35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 195000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 3 | 20230703 | 194900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20230703 | 194800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20230703 | 194700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20230703 | 194600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20230703 | 194500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20230703 | 194400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20230703 | 194300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20230703 | 194200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20230703 | 194100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20230703 | 194000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20230703 | 193900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20230703 | 193800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20230703 | 193700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20230703 | 193600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20230703 | 193500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20230703 | 193400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20230703 | 193300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20230703 | 193200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20230703 | 193100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20230703 | 193000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20230703 | 192900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20230703 | 192800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20230703 | 192700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20230703 | 192600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20230703 | 192500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20230703 | 192400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20230703 | 192300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20230703 | 192200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20230703 | 192100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20230703 | 192000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 33 | 20230703 | 191900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20230703 | 191800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20230703 | 191700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20230703 | 191600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20230703 | 191500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20230703 | 191400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20230703 | 191300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20230703 | 191200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20230703 | 191100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20230703 | 191000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20230703 | 190900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20230703 | 190800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20230703 | 190700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20230703 | 190600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20230703 | 190500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20230703 | 190400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20230703 | 190300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20230703 | 190200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20230703 | 190100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20230703 | 190000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20230703 | 185900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20230703 | 185800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20230703 | 185700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20230703 | 185600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20230703 | 185500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20230703 | 185400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20230703 | 185300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20230703 | 185200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20230703 | 185100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20230703 | 185000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 63 | 20230703 | 184900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20230703 | 184800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20230703 | 184700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20230703 | 184600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20230703 | 184500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20230703 | 184400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20230703 | 184300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20230703 | 184200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20230703 | 184100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20230703 | 184000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20230703 | 183900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20230703 | 183800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20230703 | 183700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20230703 | 183600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20230703 | 183500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20230703 | 183400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20230703 | 183300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20230703 | 183200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20230703 | 183100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20230703 | 183000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20230703 | 182900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20230703 | 182800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20230703 | 182700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20230703 | 182600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20230703 | 182500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20230703 | 182400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20230703 | 182300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20230703 | 182200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20230703 | 182100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20230703 | 182000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 93 | 20230703 | 181900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20230703 | 181800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20230703 | 181700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20230703 | 181600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20230703 | 181500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20230703 | 181400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20230703 | 181300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20230703 | 181200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20230703 | 181100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20230703 | 181000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20230703 | 180900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20230703 | 180800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20230703 | 180700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20230703 | 180600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20230703 | 180500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20230703 | 180400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20230703 | 180300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20230703 | 180200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20230703 | 180100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20230703 | 180000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20230703 | 175900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20230703 | 175800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20230703 | 175700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20230703 | 175600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20230703 | 175500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20230703 | 175400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20230703 | 175300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20230703 | 175200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20230703 | 175100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20230703 | 175000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 123 | 20230703 | 174900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20230703 | 174800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20230703 | 174700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20230703 | 174600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20230703 | 174500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20230703 | 174400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20230703 | 174300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20230703 | 174200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20230703 | 174100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20230703 | 174000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20230703 | 173900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20230703 | 173800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20230703 | 173700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20230703 | 173600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20230703 | 173500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20230703 | 173400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20230703 | 173300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20230703 | 173200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20230703 | 173100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20230703 | 173000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20230703 | 172900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20230703 | 172800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20230703 | 172700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20230703 | 172600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20230703 | 172500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20230703 | 172400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20230703 | 172300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20230703 | 172200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20230703 | 172100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20230703 | 172000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 153 | 20230703 | 171900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20230703 | 171800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20230703 | 171700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20230703 | 171600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20230703 | 171500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20230703 | 171400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20230703 | 171300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20230703 | 171200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20230703 | 171100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20230703 | 171000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20230703 | 170900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20230703 | 170800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20230703 | 170700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20230703 | 170600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20230703 | 170500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20230703 | 170400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20230703 | 170300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20230703 | 170200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20230703 | 170100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20230703 | 170000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20230703 | 165900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20230703 | 165800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20230703 | 165700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20230703 | 