36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 201100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 3 | 20230706 | 201000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230706 | 200900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230706 | 200800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230706 | 200700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230706 | 200600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230706 | 200500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230706 | 200400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230706 | 200300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230706 | 200200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230706 | 200100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230706 | 200000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230706 | 195900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230706 | 195800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230706 | 195700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230706 | 195600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230706 | 195500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230706 | 195400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230706 | 195300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230706 | 195200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230706 | 195100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230706 | 195000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230706 | 194900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230706 | 194800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230706 | 194700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230706 | 194600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230706 | 194500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230706 | 194400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230706 | 194300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230706 | 194200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230706 | 194100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 33 | 20230706 | 194000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230706 | 193900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230706 | 193800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230706 | 193700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230706 | 193600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230706 | 193500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230706 | 193400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230706 | 193300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230706 | 193200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230706 | 193100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230706 | 193000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230706 | 192900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230706 | 192800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230706 | 192700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230706 | 192600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230706 | 192500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230706 | 192400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230706 | 192300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230706 | 192200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230706 | 192100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230706 | 192000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230706 | 191900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230706 | 191800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230706 | 191700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230706 | 191600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230706 | 191500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230706 | 191400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230706 | 191300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230706 | 191200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230706 | 191100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 63 | 20230706 | 191000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230706 | 190900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230706 | 190800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230706 | 190700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230706 | 190600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230706 | 190500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230706 | 190400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230706 | 190300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230706 | 190200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230706 | 190100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230706 | 190000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230706 | 185900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230706 | 185800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230706 | 185700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230706 | 185600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230706 | 185500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230706 | 185400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230706 | 185300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230706 | 185200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230706 | 185100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230706 | 185000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230706 | 184900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230706 | 184800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230706 | 184700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230706 | 184600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230706 | 184500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230706 | 184400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230706 | 184300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230706 | 184200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230706 | 184100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 93 | 20230706 | 184000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230706 | 183900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230706 | 183800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230706 | 183700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230706 | 183600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230706 | 183500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230706 | 183400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230706 | 183300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230706 | 183200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230706 | 183100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230706 | 183000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230706 | 182900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230706 | 182800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230706 | 182700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230706 | 182600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230706 | 182500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230706 | 182400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230706 | 182300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230706 | 182200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230706 | 182100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230706 | 182000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230706 | 181900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230706 | 181800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230706 | 181700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230706 | 181600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230706 | 181500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230706 | 181400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230706 | 181300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230706 | 181200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230706 | 181100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 123 | 20230706 | 181000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230706 | 180900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230706 | 180800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230706 | 180700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230706 | 180600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230706 | 180500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230706 | 180400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230706 | 180300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230706 | 180200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230706 | 180100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230706 | 180000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230706 | 175900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230706 | 175800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230706 | 175700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230706 | 175600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230706 | 175500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230706 | 175400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230706 | 175300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230706 | 175200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230706 | 175100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230706 | 175000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230706 | 174900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230706 | 174800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230706 | 174700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230706 | 174600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230706 | 174500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230706 | 174400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230706 | 174300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230706 | 174200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230706 | 174100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 153 | 20230706 | 174000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230706 | 173900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230706 | 173800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230706 | 