36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 195200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 3 | 20230705 | 195100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20230705 | 195000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20230705 | 194900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20230705 | 194800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20230705 | 194700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20230705 | 194600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20230705 | 194500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20230705 | 194400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20230705 | 194300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20230705 | 194200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20230705 | 194100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20230705 | 194000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20230705 | 193900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20230705 | 193800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20230705 | 193700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20230705 | 193600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20230705 | 193500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20230705 | 193400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20230705 | 193300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20230705 | 193200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20230705 | 193100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20230705 | 193000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20230705 | 192900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20230705 | 192800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20230705 | 192700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20230705 | 192600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20230705 | 192500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20230705 | 192400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20230705 | 192300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20230705 | 192200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 33 | 20230705 | 192100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20230705 | 192000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20230705 | 191900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20230705 | 191800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20230705 | 191700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20230705 | 191600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20230705 | 191500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20230705 | 191400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20230705 | 191300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20230705 | 191200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20230705 | 191100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20230705 | 191000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20230705 | 190900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20230705 | 190800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20230705 | 190700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20230705 | 190600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20230705 | 190500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20230705 | 190400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20230705 | 190300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20230705 | 190200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20230705 | 190100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20230705 | 190000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20230705 | 185900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20230705 | 185800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20230705 | 185700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20230705 | 185600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20230705 | 185500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20230705 | 185400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20230705 | 185300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20230705 | 185200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 63 | 20230705 | 185100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20230705 | 185000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20230705 | 184900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20230705 | 184800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20230705 | 184700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20230705 | 184600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20230705 | 184500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20230705 | 184400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20230705 | 184300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20230705 | 184200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20230705 | 184100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20230705 | 184000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20230705 | 183900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20230705 | 183800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20230705 | 183700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20230705 | 183600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20230705 | 183500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20230705 | 183400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20230705 | 183300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20230705 | 183200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20230705 | 183100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20230705 | 183000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20230705 | 182900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20230705 | 182800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20230705 | 182700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20230705 | 182600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20230705 | 182500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20230705 | 