165600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20230703 | 165500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20230703 | 165400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20230703 | 165300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20230703 | 165200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20230703 | 165100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20230703 | 165000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 183 | 20230703 | 164900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20230703 | 164800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20230703 | 164700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20230703 | 164600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20230703 | 164500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20230703 | 164400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20230703 | 164300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20230703 | 164200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20230703 | 164100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20230703 | 164000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20230703 | 163900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20230703 | 163800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20230703 | 163700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20230703 | 163600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20230703 | 163500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20230703 | 163400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20230703 | 163300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20230703 | 163200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20230703 | 163100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20230703 | 163000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20230703 | 162900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20230703 | 162800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20230703 | 162700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20230703 | 162600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20230703 | 162500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20230703 | 162400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20230703 | 162300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20230703 | 162200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20230703 | 162100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20230703 | 162000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 213 | 20230703 | 161900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20230703 | 161800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20230703 | 161700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20230703 | 161600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20230703 | 161500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20230703 | 161400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20230703 | 161300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20230703 | 161200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20230703 | 161100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20230703 | 161000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20230703 | 160900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20230703 | 160800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20230703 | 160700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20230703 | 160600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20230703 | 160500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20230703 | 160400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20230703 | 160300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20230703 | 160200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20230703 | 160100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20230703 | 160000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20230703 | 155900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20230703 | 155800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20230703 | 155700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20230703 | 155600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20230703 | 155500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20230703 | 155400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20230703 | 155300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20230703 | 155200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20230703 | 155100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20230703 | 155000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 243 | 20230703 | 154900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20230703 | 154800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20230703 | 154700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20230703 | 154600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20230703 | 154500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20230703 | 154400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20230703 | 154300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20230703 | 154200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20230703 | 154100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20230703 | 154000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20230703 | 153900 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20230703 | 153800 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20230703 | 153700 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20230703 | 153600 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20230703 | 153500 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20230703 | 153400 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20230703 | 153300 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20230703 | 153200 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20230703 | 153100 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20230703 | 153000 | 5643452950 | 26400 | 26400 | 26400 | 26400 | 2994 |
