 34650 | 385 |
| 340 | 20230706 | 142900 | 6337624750 | 34650 | 34650 | 34750 | 34650 | 229 |
| 341 | 20230706 | 142800 | 6329682100 | 34700 | 34700 | 34750 | 34650 | 1970 |
| 342 | 20230706 | 142700 | 6261347250 | 34700 | 34700 | 34750 | 34650 | 479 |
| 343 | 20230706 | 142600 | 6244727850 | 34750 | 34700 | 34750 | 34700 | 414 |
| 344 | 20230706 | 142500 | 6230357500 | 34700 | 34650 | 34700 | 34650 | 324 |
| 345 | 20230706 | 142400 | 6219121200 | 34650 | 34700 | 34750 | 34650 | 1184 |
| 346 | 20230706 | 142300 | 6178031950 | 34650 | 34650 | 34700 | 34650 | 660 |
| 347 | 20230706 | 142200 | 6155161500 | 34650 | 34650 | 34700 | 34650 | 371 |
| 348 | 20230706 | 142100 | 6142291550 | 34700 | 34700 | 34700 | 34700 | 1036 |
| 349 | 20230706 | 142000 | 6106342350 | 34700 | 34700 | 34750 | 34700 | 218 |
| 350 | 20230706 | 141900 | 6098776700 | 34700 | 34700 | 34750 | 34700 | 288 |
| 351 | 20230706 | 141800 | 6088770750 | 34700 | 34750 | 34750 | 34700 | 338 |
| 352 | 20230706 | 141700 | 6077041300 | 34750 | 34700 | 34750 | 34700 | 186 |
| 353 | 20230706 | 141600 | 6070578050 | 34750 | 34750 | 34800 | 34700 | 624 |
| 354 | 20230706 | 141500 | 6048916800 | 34750 | 34750 | 34800 | 34600 | 2003 |
| 355 | 20230706 | 141400 | 5979437500 | 34750 | 34750 | 34800 | 34700 | 1220 |
| 356 | 20230706 | 141300 | 5937042150 | 34800 | 34800 | 34800 | 34800 | 192 |
| 357 | 20230706 | 141200 | 5930360550 | 34800 | 34750 | 34800 | 34750 | 288 |
| 358 | 20230706 | 141100 | 5920338550 | 34750 | 34750 | 34750 | 34700 | 354 |
| 359 | 20230706 | 141000 | 5908037250 | 34750 | 34750 | 34800 | 34750 | 93 |
| 360 | 20230706 | 140900 | 5904803450 | 34750 | 34750 | 34800 | 34700 | 407 |
| 361 | 20230706 | 140800 | 5890657700 | 34750 | 34750 | 34750 | 34750 | 167 |
| 362 | 20230706 | 140700 | 5884854450 | 34800 | 34750 | 34800 | 34750 | 285 |
| 363 | 20230706 | 140600 | 5874948600 | 34750 | 34700 | 34800 | 34700 | 1225 |
| 364 | 20230706 | 140500 | 5832379300 | 34750 | 34700 | 34750 | 34700 | 82 |
| 365 | 20230706 | 140400 | 5829531550 | 34700 | 34700 | 34750 | 34650 | 2270 |
| 366 | 20230706 | 140300 | 5750829150 | 34700 | 34700 | 34750 | 34600 | 5062 |
| 367 | 20230706 | 140200 | 5575443550 | 34800 | 34750 | 34800 | 34650 | 1890 |
| 368 | 20230706 | 140100 | 5509783900 | 34750 | 34800 | 34800 | 34750 | 379 |
| 369 | 20230706 | 140000 | 5496601750 | 34800 | 34650 | 34800 | 34650 | 502 |
| 370 | 20230706 | 135900 | 5479168850 | 34650 | 34750 | 34750 | 34600 | 303 |
| 371 | 20230706 | 135800 | 5468663950 | 34700 | 34750 | 34750 | 34650 | 267 |
| 372 | 20230706 | 135700 | 5459400650 | 34800 | 34650 | 34800 | 34650 | 1733 |
| 373 | 20230706 | 135600 | 5399289400 | 34700 | 34700 | 34700 | 34600 | 629 |
| 374 | 20230706 | 135500 | 5377489900 | 34700 | 34750 | 34750 | 34700 | 334 |
| 375 | 20230706 | 135400 | 5365892450 | 34750 | 34800 | 34800 | 34750 | 151 |
| 376 | 20230706 | 135300 | 5360639250 | 34750 | 34600 | 34750 | 34600 | 455 |
| 377 | 20230706 | 135200 | 5344844750 | 34600 | 34700 | 34700 | 34600 | 267 |
| 378 | 20230706 | 135100 | 5335594900 | 34650 | 34600 | 34650 | 34600 | 208 |
| 379 | 20230706 | 135000 | 5328388900 | 34650 | 34600 | 34700 | 34600 | 366 |
| 380 | 20230706 | 134900 | 5315719100 | 34600 | 34600 | 34650 | 34600 | 220 |