182400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20230705 | 182300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20230705 | 182200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 93 | 20230705 | 182100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20230705 | 182000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20230705 | 181900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20230705 | 181800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20230705 | 181700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20230705 | 181600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20230705 | 181500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20230705 | 181400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20230705 | 181300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20230705 | 181200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20230705 | 181100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20230705 | 181000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20230705 | 180900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20230705 | 180800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20230705 | 180700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20230705 | 180600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20230705 | 180500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20230705 | 180400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20230705 | 180300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20230705 | 180200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20230705 | 180100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20230705 | 180000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20230705 | 175900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20230705 | 175800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20230705 | 175700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20230705 | 175600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20230705 | 175500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20230705 | 175400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20230705 | 175300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20230705 | 175200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 123 | 20230705 | 175100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20230705 | 175000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20230705 | 174900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20230705 | 174800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20230705 | 174700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20230705 | 174600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20230705 | 174500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20230705 | 174400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20230705 | 174300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20230705 | 174200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20230705 | 174100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20230705 | 174000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20230705 | 173900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20230705 | 173800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20230705 | 173700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20230705 | 173600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20230705 | 173500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20230705 | 173400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20230705 | 173300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20230705 | 173200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20230705 | 173100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20230705 | 173000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20230705 | 172900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20230705 | 172800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20230705 | 172700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20230705 | 172600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20230705 | 172500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20230705 | 172400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20230705 | 172300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20230705 | 172200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 153 | 20230705 | 172100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20230705 | 172000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20230705 | 171900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20230705 | 171800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20230705 | 171700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20230705 | 171600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20230705 | 171500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20230705 | 171400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20230705 | 171300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20230705 | 171200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20230705 | 171100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20230705 | 171000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20230705 | 170900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20230705 | 170800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20230705 | 170700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20230705 | 170600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20230705 | 170500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20230705 | 170400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20230705 | 170300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20230705 | 170200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20230705 | 170100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20230705 | 170000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20230705 | 165900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20230705 | 165800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20230705 | 165700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20230705 | 165600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20230705 | 165500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20230705 | 165400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20230705 | 165300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20230705 | 165200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 183 | 20230705 | 165100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20230705 | 165000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20230705 | 164900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20230705 | 164800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20230705 | 164700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20230705 | 164600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20230705 | 164500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20230705 | 164400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20230705 | 164300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20230705 | 164200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20230705 | 164100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20230705 | 164000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20230705 | 163900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20230705 | 163800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20230705 | 163700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20230705 | 163600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20230705 | 163500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20230705 | 163400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20230705 | 163300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20230705 | 163200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20230705 | 163100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20230705 | 163000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20230705 | 162900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20230705 | 162800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20230705 | 162700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20230705 | 162600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20230705 | 162500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20230705 | 162400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20230705 | 162300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20230705 | 162200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 213 | 20230705 | 162100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20230705 | 162000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20230705 | 161900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20230705 | 161800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20230705 | 161700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20230705 | 161600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20230705 | 161500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20230705 | 161400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20230705 | 161300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20230705 | 161200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20230705 | 161100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20230705 | 161000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20230705 | 160900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20230705 | 160800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20230705 | 160700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20230705 | 160600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20230705 | 160500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20230705 | 160400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20230705 | 160300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20230705 | 160200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20230705 | 160100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20230705 | 160000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20230705 | 155900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20230705 | 155800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20230705 | 155700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20230705 | 155600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20230705 | 155500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20230705 | 155400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20230705 | 155300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20230705 | 155200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 243 | 20230705 | 155100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20230705 | 155000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20230705 | 154900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20230705 | 154800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20230705 | 154700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20230705 | 154600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20230705 | 154500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20230705 | 154400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20230705 | 154300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20230705 | 154200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20230705 | 154100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20230705 | 154000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20230705 | 153900 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20230705 | 153800 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20230705 | 153700 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20230705 | 153600 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20230705 | 153500 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20230705 | 153400 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20230705 | 153300 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20230705 | 153200 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20230705 | 153100 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20230705 | 153000 | 46078907600 | 24750 | 24750 | 24750 | 24750 | 25765 |