| 263 | 20230703 | 152900 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20230703 | 152800 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20230703 | 152700 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20230703 | 152600 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20230703 | 152500 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20230703 | 152400 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20230703 | 152300 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20230703 | 152200 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 271 | 20230703 | 152100 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 272 | 20230703 | 152000 | 5564411350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 273 | 20230703 | 151900 | 5564411350 | 26400 | 26300 | 26400 | 26300 | 400 |
| 274 | 20230703 | 151800 | 5553884650 | 26250 | 26250 | 26300 | 26250 | 415 |
| 275 | 20230703 | 151700 | 5542987750 | 26250 | 26250 | 26300 | 26250 | 305 |
| 276 | 20230703 | 151600 | 5534981400 | 26300 | 26300 | 26350 | 26250 | 127 |
| 277 | 20230703 | 151500 | 5531641700 | 26350 | 26300 | 26400 | 26300 | 94 |
| 278 | 20230703 | 151400 | 5529167200 | 26350 | 26400 | 26400 | 26300 | 154 |
| 279 | 20230703 | 151300 | 5525105500 | 26400 | 26300 | 26400 | 26300 | 55 |
| 280 | 20230703 | 151200 | 5523658800 | 26400 | 26400 | 26450 | 26250 | 9 |
| 281 | 20230703 | 151100 | 5523421250 | 26250 | 26250 | 26250 | 26250 | 251 |
| 282 | 20230703 | 151000 | 5516832500 | 26250 | 26250 | 26450 | 26250 | 206 |
| 283 | 20230703 | 150900 | 5511417500 | 26250 | 26250 | 26300 | 26250 | 232 |
| 284 | 20230703 | 150800 | 5505327450 | 26250 | 26250 | 26250 | 26250 | 74 |
| 285 | 20230703 | 150700 | 5503384950 | 26250 | 26250 | 26300 | 26250 | 166 |
| 286 | 20230703 | 150600 | 5499027400 | 26250 | 26250 | 26250 | 26250 | 126 |
| 287 | 20230703 | 150500 | 5495719900 | 26250 | 26300 | 26300 | 26250 | 198 |
| 288 | 20230703 | 150400 | 5490520750 | 26250 | 26250 | 26350 | 26250 | 462 |
| 289 | 20230703 | 150300 | 5478374000 | 26250 | 26300 | 26350 | 26250 | 178 |
| 290 | 20230703 | 150200 | 5473699150 | 26350 | 26300 | 26350 | 26300 | 105 |
| 291 | 20230703 | 150100 | 5470936550 | 26300 | 26350 | 26350 | 26300 | 152 |
| 292 | 20230703 | 150000 | 5466934100 | 26400 | 26500 | 26550 | 26400 | 300 |
| 293 | 20230703 | 145900 | 5458984000 | 26400 | 26450 | 26550 | 26300 | 2264 |
| 294 | 20230703 | 145800 | 5399301650 | 26400 | 26500 | 26500 | 26350 | 239 |
| 295 | 20230703 | 145700 | 5392992100 | 26450 | 26400 | 26550 | 26300 | 2904 |
| 296 | 20230703 | 145600 | 5316151700 | 26300 | 26350 | 26400 | 26300 | 317 |
| 297 | 20230703 | 145500 | 5307798350 | 26400 | 26400 | 26450 | 26350 | 280 |
| 298 | 20230703 | 145400 | 5300402100 | 26350 | 26300 | 26450 | 26300 | 218 |
| 299 | 20230703 | 145300 | 5294644350 | 26300 | 26400 | 26450 | 26300 | 311 |
| 300 | 20230703 | 145200 | 5286444850 | 26400 | 26450 | 26450 | 26350 | 1127 |
| 301 | 20230703 | 145100 | 5256647100 | 26400 | 26250 | 26400 | 26250 | 469 |
| 302 | 20230703 | 145000 | 5244268100 | 26250 | 26300 | 26400 | 26250 | 377 |
| 303 | 20230703 | 144900 | 5234336450 | 26350 | 26300 | 26400 | 26300 | 263 |
| 304 | 20230703 | 144800 | 5227408000 | 26350 | 26300 | 26350 | 26300 | 499 |
| 305 | 20230703 | 144700 | 5214265900 | 26250 | 26300 | 26350 | 26250 | 725 |
| 306 | 20230703 | 144600 | 5195203400 | 26300 | 26350 | 26350 | 26300 | 219 |
| 307 | 20230703 | 144500 | 5189440550 | 26350 | 26200 | 26400 | 26200 | 378 |
| 308 | 20230703 | 144400 | 5179493100 | 26200 | 26350 | 26350 | 26200 | 403 |
| 309 | 20230703 | 144300 | 5168894050 | 26350 | 26350 | 26400 | 26300 | 260 |
| 310 | 20230703 | 144200 | 5162041600 | 26400 | 26300 | 26400 | 26300 | 631 |
| 311 | 20230703 | 144100 | 5145423350 | 26300 | 26350 | 26400 | 26250 | 331 |
| 312 | 20230703 | 144000 | 5136711250 | 26400 | 26300 | 26400 | 26300 | 395 |
| 313 | 20230703 | 143900 | 5126301650 | 26350 | 26300 | 26350 | 26250 | 2179 |
| 314 | 20230703 | 143800 | 5068897700 | 26250 | 26350 | 26350 | 26200 | 1561 |
| 315 | 20230703 | 143700 | 5027832000 | 26350 | 26400 | 26400 | 26350 | 618 |
| 316 | 20230703 | 143600 | 5011524450 | 26400 | 26350 | 26400 | 26350 | 175 |
| 317 | 20230703 | 143500 | 5006904650 | 26400 | 26450 | 26500 | 26400 | 544 |
| 318 | 20230703 | 143400 | 4992515250 | 26450 | 26450 | 26500 | 26400 | 442 |
| 319 | 20230703 | 143300 | 4980822200 | 26400 | 26400 | 26500 | 26400 | 93 |
| 320 | 20230703 | 143200 | 4978362900 | 26400 | 26450 | 26500 | 26400 | 293 |
| 321 | 20230703 | 143100 | 4970608250 | 26500 | 26550 | 26550 | 26350 | 390 |
| 322 | 20230703 | 143000 | 4960272950 | 26500 | 26400 | 26500 | 26350 | 447 |
| 323 | 20230703 | 142900 | 4948463700 | 26450 | 26500 | 26600 | 26400 | 442 |
| 324 | 20230703 | 142800 | 4936738200 | 26550 | 26450 | 26550 | 26400 | 414 |
| 325 | 20230703 | 142700 | 4925769450 | 26450 | 26400 | 26550 | 26350 | 983 |
| 326 | 20230703 | 142600 | 4899814650 | 26400 | 26550 | 26550 | 26400 | 521 |
| 327 | 20230703 | 142500 | 4886032450 | 26550 | 26400 | 26550 | 26400 | 551 |
| 328 | 20230703 | 142400 | 4871447300 | 26450 | 26450 | 26550 | 26400 | 230 |
| 329 | 20230703 | 142300 | 4865358700 | 26350 | 26450 | 26550 | 26350 | 201 |
| 330 | 20230703 | 142200 | 4860042400 | 26550 | 26450 | 26600 | 26350 | 816 |
| 331 | 20230703 | 142100 | 4838462250 | 26600 | 26450 | 26600 | 26450 | 256 |
| 332 | 20230703 | 142000 | 4831683400 | 26450 | 26650 | 26700 | 26450 | 1502 |
| 333 | 20230703 | 141900 | 4791798150 | 26700 | 26600 | 26700 | 26550 | 584 |
| 334 | 20230703 | 141800 | 4776258050 | 26600 | 26650 | 26650 | 26550 | 258 |
| 335 | 20230703 | 141700 | 4769388550 | 26650 | 26600 | 26700 | 26550 | 440 |
| 336 | 20230703 | 141600 | 4757672600 | 26600 | 26600 | 26650 | 26550 | 169 |
| 337 | 20230703 | 141500 | 4753179450 | 26650 | 26650 | 26650 | 26550 | 158 |
| 338 | 20230703 | 141400 | 4748974100 | 26650 | 26600 | 26650 | 26550 | 540 |
| 339 | 20230703 | 141300 | 4734611550 | 26600 | 26550 | 26600 | 26550 | 326 |
| 340 | 20230703 | 141200 | 4725949500 | 26550 | 26550 | 26550 | 26500 | 310 |
| 341 | 20230703 | 141100 | 4717723750 | 26600 | 26500 | 26600 | 26450 | 562 |