| 381 | 20230706 | 134800 | 5308097700 | 34600 | 34600 | 34650 | 34600 | 329 |
| 382 | 20230706 | 134700 | 5296711900 | 34600 | 34650 | 34650 | 34600 | 349 |
| 383 | 20230706 | 134600 | 5284634550 | 34650 | 34700 | 34700 | 34650 | 204 |
| 384 | 20230706 | 134500 | 5277564300 | 34650 | 34700 | 34700 | 34600 | 315 |
| 385 | 20230706 | 134400 | 5266660750 | 34700 | 34550 | 34700 | 34550 | 1619 |
| 386 | 20230706 | 134300 | 5210602650 | 34550 | 34550 | 34550 | 34550 | 169 |
| 387 | 20230706 | 134200 | 5204763700 | 34600 | 34600 | 34600 | 34550 | 605 |
| 388 | 20230706 | 134100 | 5183851450 | 34600 | 34550 | 34600 | 34550 | 1907 |
| 389 | 20230706 | 134000 | 5117942200 | 34550 | 34550 | 34600 | 34550 | 130 |
| 390 | 20230706 | 133900 | 5113446500 | 34550 | 34550 | 34550 | 34550 | 168 |
| 391 | 20230706 | 133800 | 5107642100 | 34550 | 34550 | 34600 | 34550 | 310 |
| 392 | 20230706 | 133700 | 5096930050 | 34600 | 34550 | 34600 | 34550 | 499 |
| 393 | 20230706 | 133600 | 5079674750 | 34600 | 34500 | 34600 | 34500 | 956 |
| 394 | 20230706 | 133500 | 5046618700 | 34500 | 34550 | 34550 | 34500 | 1549 |
| 395 | 20230706 | 133400 | 4993103450 | 34550 | 34550 | 34600 | 34550 | 274 |
| 396 | 20230706 | 133300 | 4983632400 | 34550 | 34550 | 34600 | 34550 | 284 |
| 397 | 20230706 | 133200 | 4973814050 | 34550 | 34550 | 34600 | 34550 | 195 |
| 398 | 20230706 | 133100 | 4967073900 | 34550 | 34550 | 34600 | 34550 | 81 |
| 399 | 20230706 | 133000 | 4964272500 | 34550 | 34550 | 34600 | 34550 | 263 |
| 400 | 20230706 | 132900 | 4955182650 | 34600 | 34600 | 34600 | 34550 | 374 |
| 401 | 20230706 | 132800 | 4942245300 | 34550 | 34600 | 34600 | 34550 | 150 |
| 402 | 20230706 | 132700 | 4937056550 | 34600 | 34550 | 34600 | 34550 | 372 |
| 403 | 20230706 | 132600 | 4924189050 | 34600 | 34600 | 34600 | 34550 | 771 |
| 404 | 20230706 | 132500 | 4897519750 | 34600 | 34600 | 34600 | 34550 | 243 |
| 405 | 20230706 | 132400 | 4889115150 | 34600 | 34650 | 34650 | 34600 | 232 |
| 406 | 20230706 | 132300 | 4881086300 | 34600 | 34600 | 34650 | 34550 | 474 |
| 407 | 20230706 | 132200 | 4864684850 | 34600 | 34600 | 34650 | 34600 | 87 |
| 408 | 20230706 | 132100 | 4861673100 | 34600 | 34550 | 34600 | 34550 | 353 |
| 409 | 20230706 | 132000 | 4849463350 | 34600 | 34600 | 34600 | 34500 | 2990 |
| 410 | 20230706 | 131900 | 4746143350 | 34600 | 34600 | 34600 | 34550 | 332 |
| 411 | 20230706 | 131800 | 4734670250 | 34600 | 34600 | 34600 | 34550 | 2154 |
| 412 | 20230706 | 131700 | 4660228350 | 34600 | 34600 | 34650 | 34600 | 541 |
| 413 | 20230706 | 131600 | 4641507700 | 34600 | 34600 | 34650 | 34600 | 1346 |
| 414 | 20230706 | 131500 | 4594932550 | 34600 | 34650 | 34650 | 34600 | 444 |
| 415 | 20230706 | 131400 | 4579569600 | 34650 | 34600 | 34650 | 34600 | 573 |
| 416 | 20230706 | 131300 | 4559740300 | 34600 | 34600 | 34650 | 34600 | 179 |
| 417 | 20230706 | 131200 | 4553545450 | 34600 | 34600 | 34650 | 34600 | 355 |
| 418 | 20230706 | 131100 | 4541260950 | 34600 | 34600 | 34650 | 34600 | 215 |
| 419 | 20230706 | 131000 | 4533820850 | 34600 | 34600 | 34650 | 34600 | 306 |
| 420 | 20230706 | 130900 | 4523231150 | 34600 | 34600 | 34650 | 34600 | 833 |
| 421 | 20230706 | 130800 | 4494408250 | 34600 | 34650 | 34650 | 34600 | 186 |