| 265 | 20230705 | 152900 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230705 | 152800 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230705 | 152700 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230705 | 152600 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230705 | 152500 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230705 | 152400 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230705 | 152300 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230705 | 152200 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 273 | 20230705 | 152100 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 274 | 20230705 | 152000 | 45441223850 | 24700 | 24700 | 24700 | 24700 | 0 |
| 275 | 20230705 | 151900 | 45441223850 | 24700 | 24650 | 24700 | 24650 | 9490 |
| 276 | 20230705 | 151800 | 45206935750 | 24650 | 24650 | 24700 | 24650 | 1074 |
| 277 | 20230705 | 151700 | 45180445850 | 24700 | 24650 | 24700 | 24650 | 1996 |
| 278 | 20230705 | 151600 | 45131168200 | 24700 | 24650 | 24700 | 24650 | 2894 |
| 279 | 20230705 | 151500 | 45059772300 | 24650 | 24650 | 24700 | 24650 | 1842 |
| 280 | 20230705 | 151400 | 45014345300 | 24650 | 24700 | 24700 | 24650 | 4644 |
| 281 | 20230705 | 151300 | 44899655750 | 24700 | 24700 | 24750 | 24700 | 3202 |
| 282 | 20230705 | 151200 | 44820564950 | 24700 | 24750 | 24750 | 24700 | 2552 |
| 283 | 20230705 | 151100 | 44757525200 | 24700 | 24750 | 24750 | 24700 | 1941 |
| 284 | 20230705 | 151000 | 44709534300 | 24750 | 24800 | 24800 | 24700 | 5275 |
| 285 | 20230705 | 150900 | 44578979950 | 24750 | 24700 | 24750 | 24700 | 3439 |
| 286 | 20230705 | 150800 | 44493889850 | 24750 | 24700 | 24750 | 24700 | 2647 |
| 287 | 20230705 | 150700 | 44428404500 | 24750 | 24700 | 24750 | 24700 | 1051 |
| 288 | 20230705 | 150600 | 44402428800 | 24700 | 24700 | 24750 | 24700 | 1434 |
| 289 | 20230705 | 150500 | 44366995550 | 24700 | 24700 | 24750 | 24700 | 4518 |
| 290 | 20230705 | 150400 | 44255396350 | 24700 | 24700 | 24750 | 24650 | 2734 |
| 291 | 20230705 | 150300 | 44187871950 | 24650 | 24650 | 24700 | 24650 | 1656 |
| 292 | 20230705 | 150200 | 44146997700 | 24650 | 24750 | 24750 | 24650 | 1989 |
| 293 | 20230705 | 150100 | 44097853450 | 24700 | 24750 | 24750 | 24700 | 5687 |
| 294 | 20230705 | 150000 | 43957369400 | 24750 | 24750 | 24750 | 24700 | 4493 |
| 295 | 20230705 | 145900 | 43846222150 | 24700 | 24800 | 24800 | 24700 | 1314 |
| 296 | 20230705 | 145800 | 43813700450 | 24750 | 24750 | 24800 | 24750 | 1679 |
| 297 | 20230705 | 145700 | 43772138600 | 24750 | 24750 | 24800 | 24700 | 4361 |
| 298 | 20230705 | 145600 | 43664193550 | 24750 | 24700 | 24750 | 24700 | 168 |
| 299 | 20230705 | 145500 | 43660042800 | 24750 | 24700 | 24750 | 24700 | 1186 |
| 300 | 20230705 | 145400 | 43630748450 | 24700 | 24700 | 24750 | 24700 | 1387 |
| 301 | 20230705 | 145300 | 43596480150 | 24700 | 24750 | 24750 | 24700 | 4346 |
| 302 | 20230705 | 145200 | 43489116900 | 24750 | 24750 | 24800 | 24750 | 1060 |
| 303 | 20230705 | 145100 | 43462874550 | 24750 | 24750 | 24800 | 24750 | 1960 |
| 304 | 20230705 | 145000 | 43414321050 | 24750 | 24750 | 24800 | 24750 | 809 |
| 305 | 20230705 | 144900 | 43394286100 | 24800 | 24750 | 24800 | 24750 | 1063 |
| 306 | 20230705 | 144800 | 43367974300 | 24750 | 24750 | 24800 | 24750 | 3943 |
| 307 | 20230705 | 144700 | 43270307550 | 24750 | 24750 | 24750 | 24700 | 2193 |
| 308 | 20230705 | 144600 | 43216047750 | 24750 | 24800 | 24800 | 24700 | 4903 |
| 309 | 20230705 | 144500 | 43094568050 | 24800 | 24800 | 24850 | 24800 | 3023 |
| 310 | 20230705 | 144400 | 43019596100 | 24800 | 24800 | 24850 | 24800 | 662 |
| 311 | 20230705 | 144300 | 43003176600 | 24850 | 24850 | 24850 | 24800 | 976 |
| 312 | 20230705 | 144200 | 42978947550 | 24850 | 24750 | 24850 | 24700 | 16108 |
| 313 | 20230705 | 144100 | 42579861700 | 24750 | 24700 | 24750 | 24700 | 1217 |
| 314 | 20230705 | 144000 | 42549790350 | 24750 | 24700 | 24750 | 24650 | 4290 |
| 315 | 20230705 | 143900 | 42443952950 | 24700 | 24700 | 24700 | 24650 | 1618 |
| 316 | 20230705 | 143800 | 42403991750 | 24700 | 24700 | 24700 | 24650 | 700 |
| 317 | 20230705 | 143700 | 42386717150 | 24700 | 24650 | 24700 | 24650 | 1379 |
| 318 | 20230705 | 143600 | 42352717900 | 24650 | 24700 | 24700 | 24650 | 5800 |
| 319 | 20230705 | 143500 | 42209460250 | 24700 | 24750 | 24800 | 24700 | 1610 |
| 320 | 20230705 | 143400 | 42169616200 | 24750 | 24750 | 24800 | 24750 | 807 |
| 321 | 20230705 | 143300 | 42149641950 | 24750 | 24800 | 24800 | 24750 | 648 |
| 322 | 20230705 | 143200 | 42133591550 | 24750 | 24750 | 24800 | 24750 | 1787 |
| 323 | 20230705 | 143100 | 42089358250 | 24750 | 24750 | 24800 | 24750 | 916 |
| 324 | 20230705 | 143000 | 42066682000 | 24800 | 24750 | 24800 | 24750 | 1844 |
| 325 | 20230705 | 142900 | 42021026800 | 24750 | 24800 | 24800 | 24750 | 2103 |
| 326 | 20230705 | 142800 | 41968918150 | 24800 | 24800 | 24850 | 24800 | 1655 |
| 327 | 20230705 | 142700 | 41927869100 | 24800 | 24800 | 24800 | 24750 | 4147 |
| 328 | 20230705 | 142600 | 41825085150 | 24800 | 24800 | 24800 | 24750 | 1050 |
| 329 | 20230705 | 142500 | 41799045300 | 24800 | 24800 | 24850 | 24750 | 2758 |
| 330 | 20230705 | 142400 | 41730659200 | 24800 | 24800 | 24850 | 24800 | 1250 |
| 331 | 20230705 | 142300 | 41699628850 | 24800 | 24850 | 24850 | 24800 | 2096 |
| 332 | 20230705 | 142200 | 41647584950 | 24850 | 24900 | 24900 | 24850 | 4228 |
| 333 | 20230705 | 142100 | 41542499150 | 24850 | 24800 | 24900 | 24800 | 8823 |
| 334 | 20230705 | 142000 | 41323273450 | 24800 | 24800 | 24800 | 24750 | 1260 |
| 335 | 20230705 | 141900 | 41292042150 | 24750 | 24800 | 24850 | 24750 | 1405 |
| 336 | 20230705 | 141800 | 41257219700 | 24800 | 24700 | 24800 | 24700 | 5471 |
| 337 | 20230705 | 141700 | 41121608550 | 24750 | 24800 | 24800 | 24700 | 1919 |
| 338 | 20230705 | 141600 | 41074119900 | 24700 | 24700 | 24800 | 24700 | 5528 |
| 339 | 20230705 | 141500 | 40937385600 | 24750 | 24700 | 24750 | 24700 | 1037 |
| 340 | 20230705 | 141400 | 40911761000 | 24700 | 24700 | 24750 | 24650 | 1211 |
| 341 | 20230705 | 141300 | 40881845250 | 24700 | 24700 | 24750 | 24650 | 2576 |
| 342 | 20230705 | 141200 | 40818292750 | 24700 | 24700 | 24750 | 24650 | 2081 |
| 343 | 20230705 | 141100 | 40766910700 | 24700 | 24650 | 24750 | 24650 | 1945 |
| 344 | 20230705 | 141000 | 40718849400 | 24650 | 24650 | 24700 | 24650 | 1668 |
| 345 | 20230705 | 140900 | 40677730750 | 24650 | 24750 | 24750 | 24650 | 2292 |