| 342 | 20230703 | 141000 | 4702828050 | 26550 | 26500 | 26600 | 26500 | 633 |
| 343 | 20230703 | 140900 | 4686043700 | 26500 | 26550 | 26650 | 26450 | 398 |
| 344 | 20230703 | 140800 | 4675481850 | 26550 | 26650 | 26650 | 26400 | 528 |
| 345 | 20230703 | 140700 | 4661490200 | 26650 | 26550 | 26650 | 26450 | 466 |
| 346 | 20230703 | 140600 | 4649121450 | 26450 | 26500 | 26650 | 26450 | 233 |
| 347 | 20230703 | 140500 | 4642934100 | 26650 | 26450 | 26650 | 26400 | 1057 |
| 348 | 20230703 | 140400 | 4614920350 | 26500 | 26400 | 26550 | 26400 | 151 |
| 349 | 20230703 | 140300 | 4610920300 | 26550 | 26500 | 26550 | 26400 | 374 |
| 350 | 20230703 | 140200 | 4601006700 | 26450 | 26400 | 26500 | 26350 | 285 |
| 351 | 20230703 | 140100 | 4593481600 | 26450 | 26450 | 26500 | 26400 | 407 |
| 352 | 20230703 | 140000 | 4582710150 | 26400 | 26350 | 26500 | 26350 | 415 |
| 353 | 20230703 | 135900 | 4571743150 | 26350 | 26450 | 26500 | 26350 | 377 |
| 354 | 20230703 | 135800 | 4561782100 | 26450 | 26400 | 26550 | 26350 | 220 |
| 355 | 20230703 | 135700 | 4555959150 | 26500 | 26400 | 26550 | 26200 | 341 |
| 356 | 20230703 | 135600 | 4546946000 | 26200 | 26450 | 26450 | 26200 | 855 |
| 357 | 20230703 | 135500 | 4524474950 | 26450 | 26350 | 26450 | 26350 | 204 |
| 358 | 20230703 | 135400 | 4519085850 | 26400 | 26350 | 26400 | 26300 | 545 |
| 359 | 20230703 | 135300 | 4504719600 | 26400 | 26350 | 26450 | 26200 | 264 |
| 360 | 20230703 | 135200 | 4497758200 | 26350 | 26400 | 26400 | 26250 | 1941 |
| 361 | 20230703 | 135100 | 4446775450 | 26350 | 26450 | 26550 | 26350 | 464 |
| 362 | 20230703 | 135000 | 4434511450 | 26450 | 26500 | 26500 | 26400 | 752 |
| 363 | 20230703 | 134900 | 4414618150 | 26650 | 26650 | 26650 | 26500 | 374 |
| 364 | 20230703 | 134800 | 4404669800 | 26800 | 26700 | 26800 | 26600 | 508 |
| 365 | 20230703 | 134700 | 4391110050 | 26600 | 26800 | 26800 | 26600 | 243 |
| 366 | 20230703 | 134600 | 4384617450 | 26800 | 26800 | 26800 | 26650 | 299 |
| 367 | 20230703 | 134500 | 4376613900 | 26800 | 26750 | 26800 | 26650 | 1207 |
| 368 | 20230703 | 134400 | 4344292650 | 26700 | 26750 | 26750 | 26600 | 344 |
| 369 | 20230703 | 134300 | 4335110650 | 26750 | 26850 | 26850 | 26750 | 329 |
| 370 | 20230703 | 134200 | 4326284350 | 26800 | 26850 | 26850 | 26800 | 316 |
| 371 | 20230703 | 134100 | 4317813700 | 26800 | 26850 | 26850 | 26800 | 171 |
| 372 | 20230703 | 134000 | 4313222450 | 26850 | 26750 | 26850 | 26700 | 530 |
| 373 | 20230703 | 133900 | 4299008100 | 26800 | 26750 | 26800 | 26750 | 879 |
| 374 | 20230703 | 133800 | 4275451050 | 26800 | 26800 | 26800 | 26800 | 830 |
| 375 | 20230703 | 133700 | 4253207050 | 26800 | 26800 | 26800 | 26750 | 469 |
| 376 | 20230703 | 133600 | 4240640650 | 26800 | 26750 | 26800 | 26650 | 1018 |
| 377 | 20230703 | 133500 | 4213407650 | 26750 | 26650 | 26750 | 26650 | 323 |
| 378 | 20230703 | 133400 | 4204775950 | 26700 | 26700 | 26750 | 26700 | 378 |
| 379 | 20230703 | 133300 | 4194668750 | 26750 | 26700 | 26750 | 26700 | 208 |
| 380 | 20230703 | 133200 | 4189108250 | 26700 | 26700 | 26750 | 26700 | 355 |
| 381 | 20230703 | 133100 | 4179624700 | 26750 | 26750 | 26750 | 26700 | 252 |
| 382 | 20230703 | 133000 | 4172888700 | 26750 | 26700 | 26750 | 26650 | 1636 |
| 383 | 20230703 | 132900 | 4129161750 | 26750 | 26700 | 26750 | 26700 | 326 |
| 384 | 20230703 | 132800 | 4120449600 | 26750 | 26700 | 26750 | 26700 | 300 |
| 385 | 20230703 | 132700 | 4112436350 | 26650 | 26650 | 26700 | 26650 | 312 |
| 386 | 20230703 | 132600 | 4104115800 | 26650 | 26700 | 26700 | 26650 | 222 |
| 387 | 20230703 | 132500 | 4098189050 | 26700 | 26750 | 26750 | 26700 | 501 |
| 388 | 20230703 | 132400 | 4084805500 | 26700 | 26750 | 26750 | 26650 | 305 |
| 389 | 20230703 | 132300 | 4076647700 | 26750 | 26700 | 26750 | 26700 | 986 |
| 390 | 20230703 | 132200 | 4050313950 | 26650 | 26650 | 26700 | 26600 | 238 |
| 391 | 20230703 | 132100 | 4043973250 | 26650 | 26650 | 26650 | 26600 | 183 |
| 392 | 20230703 | 132000 | 4039097050 | 26650 | 26650 | 26700 | 26650 | 1119 |
| 393 | 20230703 | 131900 | 4009275400 | 26650 | 26600 | 26650 | 26600 | 107 |
| 394 | 20230703 | 131800 | 4006427400 | 26550 | 26600 | 26600 | 26550 | 168 |
| 395 | 20230703 | 131700 | 4001962250 | 26600 | 26600 | 26650 | 26550 | 553 |
| 396 | 20230703 | 131600 | 3987251050 | 26650 | 26550 | 26650 | 26550 | 4168 |
| 397 | 20230703 | 131500 | 3876460050 | 26500 | 26550 | 26550 | 26500 | 247 |
| 398 | 20230703 | 131400 | 3869902350 | 26550 | 26550 | 26550 | 26500 | 386 |
| 399 | 20230703 | 131300 | 3859656250 | 26550 | 26450 | 26550 | 26450 | 662 |
| 400 | 20230703 | 131200 | 3842102750 | 26450 | 26500 | 26500 | 26450 | 178 |
| 401 | 20230703 | 131100 | 3837386700 | 26550 | 26550 | 26550 | 26500 | 403 |
| 402 | 20230703 | 131000 | 3826690950 | 26550 | 26400 | 26550 | 26400 | 175 |
| 403 | 20230703 | 130900 | 3822045000 | 26500 | 26500 | 26500 | 26450 | 449 |
| 404 | 20230703 | 130800 | 3810153750 | 26500 | 26500 | 26550 | 26500 | 410 |
| 405 | 20230703 | 130700 | 3799288000 | 26450 | 26350 | 26450 | 26350 | 199 |
| 406 | 20230703 | 130600 | 3794027850 | 26350 | 26550 | 26550 | 26350 | 621 |
| 407 | 20230703 | 130500 | 3777588250 | 26550 | 26550 | 26550 | 26550 | 256 |
| 408 | 20230703 | 130400 | 3770791450 | 26550 | 26500 | 26550 | 26450 | 247 |
| 409 | 20230703 | 130300 | 3764244850 | 26550 | 26550 | 26550 | 26500 | 406 |
| 410 | 20230703 | 130200 | 3753470650 | 26450 | 26500 | 26550 | 26450 | 390 |
| 411 | 20230703 | 130100 | 3743140400 | 26500 | 26500 | 26550 | 26450 | 224 |
| 412 | 20230703 | 130000 | 3737201550 | 26500 | 26550 | 26550 | 26450 | 257 |
| 413 | 20230703 | 125900 | 3730383650 | 26500 | 26500 | 26500 | 26500 | 111 |
| 414 | 20230703 | 125800 | 3727442150 | 26500 | 26550 | 26550 | 26450 | 181 |
| 415 | 20230703 | 125700 | 3722644400 | 26550 | 26500 | 26550 | 26500 | 267 |
| 416 | 20230703 | 125600 | 3715564800 | 26500 | 26450 | 26500 | 26450 | 210 |
| 417 | 20230703 | 125500 | 3710007850 | 26400 | 26500 | 26500 | 26400 | 104 |
| 418 | 20230703 | 125400 | 3707255500 | 26500 | 26450 | 26500 | 26450 | 298 |