| 422 | 20230706 | 130700 | 4487970450 | 34600 | 34650 | 34650 | 34600 | 2895 |
| 423 | 20230706 | 130600 | 4387796250 | 34600 | 34650 | 34650 | 34600 | 246 |
| 424 | 20230706 | 130500 | 4379283200 | 34600 | 34650 | 34650 | 34600 | 1904 |
| 425 | 20230706 | 130400 | 4313402100 | 34600 | 34600 | 34650 | 34600 | 232 |
| 426 | 20230706 | 130300 | 4305374600 | 34650 | 34700 | 34700 | 34600 | 440 |
| 427 | 20230706 | 130200 | 4290127200 | 34650 | 34700 | 34700 | 34650 | 407 |
| 428 | 20230706 | 130100 | 4276024400 | 34700 | 34700 | 34700 | 34650 | 187 |
| 429 | 20230706 | 130000 | 4269542250 | 34650 | 34700 | 34700 | 34650 | 1046 |
| 430 | 20230706 | 125900 | 4233297950 | 34650 | 34650 | 34700 | 34650 | 126 |
| 431 | 20230706 | 125800 | 4228929850 | 34650 | 34650 | 34700 | 34600 | 462 |
| 432 | 20230706 | 125700 | 4212923500 | 34600 | 34650 | 34650 | 34600 | 312 |
| 433 | 20230706 | 125600 | 4202114900 | 34650 | 34650 | 34700 | 34600 | 1095 |
| 434 | 20230706 | 125500 | 4164176400 | 34600 | 34650 | 34650 | 34600 | 1300 |
| 435 | 20230706 | 125400 | 4119139450 | 34650 | 34650 | 34700 | 34650 | 198 |
| 436 | 20230706 | 125300 | 4112277000 | 34650 | 34650 | 34700 | 34650 | 282 |
| 437 | 20230706 | 125200 | 4102505400 | 34700 | 34650 | 34700 | 34650 | 634 |
| 438 | 20230706 | 125100 | 4080535900 | 34700 | 34650 | 34700 | 34650 | 164 |
| 439 | 20230706 | 125000 | 4074846800 | 34650 | 34650 | 34650 | 34650 | 231 |
| 440 | 20230706 | 124900 | 4066842650 | 34700 | 34700 | 34750 | 34650 | 110 |
| 441 | 20230706 | 124800 | 4063027000 | 34700 | 34650 | 34700 | 34650 | 968 |
| 442 | 20230706 | 124700 | 4029447500 | 34650 | 34650 | 34650 | 34600 | 1046 |
| 443 | 20230706 | 124600 | 3993207050 | 34600 | 34600 | 34650 | 34600 | 388 |
| 444 | 20230706 | 124500 | 3979777100 | 34600 | 34600 | 34650 | 34600 | 239 |
| 445 | 20230706 | 124400 | 3971507200 | 34650 | 34650 | 34650 | 34600 | 2774 |
| 446 | 20230706 | 124300 | 3875519900 | 34650 | 34650 | 34700 | 34650 | 302 |
| 447 | 20230706 | 124200 | 3865054100 | 34650 | 34650 | 34700 | 34650 | 211 |
| 448 | 20230706 | 124100 | 3857741250 | 34650 | 34650 | 34700 | 34650 | 637 |
| 449 | 20230706 | 124000 | 3835667950 | 34650 | 34750 | 34750 | 34650 | 1080 |
| 450 | 20230706 | 123900 | 3798183700 | 34800 | 34800 | 34800 | 34750 | 178 |
| 451 | 20230706 | 123800 | 3791995550 | 34750 | 34750 | 34800 | 34750 | 228 |
| 452 | 20230706 | 123700 | 3784072400 | 34700 | 34650 | 34750 | 34650 | 580 |
| 453 | 20230706 | 123600 | 3763944050 | 34650 | 34650 | 34700 | 34650 | 327 |
| 454 | 20230706 | 123500 | 3752605950 | 34650 | 34700 | 34700 | 34650 | 301 |
| 455 | 20230706 | 123400 | 3742171950 | 34650 | 34650 | 34700 | 34650 | 168 |
| 456 | 20230706 | 123300 | 3736346550 | 34650 | 34650 | 34700 | 34650 | 292 |
| 457 | 20230706 | 123200 | 3726226500 | 34650 | 34700 | 34700 | 34650 | 148 |
| 458 | 20230706 | 123100 | 3721093600 | 34750 | 34700 | 34750 | 34700 | 438 |
| 459 | 20230706 | 123000 | 3705893750 | 34700 | 34700 | 34700 | 34650 | 254 |
| 460 | 20230706 | 122900 | 3697084950 | 34650 | 34700 | 34700 | 34650 | 705 |
| 461 | 20230706 | 122800 | 3672627300 | 34700 | 34700 | 34750 | 34700 | 653 |
| 462 | 20230706 | 122700 | 3649966050 | 34750 | 34700 | 34750 | 34700 | 481 |