| 346 | 20230705 | 140800 | 40621148950 | 24750 | 24750 | 24800 | 24750 | 1315 |
| 347 | 20230705 | 140700 | 40588576250 | 24800 | 24750 | 24800 | 24750 | 1138 |
| 348 | 20230705 | 140600 | 40560376350 | 24800 | 24800 | 24850 | 24750 | 1566 |
| 349 | 20230705 | 140500 | 40521570300 | 24850 | 24750 | 24850 | 24700 | 4655 |
| 350 | 20230705 | 140400 | 40406272800 | 24750 | 24700 | 24750 | 24700 | 1341 |
| 351 | 20230705 | 140300 | 40373145750 | 24700 | 24650 | 24750 | 24600 | 3210 |
| 352 | 20230705 | 140200 | 40293883850 | 24700 | 24650 | 24700 | 24550 | 2851 |
| 353 | 20230705 | 140100 | 40223696450 | 24650 | 24650 | 24650 | 24600 | 5472 |
| 354 | 20230705 | 140000 | 40089042900 | 24650 | 24700 | 24700 | 24600 | 3425 |
| 355 | 20230705 | 135900 | 40004608150 | 24700 | 24700 | 24700 | 24650 | 879 |
| 356 | 20230705 | 135800 | 39982899350 | 24700 | 24700 | 24700 | 24650 | 1988 |
| 357 | 20230705 | 135700 | 39933818550 | 24700 | 24700 | 24700 | 24650 | 816 |
| 358 | 20230705 | 135600 | 39913663600 | 24700 | 24600 | 24700 | 24600 | 2070 |
| 359 | 20230705 | 135500 | 39862637500 | 24600 | 24600 | 24650 | 24550 | 4319 |
| 360 | 20230705 | 135400 | 39756414700 | 24600 | 24600 | 24650 | 24550 | 2200 |
| 361 | 20230705 | 135300 | 39702293250 | 24600 | 24600 | 24650 | 24600 | 1036 |
| 362 | 20230705 | 135200 | 39676807150 | 24600 | 24600 | 24650 | 24600 | 1552 |
| 363 | 20230705 | 135100 | 39638627250 | 24650 | 24650 | 24700 | 24600 | 4909 |
| 364 | 20230705 | 135000 | 39517804400 | 24700 | 24800 | 24800 | 24700 | 12353 |
| 365 | 20230705 | 134900 | 39212306850 | 24800 | 24850 | 24850 | 24800 | 1952 |
| 366 | 20230705 | 134800 | 39163870650 | 24850 | 24750 | 24850 | 24750 | 2788 |
| 367 | 20230705 | 134700 | 39094757250 | 24750 | 24750 | 24800 | 24750 | 1750 |
| 368 | 20230705 | 134600 | 39051433400 | 24800 | 24900 | 24900 | 24800 | 8745 |
| 369 | 20230705 | 134500 | 38834111750 | 24850 | 24950 | 24950 | 24850 | 3882 |
| 370 | 20230705 | 134400 | 38737429450 | 24950 | 24900 | 24950 | 24900 | 7963 |
| 371 | 20230705 | 134300 | 38539119400 | 24900 | 24900 | 24900 | 24850 | 5041 |
| 372 | 20230705 | 134200 | 38413598800 | 24900 | 24900 | 24900 | 24850 | 3581 |
| 373 | 20230705 | 134100 | 38324447500 | 24900 | 24850 | 24900 | 24850 | 2458 |
| 374 | 20230705 | 134000 | 38263299600 | 24850 | 24800 | 24900 | 24800 | 6159 |
| 375 | 20230705 | 133900 | 38110257550 | 24800 | 24800 | 24850 | 24800 | 3031 |
| 376 | 20230705 | 133800 | 38035084550 | 24800 | 24800 | 24800 | 24750 | 1811 |
| 377 | 20230705 | 133700 | 37990190350 | 24800 | 24800 | 24800 | 24750 | 3745 |
| 378 | 20230705 | 133600 | 37897316850 | 24800 | 24850 | 24900 | 24750 | 10075 |
| 379 | 20230705 | 133500 | 37646949250 | 24850 | 24700 | 24850 | 24700 | 8849 |
| 380 | 20230705 | 133400 | 37427738700 | 24750 | 24750 | 24800 | 24700 | 4514 |
| 381 | 20230705 | 133300 | 37315956100 | 24750 | 24850 | 24850 | 24750 | 10597 |
| 382 | 20230705 | 133200 | 37053198500 | 24850 | 24850 | 24850 | 24800 | 2883 |
| 383 | 20230705 | 133100 | 36981574150 | 24800 | 24800 | 24850 | 24750 | 2900 |
| 384 | 20230705 | 133000 | 36909618700 | 24800 | 24800 | 24850 | 24750 | 6181 |
| 385 | 20230705 | 132900 | 36756324500 | 24800 | 24750 | 24800 | 24750 | 6242 |
| 386 | 20230705 | 132800 | 36601560300 | 24750 | 24750 | 24800 | 24700 | 3031 |
| 387 | 20230705 | 132700 | 36526523500 | 24750 | 24550 | 24750 | 24550 | 13023 |
| 388 | 20230705 | 132600 | 36205230050 | 24550 | 24650 | 24650 | 24550 | 4193 |
| 389 | 20230705 | 132500 | 36102065950 | 24600 | 24650 | 24650 | 24600 | 1571 |
| 390 | 20230705 | 132400 | 36063359700 | 24650 | 24600 | 24700 | 24600 | 5133 |
| 391 | 20230705 | 132300 | 35936925200 | 24600 | 24600 | 24650 | 24600 | 682 |
| 392 | 20230705 | 132200 | 35920137300 | 24600 | 24650 | 24650 | 24600 | 3692 |
| 393 | 20230705 | 132100 | 35829273700 | 24650 | 24700 | 24750 | 24600 | 5547 |
| 394 | 20230705 | 132000 | 35692454750 | 24650 | 24650 | 24750 | 24650 | 11869 |
| 395 | 20230705 | 131900 | 35399327900 | 24700 | 24700 | 24750 | 24650 | 4749 |
| 396 | 20230705 | 131800 | 35282035400 | 24700 | 24650 | 24700 | 24600 | 17024 |
| 397 | 20230705 | 131700 | 34862096050 | 24700 | 24600 | 24700 | 24550 | 12574 |
| 398 | 20230705 | 131600 | 34552225900 | 24600 | 24550 | 24600 | 24500 | 4995 |
| 399 | 20230705 | 131500 | 34429546800 | 24550 | 24500 | 24550 | 24500 | 10460 |
| 400 | 20230705 | 131400 | 34172856850 | 24500 | 24400 | 24500 | 24400 | 10642 |
| 401 | 20230705 | 131300 | 33912470650 | 24400 | 24350 | 24400 | 24300 | 3227 |
| 402 | 20230705 | 131200 | 33833858350 | 24350 | 24350 | 24350 | 24300 | 705 |
| 403 | 20230705 | 131100 | 33816714700 | 24350 | 24300 | 24350 | 24300 | 828 |
| 404 | 20230705 | 131000 | 33796581650 | 24350 | 24250 | 24350 | 24250 | 2720 |
| 405 | 20230705 | 130900 | 33730509250 | 24300 | 24250 | 24300 | 24250 | 734 |
| 406 | 20230705 | 130800 | 33712687500 | 24250 | 24200 | 24250 | 24200 | 1087 |
| 407 | 20230705 | 130700 | 33686338500 | 24200 | 24250 | 24250 | 24200 | 3331 |
| 408 | 20230705 | 130600 | 33605594000 | 24300 | 24250 | 24300 | 24250 | 904 |
| 409 | 20230705 | 130500 | 33583647600 | 24300 | 24250 | 24300 | 24200 | 3082 |
| 410 | 20230705 | 130400 | 33508911300 | 24250 | 24250 | 24250 | 24200 | 261 |
| 411 | 20230705 | 130300 | 33502583300 | 24250 | 24250 | 24250 | 24200 | 944 |
| 412 | 20230705 | 130200 | 33479696600 | 24200 | 24200 | 24250 | 24200 | 102 |
| 413 | 20230705 | 130100 | 33477226850 | 24200 | 24200 | 24250 | 24200 | 235 |
| 414 | 20230705 | 130000 | 33471538250 | 24250 | 24300 | 24300 | 24200 | 1299 |
| 415 | 20230705 | 125900 | 33440031800 | 24250 | 24250 | 24300 | 24200 | 2152 |
| 416 | 20230705 | 125800 | 33387839400 | 24250 | 24200 | 24250 | 24200 | 1690 |
| 417 | 20230705 | 125700 | 33346935300 | 24250 | 24200 | 24250 | 24200 | 741 |
| 418 | 20230705 | 125600 | 33328994400 | 24250 | 24200 | 24250 | 24150 | 2810 |
| 419 | 20230705 | 125500 | 33261005950 | 24200 | 24150 | 24200 | 24150 | 940 |
| 420 | 20230705 | 125400 | 33238269200 | 24200 | 24150 | 24200 | 24150 | 939 |
| 421 | 20230705 | 125300 | 33215589750 | 24150 | 24150 | 24150 | 24100 | 1938 |
| 422 | 20230705 | 125200 | 33168787550 | 24150 | 24150 | 24150 | 24100 | 1311 |