| 419 | 20230703 | 125300 | 3699360500 | 26500 | 26500 | 26500 | 26500 | 464 |
| 420 | 20230703 | 125200 | 3687064500 | 26450 | 26500 | 26500 | 26450 | 127 |
| 421 | 20230703 | 125100 | 3683701850 | 26500 | 26500 | 26500 | 26450 | 257 |
| 422 | 20230703 | 125000 | 3676892300 | 26500 | 26450 | 26500 | 26450 | 173 |
| 423 | 20230703 | 124900 | 3672307950 | 26450 | 26450 | 26500 | 26450 | 124 |
| 424 | 20230703 | 124800 | 3669025050 | 26500 | 26400 | 26500 | 26400 | 281 |
| 425 | 20230703 | 124700 | 3661579650 | 26450 | 26450 | 26500 | 26350 | 216 |
| 426 | 20230703 | 124600 | 3655865100 | 26450 | 26500 | 26500 | 26450 | 362 |
| 427 | 20230703 | 124500 | 3646274700 | 26500 | 26500 | 26500 | 26450 | 546 |
| 428 | 20230703 | 124400 | 3631810150 | 26500 | 26500 | 26500 | 26450 | 54 |
| 429 | 20230703 | 124300 | 3630380250 | 26500 | 26450 | 26500 | 26450 | 407 |
| 430 | 20230703 | 124200 | 3619599750 | 26450 | 26450 | 26500 | 26450 | 120 |
| 431 | 20230703 | 124100 | 3616422200 | 26500 | 26500 | 26500 | 26450 | 109 |
| 432 | 20230703 | 124000 | 3613534250 | 26500 | 26450 | 26500 | 26450 | 266 |
| 433 | 20230703 | 123900 | 3606486000 | 26250 | 26500 | 26500 | 26250 | 277 |
| 434 | 20230703 | 123800 | 3599172250 | 26450 | 26500 | 26500 | 26450 | 130 |
| 435 | 20230703 | 123700 | 3595728250 | 26500 | 26450 | 26500 | 26450 | 237 |
| 436 | 20230703 | 123600 | 3589448250 | 26500 | 26450 | 26500 | 26400 | 226 |
| 437 | 20230703 | 123500 | 3583475450 | 26450 | 26450 | 26500 | 26450 | 132 |
| 438 | 20230703 | 123400 | 3579982600 | 26500 | 26500 | 26500 | 26500 | 436 |
| 439 | 20230703 | 123300 | 3568428600 | 26500 | 26500 | 26500 | 26500 | 83 |
| 440 | 20230703 | 123200 | 3566229100 | 26500 | 26500 | 26500 | 26450 | 96 |
| 441 | 20230703 | 123100 | 3563686350 | 26500 | 26500 | 26500 | 26450 | 411 |
| 442 | 20230703 | 123000 | 3552795850 | 26500 | 26450 | 26500 | 26450 | 295 |
| 443 | 20230703 | 122900 | 3544991850 | 26450 | 26450 | 26500 | 26450 | 522 |
| 444 | 20230703 | 122800 | 3531173750 | 26450 | 26450 | 26450 | 26450 | 323 |
| 445 | 20230703 | 122700 | 3522630400 | 26400 | 26400 | 26400 | 26400 | 2 |
| 446 | 20230703 | 122600 | 3522577600 | 26400 | 26400 | 26450 | 26400 | 646 |
| 447 | 20230703 | 122500 | 3505491100 | 26350 | 26350 | 26400 | 26350 | 502 |
| 448 | 20230703 | 122400 | 3492242150 | 26400 | 26350 | 26400 | 26350 | 108 |
| 449 | 20230703 | 122300 | 3489391900 | 26350 | 26350 | 26400 | 26350 | 263 |
| 450 | 20230703 | 122200 | 3482451900 | 26350 | 26300 | 26350 | 26300 | 106 |
| 451 | 20230703 | 122100 | 3479658900 | 26350 | 26300 | 26350 | 26300 | 88 |
| 452 | 20230703 | 122000 | 3477340750 | 26350 | 26300 | 26350 | 26250 | 301 |
| 453 | 20230703 | 121900 | 3469419150 | 26350 | 26400 | 26400 | 26300 | 133 |
| 454 | 20230703 | 121800 | 3465913350 | 26400 | 26350 | 26400 | 26350 | 58 |
| 455 | 20230703 | 121700 | 3464382800 | 26350 | 26400 | 26400 | 26350 | 287 |
| 456 | 20230703 | 121600 | 3456806500 | 26400 | 26350 | 26400 | 26350 | 382 |
| 457 | 20230703 | 121500 | 3446726700 | 26350 | 26400 | 26400 | 26300 | 78 |
| 458 | 20230703 | 121400 | 3444670150 | 26400 | 26350 | 26400 | 26300 | 270 |
| 459 | 20230703 | 121300 | 3437555700 | 26350 | 26350 | 26350 | 26350 | 25 |
| 460 | 20230703 | 121200 | 3436896950 | 26300 | 26300 | 26300 | 26250 | 61 |
| 461 | 20230703 | 121100 | 3435292800 | 26400 | 26300 | 26400 | 26300 | 354 |
| 462 | 20230703 | 121000 | 3425964150 | 26300 | 26350 | 26350 | 26300 | 42 |
| 463 | 20230703 | 120900 | 3424858800 | 26300 | 26300 | 26350 | 26250 | 316 |
| 464 | 20230703 | 120800 | 3416537000 | 26300 | 26300 | 26300 | 26300 | 60 |
| 465 | 20230703 | 120700 | 3414959000 | 26300 | 26350 | 26350 | 26300 | 49 |
| 466 | 20230703 | 120600 | 3413668650 | 26350 | 26350 | 26350 | 26300 | 353 |
| 467 | 20230703 | 120500 | 3404367200 | 26350 | 26400 | 26400 | 26350 | 57 |
| 468 | 20230703 | 120400 | 3402863650 | 26350 | 26350 | 26400 | 26350 | 86 |
| 469 | 20230703 | 120300 | 3400596850 | 26300 | 26350 | 26400 | 26300 | 300 |
| 470 | 20230703 | 120200 | 3392685500 | 26350 | 26400 | 26400 | 26350 | 139 |
| 471 | 20230703 | 120100 | 3389017150 | 26300 | 26250 | 26450 | 26250 | 105 |
| 472 | 20230703 | 120000 | 3386251550 | 26450 | 26400 | 26450 | 26350 | 271 |
| 473 | 20230703 | 115900 | 3379096750 | 26400 | 26300 | 26400 | 26300 | 146 |
| 474 | 20230703 | 115800 | 3375250650 | 26300 | 26250 | 26300 | 26250 | 141 |
| 475 | 20230703 | 115700 | 3371542900 | 26300 | 26300 | 26450 | 26300 | 362 |
| 476 | 20230703 | 115600 | 3362016850 | 26250 | 26250 | 26250 | 26250 | 31 |
| 477 | 20230703 | 115500 | 3361203100 | 26250 | 26250 | 26250 | 26200 | 58 |
| 478 | 20230703 | 115400 | 3359681200 | 26250 | 26250 | 26300 | 26250 | 307 |
| 479 | 20230703 | 115300 | 3351608400 | 26250 | 26300 | 26300 | 26250 | 135 |
| 480 | 20230703 | 115200 | 3348063650 | 26300 | 26300 | 26350 | 26300 | 233 |
| 481 | 20230703 | 115100 | 3341934100 | 26300 | 26300 | 26500 | 26300 | 5481 |
| 482 | 20230703 | 115000 | 3196894650 | 26250 | 26300 | 26300 | 26250 | 77 |
| 483 | 20230703 | 114900 | 3194871050 | 26300 | 26300 | 26400 | 26250 | 321 |
| 484 | 20230703 | 114800 | 3186417300 | 26300 | 26300 | 26300 | 26300 | 257 |
| 485 | 20230703 | 114700 | 3179658200 | 26300 | 26300 | 26300 | 26300 | 323 |
| 486 | 20230703 | 114600 | 3171163300 | 26200 | 26300 | 26400 | 26200 | 5234 |
| 487 | 20230703 | 114500 | 3033120250 | 26300 | 26300 | 26300 | 26250 | 118 |
| 488 | 20230703 | 114400 | 3030019050 | 26250 | 26250 | 26300 | 26250 | 129 |
| 489 | 20230703 | 114300 | 3026627650 | 26250 | 26300 | 26300 | 26250 | 216 |
| 490 | 20230703 | 114200 | 3020948700 | 26300 | 26350 | 26350 | 26250 | 141 |
| 491 | 20230703 | 114100 | 3017238350 | 26300 | 26300 | 26350 | 26300 | 170 |
| 492 | 20230703 | 114000 | 3012764250 | 26300 | 26250 | 26350 | 26250 | 245 |
| 493 | 20230703 | 113900 | 3006320300 | 26250 | 26200 | 26250 | 26200 | 253 |
| 494 | 20230703 | 113800 | 2999689500 | 26250 | 26300 | 26300 | 26250 | 134 |
| 495 | 20230703 | 113700 | 2996169850 | 26300 | 26250 | 26300 | 26250 | 335 |
| 496 | 20230703 | 113600 | 2987362900 | 26250 | 26350 | 26350 | 26250 | 389 |