| 463 | 20230706 | 122600 | 3633272200 | 34700 | 34750 | 34750 | 34700 | 470 |
| 464 | 20230706 | 122500 | 3616948500 | 34750 | 34800 | 34800 | 34700 | 224 |
| 465 | 20230706 | 122400 | 3609166500 | 34750 | 34750 | 34800 | 34750 | 511 |
| 466 | 20230706 | 122300 | 3591407300 | 34800 | 34750 | 34800 | 34750 | 440 |
| 467 | 20230706 | 122200 | 3576114750 | 34750 | 34750 | 34750 | 34750 | 230 |
| 468 | 20230706 | 122100 | 3568122250 | 34800 | 34750 | 34800 | 34750 | 119 |
| 469 | 20230706 | 122000 | 3563985350 | 34800 | 34800 | 34800 | 34750 | 140 |
| 470 | 20230706 | 121900 | 3559117900 | 34800 | 34750 | 34800 | 34750 | 326 |
| 471 | 20230706 | 121800 | 3547785900 | 34750 | 34750 | 34750 | 34750 | 159 |
| 472 | 20230706 | 121700 | 3542260650 | 34750 | 34750 | 34800 | 34750 | 312 |
| 473 | 20230706 | 121600 | 3531416900 | 34750 | 34850 | 34850 | 34750 | 129 |
| 474 | 20230706 | 121500 | 3526929400 | 34750 | 34850 | 34850 | 34750 | 384 |
| 475 | 20230706 | 121400 | 3513566900 | 34800 | 34800 | 34800 | 34800 | 113 |
| 476 | 20230706 | 121300 | 3509634500 | 34800 | 34800 | 34800 | 34800 | 126 |
| 477 | 20230706 | 121200 | 3505249700 | 34800 | 34750 | 34800 | 34750 | 468 |
| 478 | 20230706 | 121100 | 3488971400 | 34750 | 34800 | 34800 | 34750 | 244 |
| 479 | 20230706 | 121000 | 3480484000 | 34800 | 34800 | 34850 | 34800 | 325 |
| 480 | 20230706 | 120900 | 3469171750 | 34800 | 34800 | 34850 | 34800 | 124 |
| 481 | 20230706 | 120800 | 3464854450 | 34850 | 34850 | 34900 | 34850 | 565 |
| 482 | 20230706 | 120700 | 3445162950 | 34800 | 34850 | 34850 | 34800 | 172 |
| 483 | 20230706 | 120600 | 3439171450 | 34850 | 34850 | 34850 | 34850 | 37 |
| 484 | 20230706 | 120500 | 3437882000 | 34850 | 34950 | 34950 | 34850 | 304 |
| 485 | 20230706 | 120400 | 3427268800 | 34950 | 34900 | 34950 | 34850 | 419 |
| 486 | 20230706 | 120300 | 3412651150 | 34900 | 34850 | 34900 | 34850 | 265 |
| 487 | 20230706 | 120200 | 3403413450 | 34800 | 34750 | 34800 | 34750 | 301 |
| 488 | 20230706 | 120100 | 3392938700 | 34750 | 34800 | 34850 | 34750 | 685 |
| 489 | 20230706 | 120000 | 3369112050 | 34800 | 34800 | 34850 | 34800 | 275 |
| 490 | 20230706 | 115900 | 3359541050 | 34800 | 34800 | 34800 | 34800 | 33 |
| 491 | 20230706 | 115800 | 3358392650 | 34800 | 34800 | 34850 | 34800 | 393 |
| 492 | 20230706 | 115700 | 3344712750 | 34800 | 34800 | 34800 | 34800 | 192 |
| 493 | 20230706 | 115600 | 3338031150 | 34800 | 34800 | 34850 | 34800 | 106 |
| 494 | 20230706 | 115500 | 3334339050 | 34800 | 34800 | 34850 | 34800 | 255 |
| 495 | 20230706 | 115400 | 3325463800 | 34800 | 34800 | 34850 | 34800 | 435 |
| 496 | 20230706 | 115300 | 3310317250 | 34800 | 34800 | 34800 | 34800 | 324 |
| 497 | 20230706 | 115200 | 3299042050 | 34800 | 34850 | 34850 | 34800 | 75 |
| 498 | 20230706 | 115100 | 3296430350 | 34850 | 34800 | 34850 | 34800 | 298 |
| 499 | 20230706 | 115000 | 3286053300 | 34800 | 34850 | 34850 | 34800 | 228 |
| 500 | 20230706 | 114900 | 3278111800 | 34850 | 34800 | 34900 | 34800 | 141 |
| 501 | 20230706 | 114800 | 3273198700 | 34800 | 34800 | 34900 | 34800 | 335 |
| 502 | 20230706 | 114700 | 3261530650 | 34850 | 34800 | 34850 | 34800 | 823 |
| 503 | 20230706 | 114600 | 3232852950 | 34800 | 34850 | 34850 | 34800 | 132 |
| 504 | 20230706 | 114500 | 3228256000 | 34800 | 34850 | 34850 | 34800 | 285 |