| 423 | 20230705 | 125100 | 33137143250 | 24150 | 24100 | 24150 | 24100 | 1174 |
| 424 | 20230705 | 125000 | 33108848450 | 24100 | 24100 | 24150 | 24100 | 1420 |
| 425 | 20230705 | 124900 | 33074625550 | 24050 | 24000 | 24100 | 24000 | 1651 |
| 426 | 20230705 | 124800 | 33034919000 | 24000 | 24000 | 24000 | 24000 | 426 |
| 427 | 20230705 | 124700 | 33024695000 | 24000 | 24000 | 24000 | 24000 | 269 |
| 428 | 20230705 | 124600 | 33018239000 | 24000 | 24000 | 24000 | 24000 | 1537 |
| 429 | 20230705 | 124500 | 32981351000 | 24050 | 24000 | 24050 | 24000 | 907 |
| 430 | 20230705 | 124400 | 32959579500 | 24000 | 24000 | 24000 | 23950 | 1154 |
| 431 | 20230705 | 124300 | 32931884550 | 24000 | 24000 | 24000 | 23950 | 120 |
| 432 | 20230705 | 124200 | 32929004700 | 24000 | 24000 | 24000 | 23950 | 215 |
| 433 | 20230705 | 124100 | 32923847200 | 24000 | 24000 | 24000 | 23950 | 274 |
| 434 | 20230705 | 124000 | 32917272200 | 23950 | 23950 | 23950 | 23950 | 242 |
| 435 | 20230705 | 123900 | 32911476300 | 23950 | 23950 | 24000 | 23950 | 240 |
| 436 | 20230705 | 123800 | 32905722150 | 24000 | 23950 | 24000 | 23950 | 488 |
| 437 | 20230705 | 123700 | 32894031200 | 23950 | 23900 | 23950 | 23900 | 1206 |
| 438 | 20230705 | 123600 | 32865158050 | 23950 | 23950 | 23950 | 23900 | 849 |
| 439 | 20230705 | 123500 | 32844829650 | 23950 | 23950 | 23950 | 23900 | 1183 |
| 440 | 20230705 | 123400 | 32816547750 | 23950 | 23950 | 23950 | 23900 | 624 |
| 441 | 20230705 | 123300 | 32801609450 | 23950 | 23950 | 23950 | 23900 | 616 |
| 442 | 20230705 | 123200 | 32786864000 | 23950 | 23900 | 23950 | 23900 | 1544 |
| 443 | 20230705 | 123100 | 32749940450 | 23900 | 23950 | 24000 | 23900 | 3997 |
| 444 | 20230705 | 123000 | 32654383750 | 23950 | 23950 | 23950 | 23900 | 2567 |
| 445 | 20230705 | 122900 | 32592945350 | 23900 | 24000 | 24000 | 23900 | 3742 |
| 446 | 20230705 | 122800 | 32503327100 | 24000 | 24000 | 24000 | 23950 | 167 |
| 447 | 20230705 | 122700 | 32499324200 | 23950 | 24050 | 24050 | 23950 | 6227 |
| 448 | 20230705 | 122600 | 32349795750 | 24050 | 24100 | 24100 | 24050 | 117 |
| 449 | 20230705 | 122500 | 32346976600 | 24100 | 24100 | 24100 | 24050 | 697 |
| 450 | 20230705 | 122400 | 32330183950 | 24050 | 24050 | 24100 | 24050 | 320 |
| 451 | 20230705 | 122300 | 32322477950 | 24050 | 24050 | 24100 | 24050 | 1189 |
| 452 | 20230705 | 122200 | 32293880150 | 24050 | 24050 | 24050 | 24050 | 1142 |
| 453 | 20230705 | 122100 | 32266415050 | 24050 | 24050 | 24050 | 24050 | 529 |
| 454 | 20230705 | 122000 | 32253692600 | 24050 | 24050 | 24100 | 24050 | 1907 |
| 455 | 20230705 | 121900 | 32207827800 | 24100 | 24050 | 24100 | 24050 | 455 |
| 456 | 20230705 | 121800 | 32196873950 | 24050 | 24050 | 24100 | 24050 | 539 |
| 457 | 20230705 | 121700 | 32183909450 | 24050 | 24050 | 24050 | 24050 | 790 |
| 458 | 20230705 | 121600 | 32164909950 | 24050 | 24100 | 24100 | 24050 | 1013 |
| 459 | 20230705 | 121500 | 32140532100 | 24050 | 24100 | 24100 | 24050 | 325 |
| 460 | 20230705 | 121400 | 32132708050 | 24100 | 24050 | 24100 | 24050 | 170 |
| 461 | 20230705 | 121300 | 32128619200 | 24050 | 24050 | 24050 | 24050 | 744 |
| 462 | 20230705 | 121200 | 32110726000 | 24050 | 24000 | 24100 | 23950 | 1272 |
| 463 | 20230705 | 121100 | 32080167550 | 24000 | 24100 | 24100 | 24000 | 6408 |
| 464 | 20230705 | 121000 | 31926135350 | 24100 | 24100 | 24100 | 24100 | 1449 |
| 465 | 20230705 | 120900 | 31891214450 | 24100 | 24100 | 24100 | 24050 | 1908 |
| 466 | 20230705 | 120800 | 31845272750 | 24100 | 24100 | 24100 | 24050 | 1349 |
| 467 | 20230705 | 120700 | 31812762300 | 24100 | 24150 | 24150 | 24100 | 802 |
| 468 | 20230705 | 120600 | 31793429950 | 24150 | 24100 | 24150 | 24050 | 1797 |
| 469 | 20230705 | 120500 | 31750122550 | 24100 | 24100 | 24150 | 24100 | 2342 |
| 470 | 20230705 | 120400 | 31693679050 | 24100 | 24150 | 24150 | 24100 | 548 |
| 471 | 20230705 | 120300 | 31680465650 | 24150 | 24100 | 24150 | 24100 | 297 |
| 472 | 20230705 | 120200 | 31673293800 | 24150 | 24100 | 24150 | 24100 | 1797 |
| 473 | 20230705 | 120100 | 31629982450 | 24150 | 24150 | 24150 | 24100 | 272 |
| 474 | 20230705 | 120000 | 31623420400 | 24150 | 24150 | 24150 | 24100 | 271 |
| 475 | 20230705 | 115900 | 31616876850 | 24150 | 24100 | 24150 | 24100 | 2516 |
| 476 | 20230705 | 115800 | 31556156750 | 24100 | 24150 | 24150 | 24100 | 1830 |
| 477 | 20230705 | 115700 | 31512045000 | 24150 | 24100 | 24150 | 24100 | 1331 |
| 478 | 20230705 | 115600 | 31479906350 | 24150 | 24100 | 24150 | 24050 | 1783 |
| 479 | 20230705 | 115500 | 31436911650 | 24100 | 24100 | 24150 | 24050 | 1311 |
| 480 | 20230705 | 115400 | 31405324550 | 24100 | 24100 | 24150 | 24050 | 2627 |
| 481 | 20230705 | 115300 | 31342020050 | 24100 | 24050 | 24100 | 24050 | 1620 |
| 482 | 20230705 | 115200 | 31303052250 | 24050 | 24000 | 24050 | 23950 | 3478 |
| 483 | 20230705 | 115100 | 31219497200 | 24000 | 24000 | 24000 | 23950 | 4189 |
| 484 | 20230705 | 115000 | 31118988150 | 23950 | 23950 | 23950 | 23950 | 4108 |
| 485 | 20230705 | 114900 | 31020601550 | 23950 | 24050 | 24050 | 23950 | 16939 |
| 486 | 20230705 | 114800 | 30614035050 | 24050 | 24100 | 24100 | 24050 | 5601 |
| 487 | 20230705 | 114700 | 30479110050 | 24150 | 24150 | 24200 | 24100 | 1037 |
| 488 | 20230705 | 114600 | 30454098900 | 24200 | 24150 | 24200 | 24100 | 1453 |
| 489 | 20230705 | 114500 | 30419009800 | 24200 | 24200 | 24200 | 24100 | 4307 |
| 490 | 20230705 | 114400 | 30314973800 | 24200 | 24200 | 24200 | 24200 | 4273 |
| 491 | 20230705 | 114300 | 30211567200 | 24200 | 24200 | 24200 | 24150 | 2508 |
| 492 | 20230705 | 114200 | 30150873700 | 24150 | 24100 | 24200 | 24100 | 1328 |
| 493 | 20230705 | 114100 | 30118803100 | 24100 | 24100 | 24150 | 24100 | 4083 |
| 494 | 20230705 | 114000 | 30020279750 | 24150 | 24150 | 24150 | 24100 | 8160 |
| 495 | 20230705 | 113900 | 29823387800 | 24200 | 24200 | 24250 | 24150 | 10213 |
| 496 | 20230705 | 113800 | 29576306000 | 24200 | 24250 | 24250 | 24200 | 1333 |
| 497 | 20230705 | 113700 | 29544007800 | 24200 | 24250 | 24250 | 24200 | 761 |
| 498 | 20230705 | 113600 | 29525554700 | 24250 | 24250 | 24250 | 24200 | 4182 |
| 499 | 20230705 | 113500 | 29424152150 | 24250 | 24300 | 24300 | 24250 | 1700 |