173700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230706 | 173600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230706 | 173500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230706 | 173400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230706 | 173300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230706 | 173200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230706 | 173100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230706 | 173000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230706 | 172900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230706 | 172800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230706 | 172700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230706 | 172600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230706 | 172500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230706 | 172400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230706 | 172300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230706 | 172200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230706 | 172100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230706 | 172000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230706 | 171900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230706 | 171800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230706 | 171700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230706 | 171600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230706 | 171500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230706 | 171400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230706 | 171300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230706 | 171200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230706 | 171100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 183 | 20230706 | 171000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230706 | 170900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230706 | 170800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230706 | 170700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230706 | 170600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230706 | 170500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230706 | 170400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230706 | 170300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230706 | 170200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230706 | 170100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230706 | 170000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230706 | 165900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230706 | 165800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230706 | 165700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230706 | 165600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230706 | 165500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230706 | 165400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230706 | 165300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230706 | 165200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230706 | 165100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230706 | 165000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230706 | 164900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230706 | 164800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230706 | 164700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230706 | 164600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230706 | 164500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230706 | 164400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230706 | 164300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230706 | 164200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230706 | 164100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 213 | 20230706 | 164000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230706 | 163900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230706 | 163800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230706 | 163700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230706 | 163600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230706 | 163500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230706 | 163400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230706 | 163300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230706 | 163200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230706 | 163100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230706 | 163000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230706 | 162900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230706 | 162800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230706 | 162700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230706 | 162600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230706 | 162500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230706 | 162400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230706 | 162300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230706 | 162200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230706 | 162100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230706 | 162000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20230706 | 161900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230706 | 161800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230706 | 161700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230706 | 161600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230706 | 161500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230706 | 161400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230706 | 161300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20230706 | 161200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20230706 | 161100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 243 | 20230706 | 161000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20230706 | 160900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20230706 | 160800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20230706 | 160700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20230706 | 160600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20230706 | 160500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20230706 | 160400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20230706 | 160300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20230706 | 160200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20230706 | 160100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20230706 | 160000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20230706 | 155900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20230706 | 155800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20230706 | 155700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20230706 | 155600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20230706 | 155500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20230706 | 155400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20230706 | 155300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20230706 | 155200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20230706 | 155100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20230706 | 155000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20230706 | 154900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20230706 | 154800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20230706 | 154700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20230706 | 154600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20230706 | 154500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20230706 | 154400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20230706 | 154300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20230706 | 154200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20230706 | 154100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 273 | 20230706 | 154000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20230706 | 153900 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20230706 | 153800 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20230706 | 153700 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20230706 | 153600 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20230706 | 153500 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20230706 | 153400 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20230706 | 153300 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20230706 | 153200 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20230706 | 153100 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20230706 | 153000 | 4411539500 | 27850 | 27850 | 27850 | 27850 | 1783 |
| 284 | 20230706 | 152900 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20230706 | 152800 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20230706 | 152700 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20230706 | 152600 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20230706 | 152500 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20230706 | 152400 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20230706 | 152300 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20230706 | 152200 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20230706 | 152100 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20230706 | 152000 | 4361882950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20230706 | 151900 | 4361882950 | 27850 | 27800 | 27950 | 27800 | 796 |
| 295 | 20230706 | 151800 | 4339701850 | 27800 | 27750 | 27800 | 27750 | 421 |
| 296 | 20230706 | 151700 | 4328013850 | 27750 | 27750 | 27750 | 27750 | 84 |
| 297 | 20230706 | 151600 | 4325682850 | 27800 | 27650 | 27800 | 27650 | 2871 |
| 298 | 20230706 | 151500 | 4246154550 | 27650 | 27600 | 27700 | 27600 | 216 |
| 299 | 20230706 | 151400 | 4240189500 | 27600 | 27650 | 27650 | 27600 | 104 |
| 300 | 20230706 | 151300 | 4237318400 | 27650 | 27650 | 27700 | 27650 | 36 |
| 301 | 20230706 | 151200 | 4236322550 | 27600 | 27600 | 27700 | 27600 | 207 |
| 302 | 20230706 | 151100 | 4230607700 | 27600 | 27600 | 27600 | 27600 | 163 |
| 303 | 20230706 | 151000 | 4226108900 | 27700 | 27700 | 27700 | 27600 | 1834 |
| 304 | 20230706 | 150900 | 4175407400 | 27700 | 27750 | 27750 | 27700 | 24 |
| 305 | 20230706 | 150800 | 4174741900 | 27750 | 27650 | 27750 | 27650 | 873 |
| 306 | 20230706 | 150700 | 4150558550 | 27650 | 27650 | 27700 | 27650 | 321 |
| 307 | 20230706 | 150600 | 4141681250 | 27650 | 27750 | 27750 | 27650 | 2563 |