| 505 | 20230706 | 114400 | 3218335150 | 34850 | 34800 | 34850 | 34800 | 195 |
| 506 | 20230706 | 114300 | 3211545300 | 34800 | 34850 | 34850 | 34800 | 283 |
| 507 | 20230706 | 114200 | 3201691200 | 34900 | 34850 | 34950 | 34850 | 497 |
| 508 | 20230706 | 114100 | 3184357350 | 34800 | 34850 | 34900 | 34800 | 577 |
| 509 | 20230706 | 114000 | 3164249850 | 34850 | 34900 | 34900 | 34850 | 286 |
| 510 | 20230706 | 113900 | 3154279050 | 34850 | 34850 | 34900 | 34850 | 257 |
| 511 | 20230706 | 113800 | 3145310150 | 34850 | 34900 | 34950 | 34850 | 259 |
| 512 | 20230706 | 113700 | 3136272400 | 34900 | 34800 | 34900 | 34800 | 429 |
| 513 | 20230706 | 113600 | 3121317800 | 34850 | 34850 | 34850 | 34800 | 310 |
| 514 | 20230706 | 113500 | 3110528550 | 34800 | 34800 | 34850 | 34800 | 385 |
| 515 | 20230706 | 113400 | 3097129050 | 34800 | 34850 | 34850 | 34800 | 383 |
| 516 | 20230706 | 113300 | 3083789750 | 34850 | 34800 | 34850 | 34800 | 205 |
| 517 | 20230706 | 113200 | 3076649700 | 34850 | 34850 | 34850 | 34800 | 496 |
| 518 | 20230706 | 113100 | 3059384300 | 34850 | 34950 | 34950 | 34850 | 212 |
| 519 | 20230706 | 113000 | 3051984850 | 34950 | 34800 | 35000 | 34800 | 599 |
| 520 | 20230706 | 112900 | 3031083800 | 34850 | 34900 | 34900 | 34850 | 742 |
| 521 | 20230706 | 112800 | 3005195600 | 35000 | 35000 | 35000 | 34850 | 240 |
| 522 | 20230706 | 112700 | 2996811100 | 35000 | 34900 | 35000 | 34800 | 523 |
| 523 | 20230706 | 112600 | 2978579900 | 34850 | 34850 | 34950 | 34800 | 407 |
| 524 | 20230706 | 112500 | 2964393400 | 34800 | 34850 | 34850 | 34800 | 363 |
| 525 | 20230706 | 112400 | 2951743050 | 34850 | 34900 | 34900 | 34850 | 243 |
| 526 | 20230706 | 112300 | 2943270350 | 34950 | 34850 | 35000 | 34850 | 847 |
| 527 | 20230706 | 112200 | 2913698250 | 34800 | 34800 | 34800 | 34800 | 24 |
| 528 | 20230706 | 112100 | 2912863050 | 34850 | 34900 | 35000 | 34800 | 235 |
| 529 | 20230706 | 112000 | 2904657700 | 35000 | 34850 | 35000 | 34800 | 1347 |
| 530 | 20230706 | 111900 | 2857759500 | 34850 | 34850 | 34900 | 34850 | 197 |
| 531 | 20230706 | 111800 | 2850892500 | 34850 | 34800 | 35000 | 34800 | 616 |
| 532 | 20230706 | 111700 | 2829379700 | 34800 | 34900 | 34900 | 34800 | 148 |
| 533 | 20230706 | 111600 | 2824218150 | 34850 | 34850 | 34900 | 34850 | 87 |
| 534 | 20230706 | 111500 | 2821185250 | 34850 | 34800 | 34900 | 34800 | 265 |
| 535 | 20230706 | 111400 | 2811949350 | 34800 | 34850 | 34850 | 34800 | 117 |
| 536 | 20230706 | 111300 | 2807877150 | 34850 | 34800 | 34850 | 34800 | 451 |
| 537 | 20230706 | 111200 | 2792171700 | 34800 | 34800 | 34850 | 34800 | 530 |
| 538 | 20230706 | 111100 | 2773726300 | 34800 | 34850 | 34850 | 34800 | 199 |
| 539 | 20230706 | 111000 | 2766793700 | 34900 | 34950 | 35000 | 34900 | 225 |
| 540 | 20230706 | 110900 | 2758929500 | 34950 | 34850 | 35000 | 34800 | 1062 |
| 541 | 20230706 | 110800 | 2721903650 | 34800 | 34800 | 34850 | 34800 | 1037 |
| 542 | 20230706 | 110700 | 2685810450 | 34800 | 34800 | 34800 | 34800 | 343 |
| 543 | 20230706 | 110600 | 2673874050 | 34800 | 34850 | 34850 | 34800 | 91 |
| 544 | 20230706 | 110500 | 2670705350 | 34800 | 34800 | 34850 | 34800 | 252 |
| 545 | 20230706 | 110400 | 2661933100 | 34800 | 34800 | 34800 | 34800 | 90 |