| 500 | 20230705 | 113400 | 29382923300 | 24300 | 24250 | 24300 | 24250 | 1355 |
| 501 | 20230705 | 113300 | 29350061800 | 24300 | 24250 | 24300 | 24250 | 1746 |
| 502 | 20230705 | 113200 | 29307714950 | 24250 | 24250 | 24300 | 24250 | 3674 |
| 503 | 20230705 | 113100 | 29218601350 | 24300 | 24350 | 24350 | 24250 | 10562 |
| 504 | 20230705 | 113000 | 28961889250 | 24350 | 24350 | 24350 | 24300 | 1741 |
| 505 | 20230705 | 112900 | 28919502700 | 24350 | 24300 | 24350 | 24300 | 4867 |
| 506 | 20230705 | 112800 | 28801091750 | 24350 | 24400 | 24400 | 24300 | 4160 |
| 507 | 20230705 | 112700 | 28699808900 | 24400 | 24350 | 24400 | 24350 | 1438 |
| 508 | 20230705 | 112600 | 28664793050 | 24350 | 24350 | 24400 | 24300 | 2877 |
| 509 | 20230705 | 112500 | 28594797700 | 24350 | 24400 | 24450 | 24350 | 8939 |
| 510 | 20230705 | 112400 | 28376855400 | 24450 | 24400 | 24450 | 24400 | 1847 |
| 511 | 20230705 | 112300 | 28331764950 | 24450 | 24400 | 24450 | 24400 | 1746 |
| 512 | 20230705 | 112200 | 28289124350 | 24400 | 24400 | 24450 | 24400 | 1157 |
| 513 | 20230705 | 112100 | 28260866050 | 24400 | 24500 | 24500 | 24400 | 3909 |
| 514 | 20230705 | 112000 | 28165377300 | 24450 | 24450 | 24500 | 24400 | 3716 |
| 515 | 20230705 | 111900 | 28074578100 | 24400 | 24350 | 24450 | 24350 | 2807 |
| 516 | 20230705 | 111800 | 28006116250 | 24350 | 24350 | 24400 | 24350 | 4067 |
| 517 | 20230705 | 111700 | 27907079400 | 24400 | 24400 | 24400 | 24300 | 6682 |
| 518 | 20230705 | 111600 | 27744400800 | 24400 | 24500 | 24500 | 24400 | 7684 |
| 519 | 20230705 | 111500 | 27556754450 | 24500 | 24450 | 24550 | 24450 | 5777 |
| 520 | 20230705 | 111400 | 27415290200 | 24450 | 24500 | 24550 | 24450 | 3239 |
| 521 | 20230705 | 111300 | 27335935450 | 24500 | 24450 | 24500 | 24450 | 2133 |
| 522 | 20230705 | 111200 | 27283688150 | 24450 | 24500 | 24500 | 24400 | 7836 |
| 523 | 20230705 | 111100 | 27092223600 | 24450 | 24550 | 24550 | 24450 | 5845 |
| 524 | 20230705 | 111000 | 26949043550 | 24550 | 24550 | 24600 | 24500 | 3443 |
| 525 | 20230705 | 110900 | 26864601250 | 24550 | 24450 | 24550 | 24400 | 3687 |
| 526 | 20230705 | 110800 | 26774390900 | 24450 | 24550 | 24600 | 24450 | 11138 |
| 527 | 20230705 | 110700 | 26501434550 | 24600 | 24600 | 24650 | 24550 | 1816 |
| 528 | 20230705 | 110600 | 26456765200 | 24600 | 24600 | 24650 | 24550 | 3901 |
| 529 | 20230705 | 110500 | 26360845100 | 24650 | 24600 | 24650 | 24600 | 4898 |
| 530 | 20230705 | 110400 | 26240173100 | 24600 | 24600 | 24650 | 24450 | 18385 |
| 531 | 20230705 | 110300 | 25789349550 | 24600 | 24600 | 24650 | 24550 | 7126 |
| 532 | 20230705 | 110200 | 25614045400 | 24600 | 24700 | 24700 | 24600 | 6331 |
| 533 | 20230705 | 110100 | 25458048350 | 24700 | 24750 | 24850 | 24700 | 10973 |
| 534 | 20230705 | 110000 | 25186479850 | 24800 | 24750 | 24850 | 24750 | 8133 |
| 535 | 20230705 | 105900 | 24984659700 | 24750 | 24850 | 24950 | 24750 | 18425 |
| 536 | 20230705 | 105800 | 24526937850 | 24850 | 25050 | 25100 | 24800 | 35796 |
| 537 | 20230705 | 105700 | 23633666300 | 25050 | 25000 | 25150 | 25000 | 31819 |
| 538 | 20230705 | 105600 | 22835724700 | 25000 | 24850 | 25050 | 24850 | 30955 |
| 539 | 20230705 | 105500 | 22063506650 | 24850 | 24950 | 25100 | 24850 | 19278 |
| 540 | 20230705 | 105400 | 21582380550 | 24950 | 24850 | 25000 | 24800 | 30089 |
| 541 | 20230705 | 105300 | 20833654800 | 24850 | 25100 | 25150 | 24800 | 57372 |
| 542 | 20230705 | 105200 | 19404356000 | 25050 | 24900 | 25400 | 24800 | 103102 |
| 543 | 20230705 | 105100 | 16821563600 | 24900 | 24500 | 24950 | 24500 | 77383 |
| 544 | 20230705 | 105000 | 14901591550 | 24550 | 24300 | 24600 | 24300 | 22653 |
| 545 | 20230705 | 104900 | 14345567050 | 24300 | 24450 | 24550 | 24300 | 34280 |
| 546 | 20230705 | 104800 | 13507189250 | 24450 | 24200 | 24450 | 24150 | 20716 |
| 547 | 20230705 | 104700 | 13002430750 | 24150 | 24200 | 24250 | 24150 | 7103 |
| 548 | 20230705 | 104600 | 12830705600 | 24200 | 24400 | 24400 | 24150 | 15979 |
| 549 | 20230705 | 104500 | 12443690000 | 24400 | 24150 | 24400 | 24150 | 28762 |
| 550 | 20230705 | 104400 | 11745753500 | 24150 | 24050 | 24150 | 24050 | 7628 |
| 551 | 20230705 | 104300 | 11561617800 | 24050 | 24000 | 24100 | 24000 | 3274 |
| 552 | 20230705 | 104200 | 11482807350 | 24050 | 24000 | 24050 | 23950 | 2843 |
| 553 | 20230705 | 104100 | 11414571650 | 24000 | 24050 | 24100 | 24000 | 3094 |
| 554 | 20230705 | 104000 | 11340168250 | 24050 | 24100 | 24100 | 24050 | 1815 |
| 555 | 20230705 | 103900 | 11296438450 | 24100 | 24150 | 24150 | 24050 | 4995 |
| 556 | 20230705 | 103800 | 11176144150 | 24100 | 24050 | 24150 | 24050 | 3218 |
| 557 | 20230705 | 103700 | 11098649900 | 24050 | 24050 | 24100 | 24000 | 3586 |
| 558 | 20230705 | 103600 | 11012458350 | 24050 | 24050 | 24100 | 24000 | 3435 |
| 559 | 20230705 | 103500 | 10929880700 | 24050 | 24050 | 24050 | 24000 | 1216 |
| 560 | 20230705 | 103400 | 10900635950 | 24050 | 24000 | 24050 | 24000 | 2013 |
| 561 | 20230705 | 103300 | 10852225400 | 24050 | 24150 | 24150 | 24000 | 7792 |
| 562 | 20230705 | 103200 | 10664708550 | 24100 | 24100 | 24200 | 24050 | 7805 |
| 563 | 20230705 | 103100 | 10476437850 | 24150 | 24100 | 24200 | 24100 | 13677 |
| 564 | 20230705 | 103000 | 10146184950 | 24150 | 24150 | 24150 | 24050 | 5472 |
| 565 | 20230705 | 102900 | 10014284400 | 24150 | 24000 | 24150 | 24000 | 10071 |
| 566 | 20230705 | 102800 | 9771723300 | 23950 | 23900 | 23950 | 23900 | 5216 |
| 567 | 20230705 | 102700 | 9646980000 | 23900 | 23950 | 23950 | 23900 | 629 |
| 568 | 20230705 | 102600 | 9631932350 | 23950 | 23950 | 24000 | 23900 | 3288 |
| 569 | 20230705 | 102500 | 9553276600 | 23950 | 24000 | 24050 | 23950 | 10251 |
| 570 | 20230705 | 102400 | 9307154350 | 24000 | 23900 | 24000 | 23900 | 2216 |
| 571 | 20230705 | 102300 | 9254138650 | 23900 | 24050 | 24050 | 23900 | 5655 |
| 572 | 20230705 | 102200 | 9118632750 | 24050 | 24050 | 24050 | 24000 | 3473 |
| 573 | 20230705 | 102100 | 9035112850 | 24050 | 24050 | 24050 | 24000 | 7844 |
| 574 | 20230705 | 102000 | 8846471500 | 24000 | 23900 | 24050 | 23900 | 8348 |
| 575 | 20230705 | 101900 | 8646283200 | 23950 | 23900 | 23950 | 23850 | 4390 |
| 576 | 20230705 | 101800 | 8541359700 | 23900 | 23850 | 23900 | 23800 | 7248 |