| 497 | 20230703 | 113500 | 2977146150 | 26350 | 26250 | 26350 | 26250 | 107 |
| 498 | 20230703 | 113400 | 2974328600 | 26300 | 26200 | 26300 | 26200 | 345 |
| 499 | 20230703 | 113300 | 2965276600 | 26150 | 26200 | 26200 | 26150 | 102 |
| 500 | 20230703 | 113200 | 2962605100 | 26200 | 26250 | 26300 | 26200 | 227 |
| 501 | 20230703 | 113100 | 2956645700 | 26300 | 26300 | 26300 | 26200 | 328 |
| 502 | 20230703 | 113000 | 2948022550 | 26350 | 26300 | 26350 | 26300 | 73 |
| 503 | 20230703 | 112900 | 2946099550 | 26300 | 26450 | 26450 | 26300 | 719 |
| 504 | 20230703 | 112800 | 2927107050 | 26450 | 26400 | 26450 | 26350 | 72 |
| 505 | 20230703 | 112700 | 2925205850 | 26400 | 26400 | 26400 | 26350 | 247 |
| 506 | 20230703 | 112600 | 2918689300 | 26500 | 26100 | 26500 | 26100 | 15269 |
| 507 | 20230703 | 112500 | 2515150550 | 26150 | 26150 | 26150 | 26150 | 96 |
| 508 | 20230703 | 112400 | 2512640150 | 26200 | 26200 | 26200 | 26200 | 91 |
| 509 | 20230703 | 112300 | 2510255950 | 26050 | 26150 | 26200 | 26050 | 359 |
| 510 | 20230703 | 112200 | 2500863150 | 26150 | 26200 | 26200 | 26150 | 77 |
| 511 | 20230703 | 112100 | 2498848100 | 26200 | 26150 | 26200 | 26150 | 46 |
| 512 | 20230703 | 112000 | 2497644550 | 26200 | 26050 | 26200 | 26050 | 244 |
| 513 | 20230703 | 111900 | 2491264300 | 25950 | 26000 | 26050 | 25950 | 200 |
| 514 | 20230703 | 111800 | 2486061000 | 26000 | 25900 | 26000 | 25900 | 112 |
| 515 | 20230703 | 111700 | 2483152350 | 25900 | 25800 | 26000 | 25800 | 277 |
| 516 | 20230703 | 111600 | 2475971900 | 25800 | 25850 | 25850 | 25800 | 224 |
| 517 | 20230703 | 111500 | 2470186000 | 25850 | 25950 | 25950 | 25800 | 211 |
| 518 | 20230703 | 111400 | 2464728050 | 25950 | 25950 | 26000 | 25800 | 778 |
| 519 | 20230703 | 111300 | 2444605450 | 25950 | 26250 | 26250 | 25950 | 908 |
| 520 | 20230703 | 111200 | 2420929150 | 26150 | 26250 | 26300 | 26150 | 486 |
| 521 | 20230703 | 111100 | 2408182900 | 26250 | 26250 | 26250 | 26250 | 174 |
| 522 | 20230703 | 111000 | 2403615400 | 26300 | 26300 | 26300 | 26300 | 113 |
| 523 | 20230703 | 110900 | 2400643500 | 26300 | 26250 | 26300 | 26250 | 262 |
| 524 | 20230703 | 110800 | 2393761450 | 26250 | 26250 | 26250 | 26250 | 543 |
| 525 | 20230703 | 110700 | 2379507700 | 26250 | 26300 | 26300 | 26200 | 772 |
| 526 | 20230703 | 110600 | 2359251750 | 26300 | 26300 | 26300 | 26250 | 300 |
| 527 | 20230703 | 110500 | 2351361900 | 26300 | 26300 | 26300 | 26250 | 125 |
| 528 | 20230703 | 110400 | 2348075650 | 26300 | 26300 | 26300 | 26200 | 64 |
| 529 | 20230703 | 110300 | 2346393950 | 26300 | 26300 | 26300 | 26200 | 715 |
| 530 | 20230703 | 110200 | 2327592800 | 26300 | 26200 | 26350 | 26200 | 5322 |
| 531 | 20230703 | 110100 | 2187898850 | 26200 | 26150 | 26200 | 26150 | 42 |
| 532 | 20230703 | 110000 | 2186798950 | 26200 | 26100 | 26200 | 26100 | 285 |
| 533 | 20230703 | 105900 | 2179339750 | 26150 | 26150 | 26150 | 26150 | 53 |
| 534 | 20230703 | 105800 | 2177953800 | 26150 | 26100 | 26150 | 26100 | 60 |
| 535 | 20230703 | 105700 | 2176385350 | 26100 | 26150 | 26150 | 26100 | 393 |
| 536 | 20230703 | 105600 | 2166111050 | 26100 | 26100 | 26100 | 26100 | 250 |
| 537 | 20230703 | 105500 | 2159586050 | 26100 | 26150 | 26150 | 26100 | 281 |
| 538 | 20230703 | 105400 | 2152246150 | 26150 | 26100 | 26150 | 26100 | 310 |
| 539 | 20230703 | 105300 | 2144142300 | 26100 | 26150 | 26150 | 26100 | 74 |
| 540 | 20230703 | 105200 | 2142208700 | 26150 | 26100 | 26150 | 26100 | 212 |
| 541 | 20230703 | 105100 | 2136665900 | 26050 | 26150 | 26150 | 26000 | 2122 |
| 542 | 20230703 | 105000 | 2081461650 | 26150 | 26100 | 26150 | 26100 | 119 |
| 543 | 20230703 | 104900 | 2078351200 | 26150 | 26100 | 26150 | 26050 | 347 |
| 544 | 20230703 | 104800 | 2069284750 | 26100 | 26100 | 26100 | 26100 | 452 |
| 545 | 20230703 | 104700 | 2057487550 | 26100 | 26100 | 26100 | 26100 | 81 |
| 546 | 20230703 | 104600 | 2055373450 | 26050 | 26000 | 26100 | 26000 | 778 |
| 547 | 20230703 | 104500 | 2035104550 | 26050 | 26050 | 26050 | 26050 | 69 |
| 548 | 20230703 | 104400 | 2033307100 | 26000 | 26050 | 26050 | 26000 | 147 |
| 549 | 20230703 | 104300 | 2029479950 | 26050 | 26050 | 26100 | 26000 | 602 |
| 550 | 20230703 | 104200 | 2013774150 | 26050 | 26050 | 26050 | 26050 | 43 |
| 551 | 20230703 | 104100 | 2012654000 | 26050 | 26050 | 26050 | 26050 | 60 |
| 552 | 20230703 | 104000 | 2011091000 | 26050 | 26050 | 26100 | 25950 | 453 |
| 553 | 20230703 | 103900 | 1999287600 | 26050 | 26050 | 26050 | 26050 | 100 |
| 554 | 20230703 | 103800 | 1996682600 | 26050 | 26050 | 26050 | 26000 | 124 |
| 555 | 20230703 | 103700 | 1993457400 | 26100 | 26050 | 26100 | 26000 | 627 |
| 556 | 20230703 | 103600 | 1977129950 | 26050 | 26050 | 26100 | 26000 | 224 |
| 557 | 20230703 | 103500 | 1971291900 | 26050 | 26100 | 26100 | 26050 | 1499 |
| 558 | 20230703 | 103400 | 1932195950 | 26100 | 26100 | 26100 | 26050 | 233 |
| 559 | 20230703 | 103300 | 1926115800 | 26100 | 26050 | 26100 | 26050 | 2035 |
| 560 | 20230703 | 103200 | 1873098400 | 26050 | 26000 | 26050 | 26000 | 599 |
| 561 | 20230703 | 103100 | 1857498500 | 26050 | 26050 | 26050 | 25950 | 316 |
| 562 | 20230703 | 103000 | 1849276550 | 26000 | 26000 | 26000 | 26000 | 874 |
| 563 | 20230703 | 102900 | 1826552550 | 26000 | 25950 | 26000 | 25950 | 861 |
| 564 | 20230703 | 102800 | 1804180600 | 26000 | 26000 | 26000 | 25950 | 391 |
| 565 | 20230703 | 102700 | 1794014700 | 26000 | 25900 | 26000 | 25900 | 516 |
| 566 | 20230703 | 102600 | 1780632950 | 25900 | 25800 | 25900 | 25800 | 692 |
| 567 | 20230703 | 102500 | 1762754550 | 25800 | 25900 | 25900 | 25800 | 295 |
| 568 | 20230703 | 102400 | 1755127900 | 25850 | 25950 | 25950 | 25800 | 576 |
| 569 | 20230703 | 102300 | 1740236400 | 25950 | 25950 | 26000 | 25900 | 799 |
| 570 | 20230703 | 102200 | 1719504000 | 25950 | 26000 | 26000 | 25950 | 602 |
| 571 | 20230703 | 102100 | 1703858950 | 26000 | 26000 | 26000 | 26000 | 508 |
| 572 | 20230703 | 102000 | 1690650950 | 26000 | 25950 | 26000 | 25950 | 605 |
| 573 | 20230703 | 101900 | 1674932750 | 25950 | 25950 | 25950 | 25950 | 215 |
| 574 | 20230703 | 101800 | 1669353500 | 25950 | 25800 | 25950 | 25800 | 2484 |