| 546 | 20230706 | 110300 | 2658801100 | 34850 | 34800 | 34850 | 34800 | 273 |
| 547 | 20230706 | 110200 | 2649298800 | 34800 | 34850 | 34850 | 34800 | 110 |
| 548 | 20230706 | 110100 | 2645469150 | 34800 | 34800 | 34850 | 34800 | 464 |
| 549 | 20230706 | 110000 | 2629314650 | 34800 | 34950 | 34950 | 34800 | 527 |
| 550 | 20230706 | 105900 | 2610940250 | 34950 | 34900 | 34950 | 34900 | 72 |
| 551 | 20230706 | 105800 | 2608425050 | 34900 | 34900 | 34950 | 34900 | 208 |
| 552 | 20230706 | 105700 | 2601165750 | 34900 | 35000 | 35000 | 34900 | 223 |
| 553 | 20230706 | 105600 | 2593370850 | 35000 | 35000 | 35000 | 34950 | 298 |
| 554 | 20230706 | 105500 | 2582952650 | 35000 | 35000 | 35050 | 35000 | 110 |
| 555 | 20230706 | 105400 | 2579102350 | 35050 | 35050 | 35050 | 35000 | 113 |
| 556 | 20230706 | 105300 | 2575143850 | 35050 | 35050 | 35050 | 35000 | 197 |
| 557 | 20230706 | 105200 | 2568244650 | 35050 | 35050 | 35050 | 35000 | 60 |
| 558 | 20230706 | 105100 | 2566142650 | 35050 | 35000 | 35050 | 34950 | 160 |
| 559 | 20230706 | 105000 | 2560544550 | 35050 | 35000 | 35050 | 35000 | 72 |
| 560 | 20230706 | 104900 | 2558024450 | 35050 | 35000 | 35050 | 35000 | 90 |
| 561 | 20230706 | 104800 | 2554871300 | 35000 | 35050 | 35050 | 35000 | 63 |
| 562 | 20230706 | 104700 | 2552666200 | 35000 | 34950 | 35000 | 34900 | 1639 |
| 563 | 20230706 | 104600 | 2495427050 | 34950 | 34950 | 35000 | 34950 | 93 |
| 564 | 20230706 | 104500 | 2492175750 | 35000 | 35000 | 35000 | 34950 | 111 |
| 565 | 20230706 | 104400 | 2488291750 | 35000 | 35000 | 35000 | 34950 | 452 |
| 566 | 20230706 | 104300 | 2472484950 | 35000 | 35000 | 35000 | 35000 | 103 |
| 567 | 20230706 | 104200 | 2468879950 | 35000 | 35050 | 35050 | 35000 | 78 |
| 568 | 20230706 | 104100 | 2466149600 | 35050 | 35050 | 35050 | 35000 | 33 |
| 569 | 20230706 | 104000 | 2464993250 | 35050 | 35050 | 35050 | 35000 | 162 |
| 570 | 20230706 | 103900 | 2459319800 | 35050 | 34950 | 35050 | 34950 | 678 |
| 571 | 20230706 | 103800 | 2435621400 | 35000 | 35000 | 35000 | 35000 | 298 |
| 572 | 20230706 | 103700 | 2425191400 | 35050 | 35100 | 35100 | 35000 | 646 |
| 573 | 20230706 | 103600 | 2402524650 | 35100 | 35100 | 35100 | 35100 | 563 |
| 574 | 20230706 | 103500 | 2382763350 | 35100 | 35100 | 35100 | 35050 | 105 |
| 575 | 20230706 | 103400 | 2379077950 | 35100 | 35100 | 35100 | 35100 | 4 |
| 576 | 20230706 | 103300 | 2378937550 | 35100 | 35100 | 35100 | 35050 | 137 |
| 577 | 20230706 | 103200 | 2374131350 | 35100 | 35100 | 35100 | 35100 | 46 |
| 578 | 20230706 | 103100 | 2372516750 | 35050 | 35050 | 35100 | 35050 | 963 |
| 579 | 20230706 | 103000 | 2338755600 | 35000 | 35050 | 35050 | 35000 | 162 |
| 580 | 20230706 | 102900 | 2333082500 | 35000 | 35050 | 35050 | 35000 | 42 |
| 581 | 20230706 | 102800 | 2331610450 | 35050 | 35050 | 35050 | 35050 | 102 |
| 582 | 20230706 | 102700 | 2328035350 | 35050 | 35050 | 35050 | 35050 | 152 |
| 583 | 20230706 | 102600 | 2322707750 | 35050 | 34950 | 35050 | 34950 | 143 |
| 584 | 20230706 | 102500 | 2317703600 | 34950 | 35100 | 35100 | 34950 | 386 |
| 585 | 20230706 | 102400 | 2304193650 | 35100 | 35050 | 35100 | 35050 | 120 |
| 586 | 20230706 | 102300 | 2299987550 | 35050 | 35050 | 35100 | 35050 | 24 |