| 577 | 20230705 | 101700 | 8368335100 | 23800 | 23800 | 23900 | 23750 | 5720 |
| 578 | 20230705 | 101600 | 8232062850 | 23750 | 23700 | 23750 | 23650 | 4067 |
| 579 | 20230705 | 101500 | 8135569000 | 23700 | 23650 | 23700 | 23600 | 2990 |
| 580 | 20230705 | 101400 | 8064818600 | 23700 | 23700 | 23700 | 23650 | 2208 |
| 581 | 20230705 | 101300 | 8012500750 | 23700 | 23750 | 23750 | 23700 | 1311 |
| 582 | 20230705 | 101200 | 7981381600 | 23700 | 23750 | 23750 | 23700 | 925 |
| 583 | 20230705 | 101100 | 7959439350 | 23750 | 23700 | 23750 | 23650 | 326 |
| 584 | 20230705 | 101000 | 7951722600 | 23700 | 23650 | 23750 | 23600 | 710 |
| 585 | 20230705 | 100900 | 7934935800 | 23700 | 23600 | 23750 | 23600 | 6212 |
| 586 | 20230705 | 100800 | 7788049500 | 23550 | 23600 | 23600 | 23550 | 5369 |
| 587 | 20230705 | 100700 | 7661427950 | 23650 | 23650 | 23650 | 23650 | 1230 |
| 588 | 20230705 | 100600 | 7632338450 | 23650 | 23650 | 23700 | 23650 | 406 |
| 589 | 20230705 | 100500 | 7622725850 | 23650 | 23700 | 23700 | 23650 | 1413 |
| 590 | 20230705 | 100400 | 7589285500 | 23700 | 23650 | 23700 | 23600 | 3325 |
| 591 | 20230705 | 100300 | 7510655000 | 23650 | 23700 | 23700 | 23600 | 378 |
| 592 | 20230705 | 100200 | 7501714450 | 23700 | 23750 | 23750 | 23650 | 869 |
| 593 | 20230705 | 100100 | 7481111550 | 23750 | 23650 | 23750 | 23650 | 1235 |
| 594 | 20230705 | 100000 | 7451804800 | 23700 | 23650 | 23750 | 23600 | 4773 |
| 595 | 20230705 | 095900 | 7338814450 | 23650 | 23550 | 23650 | 23550 | 3184 |
| 596 | 20230705 | 095800 | 7263686200 | 23550 | 23650 | 23650 | 23550 | 4368 |
| 597 | 20230705 | 095700 | 7160681100 | 23650 | 23650 | 23650 | 23600 | 2443 |
| 598 | 20230705 | 095600 | 7102923250 | 23700 | 23700 | 23750 | 23650 | 2936 |
| 599 | 20230705 | 095500 | 7033325150 | 23750 | 23750 | 23750 | 23700 | 479 |
| 600 | 20230705 | 095400 | 7021970650 | 23700 | 23700 | 23700 | 23650 | 2241 |
| 601 | 20230705 | 095300 | 6968859750 | 23700 | 23650 | 23700 | 23650 | 1324 |
| 602 | 20230705 | 095200 | 6937543050 | 23650 | 23650 | 23700 | 23650 | 1159 |
| 603 | 20230705 | 095100 | 6910131950 | 23600 | 23600 | 23700 | 23600 | 1197 |
| 604 | 20230705 | 095000 | 6881870600 | 23650 | 23650 | 23650 | 23600 | 3339 |
| 605 | 20230705 | 094900 | 6802978800 | 23600 | 23500 | 23600 | 23500 | 1088 |
| 606 | 20230705 | 094800 | 6777350100 | 23600 | 23400 | 23700 | 23350 | 4068 |
| 607 | 20230705 | 094700 | 6681764700 | 23400 | 23650 | 23650 | 23000 | 40603 |
| 608 | 20230705 | 094600 | 5734506700 | 23650 | 23650 | 23650 | 23600 | 752 |
| 609 | 20230705 | 094500 | 5716749750 | 23600 | 23650 | 23650 | 23550 | 4765 |
| 610 | 20230705 | 094400 | 5604222200 | 23600 | 23800 | 23800 | 23500 | 26987 |
| 611 | 20230705 | 094300 | 4967069900 | 23800 | 23800 | 23850 | 23750 | 789 |
| 612 | 20230705 | 094200 | 4948294750 | 23750 | 23800 | 23850 | 23750 | 1606 |
| 613 | 20230705 | 094100 | 4910078650 | 23800 | 23800 | 23800 | 23750 | 3460 |
| 614 | 20230705 | 094000 | 4827793200 | 23800 | 23800 | 23800 | 23750 | 1883 |
| 615 | 20230705 | 093900 | 4782979450 | 23800 | 23800 | 23800 | 23750 | 2851 |
| 616 | 20230705 | 093800 | 4715154000 | 23750 | 23900 | 23950 | 23750 | 10779 |
| 617 | 20230705 | 093700 | 4458117250 | 23950 | 23950 | 24000 | 23900 | 2756 |
| 618 | 20230705 | 093600 | 4392115100 | 23950 | 24000 | 24000 | 23950 | 1893 |
| 619 | 20230705 | 093500 | 4346729300 | 24000 | 24050 | 24100 | 23950 | 5071 |
| 620 | 20230705 | 093400 | 4225024100 | 24100 | 24050 | 24100 | 24000 | 3200 |
| 621 | 20230705 | 093300 | 4148034800 | 24100 | 24100 | 24150 | 24050 | 2557 |
| 622 | 20230705 | 093200 | 4086395200 | 24150 | 24150 | 24150 | 24050 | 5976 |
| 623 | 20230705 | 093100 | 3942177500 | 24150 | 24050 | 24200 | 24050 | 18390 |
| 624 | 20230705 | 093000 | 3499023650 | 24050 | 24050 | 24050 | 24000 | 772 |
| 625 | 20230705 | 092900 | 3480470250 | 24000 | 24000 | 24050 | 23900 | 3795 |
| 626 | 20230705 | 092800 | 3389430550 | 23900 | 24000 | 24050 | 23900 | 8637 |
| 627 | 20230705 | 092700 | 3182316100 | 24000 | 24000 | 24050 | 23950 | 2687 |
| 628 | 20230705 | 092600 | 3117826150 | 24000 | 24050 | 24050 | 24000 | 3256 |
| 629 | 20230705 | 092500 | 3039649750 | 24050 | 24000 | 24050 | 24000 | 2941 |
| 630 | 20230705 | 092400 | 2969047750 | 24050 | 24050 | 24050 | 24000 | 5294 |
| 631 | 20230705 | 092300 | 2841923250 | 24050 | 24050 | 24100 | 24000 | 6593 |
| 632 | 20230705 | 092200 | 2683573750 | 24050 | 24000 | 24100 | 23950 | 2840 |
| 633 | 20230705 | 092100 | 2615313300 | 23950 | 24000 | 24050 | 23950 | 2582 |
| 634 | 20230705 | 092000 | 2553340400 | 24000 | 23950 | 24050 | 23900 | 6860 |
| 635 | 20230705 | 091900 | 2388814800 | 23950 | 23900 | 23950 | 23850 | 4141 |
| 636 | 20230705 | 091800 | 2289704200 | 23950 | 23900 | 24000 | 23900 | 2811 |
| 637 | 20230705 | 091700 | 2222397300 | 23900 | 23700 | 23900 | 23700 | 10778 |
| 638 | 20230705 | 091600 | 1965871350 | 23700 | 23650 | 23750 | 23650 | 692 |
| 639 | 20230705 | 091500 | 1949466350 | 23700 | 23650 | 23700 | 23650 | 965 |
| 640 | 20230705 | 091400 | 1926625450 | 23650 | 23700 | 23700 | 23650 | 2919 |
| 641 | 20230705 | 091300 | 1857495950 | 23750 | 23700 | 23750 | 23650 | 4563 |
| 642 | 20230705 | 091200 | 1749351450 | 23750 | 23750 | 23800 | 23700 | 1966 |
| 643 | 20230705 | 091100 | 1702661650 | 23800 | 23800 | 23850 | 23750 | 1535 |
| 644 | 20230705 | 091000 | 1666136000 | 23800 | 23700 | 23850 | 23700 | 1415 |
| 645 | 20230705 | 090900 | 1632497700 | 23700 | 23650 | 23700 | 23650 | 2134 |
| 646 | 20230705 | 090800 | 1581935350 | 23650 | 23700 | 23700 | 23650 | 4685 |
| 647 | 20230705 | 090700 | 1471105050 | 23650 | 23700 | 23700 | 23650 | 6033 |
| 648 | 20230705 | 090600 | 1328289500 | 23750 | 23850 | 23850 | 23700 | 9089 |
| 649 | 20230705 | 090500 | 1112237100 | 23850 | 23850 | 23900 | 23800 | 1959 |
| 650 | 20230705 | 090400 | 1065516950 | 23850 | 23900 | 23950 | 23750 | 4472 |
| 651 | 20230705 | 090300 | 958897450 | 23950 | 24100 | 24100 | 23950 | 6297 |
| 652 | 20230705 | 090200 | 807560850 | 24100 | 24000 | 24150 | 23950 | 7832 |
| 653 | 20230705 | 090100 | 619094750 | 23950 | 23800 | 24000 | 23800 | 12372 |
| 654 | 20230705 | 090000 | 322814650 | 23800 | 23750 | 23800 | 23700 | 13590 |