| 308 | 20230706 | 150500 | 4070673800 | 27800 | 27750 | 27800 | 27700 | 473 |
| 309 | 20230706 | 150400 | 4057556250 | 27750 | 27750 | 27750 | 27750 | 253 |
| 310 | 20230706 | 150300 | 4050535500 | 27750 | 27800 | 27800 | 27750 | 525 |
| 311 | 20230706 | 150200 | 4035959500 | 27800 | 27800 | 27800 | 27800 | 14 |
| 312 | 20230706 | 150100 | 4035570300 | 27750 | 27800 | 27800 | 27750 | 72 |
| 313 | 20230706 | 150000 | 4033570000 | 27800 | 27900 | 27900 | 27800 | 603 |
| 314 | 20230706 | 145900 | 4016786100 | 27850 | 27850 | 27900 | 27850 | 190 |
| 315 | 20230706 | 145800 | 4011494250 | 27850 | 27800 | 27850 | 27800 | 140 |
| 316 | 20230706 | 145700 | 4007597350 | 27800 | 27850 | 27850 | 27800 | 70 |
| 317 | 20230706 | 145600 | 4005648050 | 27850 | 27800 | 27850 | 27800 | 346 |
| 318 | 20230706 | 145500 | 3996022750 | 27850 | 27750 | 27850 | 27750 | 645 |
| 319 | 20230706 | 145400 | 3978091700 | 27800 | 27700 | 27800 | 27700 | 1552 |
| 320 | 20230706 | 145300 | 3935019900 | 27700 | 27750 | 27750 | 27700 | 90 |
| 321 | 20230706 | 145200 | 3932524400 | 27750 | 27700 | 27750 | 27700 | 43 |
| 322 | 20230706 | 145100 | 3931332800 | 27700 | 27750 | 27750 | 27700 | 20 |
| 323 | 20230706 | 145000 | 3930778200 | 27750 | 27750 | 27750 | 27700 | 62 |
| 324 | 20230706 | 144900 | 3929057800 | 27700 | 27700 | 27700 | 27700 | 90 |
| 325 | 20230706 | 144800 | 3926564800 | 27700 | 27700 | 27750 | 27700 | 173 |
| 326 | 20230706 | 144700 | 3921769450 | 27700 | 27700 | 27700 | 27700 | 8 |
| 327 | 20230706 | 144600 | 3921547850 | 27750 | 27750 | 27750 | 27750 | 263 |
| 328 | 20230706 | 144500 | 3914249600 | 27750 | 27750 | 27800 | 27750 | 55 |
| 329 | 20230706 | 144400 | 3912722600 | 27800 | 27750 | 27800 | 27700 | 538 |
| 330 | 20230706 | 144300 | 3897807750 | 27700 | 27750 | 27750 | 27700 | 74 |
| 331 | 20230706 | 144200 | 3895754750 | 27750 | 27750 | 27750 | 27750 | 175 |
| 332 | 20230706 | 144100 | 3890898500 | 27750 | 27750 | 27750 | 27750 | 1 |
| 333 | 20230706 | 144000 | 3890870750 | 27750 | 27750 | 27750 | 27750 | 23 |
| 334 | 20230706 | 143900 | 3890232500 | 27750 | 27750 | 27750 | 27750 | 11 |
| 335 | 20230706 | 143800 | 3889927250 | 27750 | 27750 | 27750 | 27700 | 369 |
| 336 | 20230706 | 143700 | 3879701150 | 27750 | 27700 | 27750 | 27700 | 279 |
| 337 | 20230706 | 143600 | 3871969850 | 27700 | 27700 | 27750 | 27700 | 126 |
| 338 | 20230706 | 143500 | 3868476300 | 27750 | 27750 | 27800 | 27750 | 1045 |
| 339 | 20230706 | 143400 | 3839477300 | 27750 | 27800 | 27800 | 27750 | 132 |
| 340 | 20230706 | 143300 | 3835814050 | 27800 | 27800 | 27800 | 27800 | 638 |
| 341 | 20230706 | 143200 | 3818077650 | 27800 | 27800 | 27800 | 27750 | 439 |
| 342 | 20230706 | 143100 | 3805873850 | 27800 | 27850 | 27850 | 27800 | 63 |
| 343 | 20230706 | 143000 | 3804121950 | 27850 | 27800 | 27850 | 27800 | 15 |
| 344 | 20230706 | 142900 | 3803704900 | 27800 | 27850 | 27850 | 27800 | 197 |
| 345 | 20230706 | 142800 | 3798228200 | 27850 | 27800 | 27850 | 27800 | 36 |
| 346 | 20230706 | 142700 | 3797225900 | 27800 | 27800 | 27800 | 27800 | 199 |
| 347 | 20230706 | 142600 | 3791693700 | 27800 | 27850 | 27850 | 27800 | 226 |
| 348 | 20230706 | 142500 | 3785405650 | 27850 | 27900 | 27900 | 27850 | 48 |
| 349 | 20230706 | 142400 | 3784066850 | 27900 | 27900 | 27900 | 27800 | 87 |
| 350 | 20230706 | 142300 | 3781646950 | 27900 | 27850 | 27900 | 27850 | 50 |
| 351 | 20230706 | 142200 | 3780252350 | 27900 | 27850 | 27900 | 27850 | 10 |
| 352 | 20230706 | 142100 | 3779973800 | 27750 | 27800 | 27800 | 27750 | 89 |
| 353 | 20230706 | 142000 | 3777501000 | 27750 | 27850 | 27850 | 27750 | 230 |
| 354 | 20230706 | 141900 | 3771109200 | 27850 | 27850 | 27850 | 27850 | 104 |
| 355 | 20230706 | 141800 | 3768212800 | 27850 | 27850 | 27950 | 27850 | 341 |
| 356 | 20230706 | 141700 | 3758715850 | 27900 | 27950 | 27950 | 27850 | 482 |
| 357 | 20230706 | 141600 | 3745271050 | 27950 | 27950 | 27950 | 27900 | 19 |
| 358 | 20230706 | 141500 | 3744740400 | 27950 | 27950 | 27950 | 27950 | 15 |
| 359 | 20230706 | 141400 | 3744321150 | 27900 | 27950 | 27950 | 27900 | 64 |
| 360 | 20230706 | 141300 | 3742535000 | 27950 | 27950 | 27950 | 27950 | 51 |
| 361 | 20230706 | 141200 | 3741109550 | 27950 | 27950 | 27950 | 27950 | 139 |
| 362 | 20230706 | 141100 | 3737224500 | 27950 | 28000 | 28000 | 27950 | 361 |
| 363 | 20230706 | 141000 | 3727134050 | 27950 | 27950 | 27950 | 27950 | 8 |
| 364 | 20230706 | 140900 | 3726910450 | 27950 | 28000 | 28000 | 27950 | 22 |
| 365 | 20230706 | 140800 | 3726294550 | 28000 | 28000 | 28000 | 27950 | 108 |
| 366 | 20230706 | 140700 | 3723275350 | 27950 | 27950 | 27950 | 27950 | 360 |
| 367 | 20230706 | 140600 | 3713213350 | 27950 | 28000 | 28000 | 27950 | 370 |
| 368 | 20230706 | 140500 | 3702868450 | 28000 | 28000 | 28050 | 28000 | 80 |
| 369 | 20230706 | 140400 | 3700627950 | 27950 | 28000 | 28050 | 27950 | 981 |
| 370 | 20230706 | 140300 | 3673149800 | 28050 | 28050 | 28050 | 28000 | 565 |
| 371 | 20230706 | 140200 | 3657302200 | 28050 | 28050 | 28050 | 28050 | 23 |
| 372 | 20230706 | 140100 | 3656657050 | 28050 | 28050 | 28100 | 28050 | 254 |
| 373 | 20230706 | 140000 | 3649531450 | 28050 | 28000 | 28050 | 28000 | 70 |
| 374 | 20230706 | 135900 | 3647568050 | 28000 | 27950 | 28050 | 27950 | 206 |