| 587 | 20230706 | 102200 | 2299146250 | 35050 | 35050 | 35050 | 35050 | 243 |
| 588 | 20230706 | 102100 | 2290629100 | 35000 | 35000 | 35050 | 34900 | 961 |
| 589 | 20230706 | 102000 | 2257035850 | 35050 | 35050 | 35050 | 35050 | 562 |
| 590 | 20230706 | 101900 | 2237337750 | 35000 | 35050 | 35050 | 35000 | 37 |
| 591 | 20230706 | 101800 | 2236040950 | 35050 | 35000 | 35050 | 34950 | 725 |
| 592 | 20230706 | 101700 | 2210658550 | 35000 | 34950 | 35000 | 34950 | 183 |
| 593 | 20230706 | 101600 | 2204256450 | 34950 | 35000 | 35000 | 34900 | 131 |
| 594 | 20230706 | 101500 | 2199678350 | 35000 | 34900 | 35000 | 34850 | 1089 |
| 595 | 20230706 | 101400 | 2161626350 | 34900 | 34900 | 34950 | 34900 | 123 |
| 596 | 20230706 | 101300 | 2157331950 | 34950 | 34950 | 34950 | 34900 | 222 |
| 597 | 20230706 | 101200 | 2149581550 | 34950 | 34900 | 34950 | 34900 | 212 |
| 598 | 20230706 | 101100 | 2142182600 | 34900 | 34900 | 34900 | 34900 | 8 |
| 599 | 20230706 | 101000 | 2141903400 | 34900 | 34850 | 34900 | 34850 | 637 |
| 600 | 20230706 | 100900 | 2119677100 | 34850 | 34800 | 34850 | 34800 | 708 |
| 601 | 20230706 | 100800 | 2095006500 | 34750 | 34650 | 34750 | 34650 | 200 |
| 602 | 20230706 | 100700 | 2088066150 | 34750 | 34800 | 34800 | 34700 | 357 |
| 603 | 20230706 | 100600 | 2075666250 | 34800 | 34750 | 34850 | 34600 | 1067 |
| 604 | 20230706 | 100500 | 2038687850 | 34700 | 34650 | 34750 | 34600 | 959 |
| 605 | 20230706 | 100400 | 2005458850 | 34700 | 34750 | 34800 | 34700 | 93 |
| 606 | 20230706 | 100300 | 2002229450 | 34700 | 34700 | 34700 | 34700 | 151 |
| 607 | 20230706 | 100200 | 1996989750 | 34700 | 34800 | 34800 | 34700 | 137 |
| 608 | 20230706 | 100100 | 1992229700 | 34700 | 34750 | 34750 | 34700 | 108 |
| 609 | 20230706 | 100000 | 1988479900 | 34800 | 34800 | 34800 | 34800 | 4 |
| 610 | 20230706 | 095900 | 1988340700 | 34800 | 34650 | 34800 | 34650 | 309 |
| 611 | 20230706 | 095800 | 1977631650 | 34650 | 34750 | 34800 | 34650 | 946 |
| 612 | 20230706 | 095700 | 1944781700 | 34750 | 34800 | 34850 | 34750 | 623 |
| 613 | 20230706 | 095600 | 1923116100 | 34800 | 34850 | 34850 | 34800 | 75 |
| 614 | 20230706 | 095500 | 1920502650 | 34850 | 34850 | 34900 | 34850 | 198 |
| 615 | 20230706 | 095400 | 1913602250 | 34850 | 34800 | 34850 | 34800 | 320 |
| 616 | 20230706 | 095300 | 1902452400 | 34750 | 34800 | 34800 | 34700 | 1328 |
| 617 | 20230706 | 095200 | 1856336350 | 34750 | 34800 | 34800 | 34750 | 80 |
| 618 | 20230706 | 095100 | 1853554350 | 34750 | 34800 | 34800 | 34650 | 568 |
| 619 | 20230706 | 095000 | 1833835300 | 34750 | 34750 | 34800 | 34750 | 131 |
| 620 | 20230706 | 094900 | 1829278100 | 34750 | 34800 | 34800 | 34650 | 560 |
| 621 | 20230706 | 094800 | 1809838000 | 34750 | 34700 | 34800 | 34700 | 779 |
| 622 | 20230706 | 094700 | 1782789350 | 34700 | 34650 | 34700 | 34650 | 125 |
| 623 | 20230706 | 094600 | 1778456700 | 34700 | 34750 | 34750 | 34600 | 466 |
| 624 | 20230706 | 094500 | 1762292900 | 34750 | 34700 | 34750 | 34700 | 139 |
| 625 | 20230706 | 094400 | 1757463100 | 34750 | 34600 | 34750 | 34550 | 208 |
| 626 | 20230706 | 094300 | 1750268950 | 34650 | 34650 | 34650 | 34550 | 294 |
| 627 | 20230706 | 094200 | 1740092900 | 34650 | 34650 | 34700 | 34600 | 1393 |
| 628 | 20230706 | 094100 | 1691874850 | 34650 | 34650 | 34650 | 34600 | 385 |