| 575 | 20230703 | 101700 | 1605046550 | 25800 | 25700 | 25800 | 25700 | 797 |
| 576 | 20230703 | 101600 | 1584550650 | 25700 | 25700 | 25700 | 25700 | 1267 |
| 577 | 20230703 | 101500 | 1551988750 | 25700 | 25650 | 25700 | 25650 | 259 |
| 578 | 20230703 | 101400 | 1545340200 | 25650 | 25650 | 25650 | 25650 | 175 |
| 579 | 20230703 | 101300 | 1540851450 | 25650 | 25650 | 25700 | 25600 | 290 |
| 580 | 20230703 | 101200 | 1533422600 | 25600 | 25700 | 25700 | 25600 | 273 |
| 581 | 20230703 | 101100 | 1526422550 | 25700 | 25700 | 25700 | 25550 | 152 |
| 582 | 20230703 | 101000 | 1522519050 | 25700 | 25700 | 25700 | 25650 | 428 |
| 583 | 20230703 | 100900 | 1511523250 | 25700 | 25650 | 25700 | 25650 | 164 |
| 584 | 20230703 | 100800 | 1507312300 | 25650 | 25650 | 25700 | 25600 | 559 |
| 585 | 20230703 | 100700 | 1492978800 | 25650 | 25650 | 25650 | 25600 | 212 |
| 586 | 20230703 | 100600 | 1487541400 | 25650 | 25700 | 25700 | 25650 | 208 |
| 587 | 20230703 | 100500 | 1482196900 | 25700 | 25700 | 25700 | 25650 | 287 |
| 588 | 20230703 | 100400 | 1474827100 | 25650 | 25750 | 25750 | 25650 | 799 |
| 589 | 20230703 | 100300 | 1454292600 | 25700 | 25750 | 25750 | 25700 | 333 |
| 590 | 20230703 | 100200 | 1445723500 | 25700 | 25650 | 25700 | 25600 | 2694 |
| 591 | 20230703 | 100100 | 1376615550 | 25650 | 25650 | 25650 | 25600 | 127 |
| 592 | 20230703 | 100000 | 1373359000 | 25650 | 25700 | 25700 | 25650 | 373 |
| 593 | 20230703 | 095900 | 1363783900 | 25700 | 25700 | 25700 | 25650 | 240 |
| 594 | 20230703 | 095800 | 1357616150 | 25700 | 25550 | 25700 | 25500 | 504 |
| 595 | 20230703 | 095700 | 1344693200 | 25600 | 25550 | 25600 | 25550 | 1972 |
| 596 | 20230703 | 095600 | 1294211000 | 25600 | 25600 | 25600 | 25550 | 423 |
| 597 | 20230703 | 095500 | 1283385350 | 25550 | 25550 | 25600 | 25550 | 148 |
| 598 | 20230703 | 095400 | 1279599250 | 25550 | 25500 | 25550 | 25500 | 347 |
| 599 | 20230703 | 095300 | 1270733500 | 25450 | 25500 | 25550 | 25450 | 289 |
| 600 | 20230703 | 095200 | 1263359000 | 25550 | 25500 | 25550 | 25450 | 218 |
| 601 | 20230703 | 095100 | 1257803350 | 25550 | 25500 | 25550 | 25500 | 267 |
| 602 | 20230703 | 095000 | 1250989800 | 25500 | 25550 | 25550 | 25500 | 233 |
| 603 | 20230703 | 094900 | 1245038200 | 25550 | 25500 | 25550 | 25500 | 205 |
| 604 | 20230703 | 094800 | 1239803150 | 25550 | 25500 | 25550 | 25500 | 822 |
| 605 | 20230703 | 094700 | 1218829800 | 25500 | 25550 | 25550 | 25450 | 753 |
| 606 | 20230703 | 094600 | 1199628500 | 25550 | 25550 | 25550 | 25500 | 302 |
| 607 | 20230703 | 094500 | 1191915350 | 25600 | 25600 | 25600 | 25550 | 246 |
| 608 | 20230703 | 094400 | 1185619000 | 25500 | 25600 | 25650 | 25500 | 444 |
| 609 | 20230703 | 094300 | 1174255300 | 25650 | 25650 | 25650 | 25600 | 270 |
| 610 | 20230703 | 094200 | 1167333100 | 25650 | 25500 | 25700 | 25500 | 386 |
| 611 | 20230703 | 094100 | 1157446250 | 25500 | 25300 | 25500 | 25300 | 5846 |
| 612 | 20230703 | 094000 | 1009175200 | 25300 | 25300 | 25300 | 25300 | 247 |
| 613 | 20230703 | 093900 | 1002926100 | 25250 | 25250 | 25300 | 25250 | 156 |
| 614 | 20230703 | 093800 | 998982050 | 25250 | 25300 | 25300 | 25200 | 358 |
| 615 | 20230703 | 093700 | 989939450 | 25300 | 25350 | 25350 | 25300 | 487 |
| 616 | 20230703 | 093600 | 977603200 | 25350 | 25300 | 25400 | 25300 | 231 |
| 617 | 20230703 | 093500 | 971740950 | 25350 | 25350 | 25350 | 25300 | 193 |
| 618 | 20230703 | 093400 | 966849750 | 25350 | 25350 | 25400 | 25300 | 145 |
| 619 | 20230703 | 093300 | 963179450 | 25400 | 25400 | 25400 | 25400 | 10 |
| 620 | 20230703 | 093200 | 962925450 | 25400 | 25400 | 25400 | 25350 | 66 |
| 621 | 20230703 | 093100 | 961250500 | 25400 | 25450 | 25500 | 25400 | 46 |
| 622 | 20230703 | 093000 | 960081250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 623 | 20230703 | 092900 | 960081250 | 25300 | 25500 | 25500 | 25300 | 701 |
| 624 | 20230703 | 092800 | 942324550 | 25550 | 25450 | 25550 | 25450 | 229 |
| 625 | 20230703 | 092700 | 936492450 | 25500 | 25550 | 25550 | 25450 | 173 |
| 626 | 20230703 | 092600 | 932078350 | 25500 | 25400 | 25550 | 25400 | 331 |
| 627 | 20230703 | 092500 | 923641100 | 25400 | 25450 | 25450 | 25400 | 266 |
| 628 | 20230703 | 092400 | 916879550 | 25450 | 25500 | 25550 | 25450 | 787 |
| 629 | 20230703 | 092300 | 896840150 | 25500 | 25450 | 25500 | 25350 | 285 |
| 630 | 20230703 | 092200 | 889591350 | 25300 | 25500 | 25500 | 25300 | 325 |
| 631 | 20230703 | 092100 | 881340550 | 25550 | 25300 | 25550 | 25300 | 886 |
| 632 | 20230703 | 092000 | 858833950 | 25300 | 25200 | 25300 | 25200 | 2102 |
| 633 | 20230703 | 091900 | 805856450 | 25200 | 25300 | 25400 | 25200 | 1788 |
| 634 | 20230703 | 091800 | 760766300 | 25300 | 25400 | 25450 | 25300 | 368 |
| 635 | 20230703 | 091700 | 751443500 | 25450 | 25750 | 25750 | 25400 | 1787 |
| 636 | 20230703 | 091600 | 705912600 | 25750 | 26100 | 26200 | 25700 | 1791 |
| 637 | 20230703 | 091500 | 659660650 | 26150 | 26100 | 26200 | 26050 | 1982 |
| 638 | 20230703 | 091400 | 607813100 | 26050 | 25950 | 26050 | 25900 | 1052 |
| 639 | 20230703 | 091300 | 580476350 | 26000 | 25900 | 26000 | 25900 | 356 |
| 640 | 20230703 | 091200 | 571229700 | 25900 | 25850 | 26150 | 25800 | 5257 |
| 641 | 20230703 | 091100 | 434644050 | 25850 | 25300 | 25900 | 25300 | 4431 |
| 642 | 20230703 | 091000 | 321096950 | 25300 | 25350 | 25400 | 25300 | 1362 |
| 643 | 20230703 | 090900 | 286550350 | 25350 | 25300 | 25350 | 25250 | 421 |
| 644 | 20230703 | 090800 | 275904400 | 25300 | 25200 | 25300 | 25150 | 200 |
| 645 | 20230703 | 090700 | 270855750 | 25200 | 25350 | 25400 | 25200 | 122 |
| 646 | 20230703 | 090600 | 267762150 | 25200 | 24700 | 25500 | 24700 | 8243 |
| 647 | 20230703 | 090500 | 60799350 | 24800 | 24800 | 24800 | 24700 | 1077 |
| 648 | 20230703 | 090400 | 34132200 | 24850 | 24800 | 24950 | 24800 | 236 |
| 649 | 20230703 | 090300 | 28270100 | 24800 | 24900 | 24950 | 24750 | 304 |
| 650 | 20230703 | 090200 | 20718650 | 24900 | 24800 | 24900 | 24800 | 75 |
| 651 | 20230703 | 090100 | 18853300 | 24750 | 24750 | 24800 | 24750 | 18 |
| 652 | 20230703 | 090000 | 18407050 | 24750 | 24700 | 24750 | 24700 | 745 |