| 629 | 20230706 | 094000 | 1678545200 | 34650 | 34700 | 34750 | 34650 | 201 |
| 630 | 20230706 | 093900 | 1671570850 | 34700 | 34750 | 34750 | 34700 | 213 |
| 631 | 20230706 | 093800 | 1664178400 | 34750 | 34750 | 34750 | 34750 | 42 |
| 632 | 20230706 | 093700 | 1662718900 | 34750 | 34800 | 34800 | 34750 | 361 |
| 633 | 20230706 | 093600 | 1650167800 | 34700 | 34650 | 34700 | 34650 | 76 |
| 634 | 20230706 | 093500 | 1647530750 | 34650 | 34750 | 34750 | 34600 | 369 |
| 635 | 20230706 | 093400 | 1634736600 | 34800 | 34750 | 34800 | 34700 | 324 |
| 636 | 20230706 | 093300 | 1623477700 | 34850 | 34750 | 34900 | 34700 | 2563 |
| 637 | 20230706 | 093200 | 1534335550 | 34700 | 34650 | 34700 | 34600 | 1657 |
| 638 | 20230706 | 093100 | 1476877900 | 34700 | 34700 | 34700 | 34650 | 184 |
| 639 | 20230706 | 093000 | 1470494450 | 34700 | 34700 | 34750 | 34700 | 273 |
| 640 | 20230706 | 092900 | 1461018100 | 34700 | 34600 | 34700 | 34600 | 331 |
| 641 | 20230706 | 092800 | 1449555350 | 34600 | 34500 | 34600 | 34450 | 806 |
| 642 | 20230706 | 092700 | 1421742400 | 34500 | 34550 | 34550 | 34500 | 2171 |
| 643 | 20230706 | 092600 | 1346836100 | 34550 | 34500 | 34550 | 34500 | 519 |
| 644 | 20230706 | 092500 | 1328909750 | 34500 | 34550 | 34550 | 34500 | 160 |
| 645 | 20230706 | 092400 | 1323385900 | 34550 | 34550 | 34600 | 34500 | 916 |
| 646 | 20230706 | 092300 | 1291750450 | 34550 | 34650 | 34650 | 34550 | 372 |
| 647 | 20230706 | 092200 | 1278886300 | 34600 | 34550 | 34650 | 34550 | 758 |
| 648 | 20230706 | 092100 | 1252671000 | 34600 | 34600 | 34600 | 34550 | 365 |
| 649 | 20230706 | 092000 | 1240054300 | 34600 | 34500 | 34600 | 34500 | 526 |
| 650 | 20230706 | 091900 | 1221865150 | 34550 | 34550 | 34600 | 34550 | 635 |
| 651 | 20230706 | 091800 | 1199923300 | 34500 | 34500 | 34550 | 34500 | 205 |
| 652 | 20230706 | 091700 | 1192842750 | 34500 | 34650 | 34650 | 34500 | 8805 |
| 653 | 20230706 | 091600 | 888505250 | 34650 | 34650 | 34700 | 34650 | 1422 |
| 654 | 20230706 | 091500 | 839232650 | 34650 | 34650 | 34650 | 34600 | 1285 |
| 655 | 20230706 | 091400 | 794712400 | 34650 | 34650 | 34650 | 34600 | 1516 |
| 656 | 20230706 | 091300 | 742215450 | 34600 | 34650 | 34650 | 34600 | 1350 |
| 657 | 20230706 | 091200 | 695484300 | 34650 | 34650 | 34650 | 34600 | 667 |
| 658 | 20230706 | 091100 | 672396000 | 34600 | 34650 | 34700 | 34600 | 5635 |
| 659 | 20230706 | 091000 | 477350300 | 34650 | 34800 | 34800 | 34650 | 1699 |
| 660 | 20230706 | 090900 | 418392000 | 34800 | 34750 | 34800 | 34750 | 731 |
| 661 | 20230706 | 090800 | 392959450 | 34750 | 34750 | 34800 | 34700 | 1683 |
| 662 | 20230706 | 090700 | 334521450 | 34800 | 34750 | 34800 | 34750 | 768 |
| 663 | 20230706 | 090600 | 307832500 | 34800 | 34850 | 34850 | 34750 | 1076 |
| 664 | 20230706 | 090500 | 270389900 | 34850 | 34750 | 34850 | 34750 | 298 |
| 665 | 20230706 | 090400 | 260012900 | 34750 | 34850 | 34850 | 34750 | 741 |
| 666 | 20230706 | 090300 | 234246400 | 34750 | 34850 | 34900 | 34750 | 2265 |
| 667 | 20230706 | 090200 | 155442450 | 34900 | 35000 | 35000 | 34900 | 1344 |
| 668 | 20230706 | 090100 | 108502500 | 35000 | 35050 | 35250 | 35000 | 1335 |
| 669 | 20230706 | 090000 | 61748050 | 35050 | 35200 | 35200 | 35050 | 1758 |