| 375 | 20230706 | 135800 | 3641801400 | 27950 | 27950 | 27950 | 27950 | 55 |
| 376 | 20230706 | 135700 | 3640264150 | 27950 | 27950 | 27950 | 27950 | 14 |
| 377 | 20230706 | 135600 | 3639872850 | 27950 | 27900 | 28000 | 27900 | 229 |
| 378 | 20230706 | 135500 | 3633479250 | 27900 | 27900 | 27900 | 27900 | 127 |
| 379 | 20230706 | 135400 | 3629935950 | 27850 | 27850 | 27850 | 27850 | 230 |
| 380 | 20230706 | 135300 | 3623530450 | 27850 | 27850 | 27850 | 27850 | 20 |
| 381 | 20230706 | 135200 | 3622973450 | 27800 | 27850 | 27850 | 27800 | 694 |
| 382 | 20230706 | 135100 | 3603671700 | 27800 | 27800 | 27850 | 27800 | 11 |
| 383 | 20230706 | 135000 | 3603365600 | 27800 | 27850 | 27900 | 27800 | 363 |
| 384 | 20230706 | 134900 | 3593264000 | 27800 | 27800 | 27850 | 27800 | 625 |
| 385 | 20230706 | 134800 | 3575871050 | 27800 | 27700 | 27800 | 27700 | 1168 |
| 386 | 20230706 | 134700 | 3543466250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 387 | 20230706 | 134600 | 3543466250 | 27650 | 27650 | 27700 | 27600 | 1674 |
| 388 | 20230706 | 134500 | 3497214500 | 27650 | 27650 | 27650 | 27650 | 20 |
| 389 | 20230706 | 134400 | 3496661500 | 27700 | 27650 | 27700 | 27650 | 216 |
| 390 | 20230706 | 134300 | 3490685950 | 27650 | 27650 | 27650 | 27650 | 55 |
| 391 | 20230706 | 134200 | 3489165200 | 27650 | 27650 | 27700 | 27650 | 156 |
| 392 | 20230706 | 134100 | 3484851250 | 27650 | 27700 | 27750 | 27650 | 133 |
| 393 | 20230706 | 134000 | 3481163850 | 27700 | 27700 | 27700 | 27650 | 46 |
| 394 | 20230706 | 133900 | 3479891450 | 27650 | 27650 | 27700 | 27600 | 358 |
| 395 | 20230706 | 133800 | 3469981950 | 27700 | 27700 | 27700 | 27700 | 173 |
| 396 | 20230706 | 133700 | 3465189850 | 27600 | 27650 | 27700 | 27600 | 839 |
| 397 | 20230706 | 133600 | 3442028900 | 27650 | 27650 | 27650 | 27650 | 87 |
| 398 | 20230706 | 133500 | 3439623350 | 27650 | 27650 | 27700 | 27650 | 211 |
| 399 | 20230706 | 133400 | 3433788850 | 27700 | 27700 | 27700 | 27700 | 148 |
| 400 | 20230706 | 133300 | 3429689250 | 27650 | 27600 | 27650 | 27550 | 510 |
| 401 | 20230706 | 133200 | 3415626750 | 27600 | 27650 | 27650 | 27550 | 2072 |
| 402 | 20230706 | 133100 | 3358395850 | 27650 | 27650 | 27650 | 27600 | 543 |
| 403 | 20230706 | 133000 | 3343381950 | 27600 | 27700 | 27700 | 27600 | 1758 |
| 404 | 20230706 | 132900 | 3294848050 | 27700 | 27700 | 27700 | 27700 | 4 |
| 405 | 20230706 | 132800 | 3294737250 | 27700 | 27700 | 27700 | 27650 | 1126 |
| 406 | 20230706 | 132700 | 3263602000 | 27700 | 27700 | 27750 | 27700 | 370 |
| 407 | 20230706 | 132600 | 3253352500 | 27700 | 27700 | 27750 | 27700 | 117 |
| 408 | 20230706 | 132500 | 3250111250 | 27700 | 27700 | 27700 | 27700 | 56 |
| 409 | 20230706 | 132400 | 3248560050 | 27700 | 27700 | 27750 | 27650 | 105 |
| 410 | 20230706 | 132300 | 3245652950 | 27700 | 27700 | 27700 | 27700 | 137 |
| 411 | 20230706 | 132200 | 3241858050 | 27600 | 27650 | 27650 | 27600 | 524 |
| 412 | 20230706 | 132100 | 3227374500 | 27700 | 27750 | 27750 | 27700 | 2738 |
| 413 | 20230706 | 132000 | 3151506450 | 27750 | 27750 | 27750 | 27750 | 20 |
| 414 | 20230706 | 131900 | 3150951450 | 27750 | 27800 | 27800 | 27750 | 70 |
| 415 | 20230706 | 131800 | 3149005800 | 27750 | 27750 | 27750 | 27750 | 327 |
| 416 | 20230706 | 131700 | 3139931550 | 27750 | 27800 | 27800 | 27750 | 226 |
| 417 | 20230706 | 131600 | 3133651850 | 27800 | 27800 | 27800 | 27750 | 1201 |
| 418 | 20230706 | 131500 | 3100264550 | 27750 | 27800 | 27800 | 27750 | 83 |
| 419 | 20230706 | 131400 | 3097960850 | 27750 | 27800 | 27800 | 27750 | 32 |
| 420 | 20230706 | 131300 | 3097072750 | 27800 | 27750 | 27800 | 27750 | 154 |
| 421 | 20230706 | 131200 | 3092794100 | 27750 | 27800 | 27800 | 27750 | 315 |
| 422 | 20230706 | 131100 | 3084040700 | 27850 | 27800 | 27850 | 27800 | 246 |
| 423 | 20230706 | 131000 | 3077195300 | 27850 | 27750 | 27850 | 27700 | 719 |
| 424 | 20230706 | 130900 | 3057250050 | 27750 | 27800 | 27800 | 27700 | 1479 |
| 425 | 20230706 | 130800 | 3016202600 | 27850 | 27850 | 27850 | 27800 | 1007 |
| 426 | 20230706 | 130700 | 2988190050 | 27900 | 27900 | 27950 | 27850 | 2801 |
| 427 | 20230706 | 130600 | 2910052000 | 27900 | 28000 | 28000 | 27900 | 5508 |
| 428 | 20230706 | 130500 | 2755953500 | 28050 | 28050 | 28050 | 28050 | 7 |
| 429 | 20230706 | 130400 | 2755757150 | 28050 | 28050 | 28050 | 28000 | 128 |
| 430 | 20230706 | 130300 | 2752167150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 431 | 20230706 | 130200 | 2752167150 | 28050 | 28050 | 28050 | 28000 | 10 |
| 432 | 20230706 | 130100 | 2751887050 | 28050 | 28050 | 28050 | 28050 | 6 |
| 433 | 20230706 | 130000 | 2751718750 | 28050 | 28000 | 28050 | 28000 | 37 |
| 434 | 20230706 | 125900 | 2750681300 | 28050 | 28050 | 28050 | 28000 | 19 |
| 435 | 20230706 | 125800 | 2750148700 | 28050 | 28000 | 28050 | 28000 | 152 |
| 436 | 20230706 | 125700 | 2745887600 | 28000 | 28050 | 28050 | 28000 | 239 |
| 437 | 20230706 | 125600 | 2739194350 | 28050 | 28000 | 28050 | 28000 | 110 |
| 438 | 20230706 | 125500 | 2736114300 | 28000 | 28100 | 28100 | 28000 | 373 |
| 439 | 20230706 | 125400 | 2725653950 | 28050 | 28050 | 28050 | 28000 | 45 |
| 440 | 20230706 | 125300 | 2724392200 | 28050 | 28100 | 28100 | 28050 | 173 |
| 441 | 20230706 | 125200 | 2719539350 | 28100 | 28100 | 28100 | 28100 | 104 |
| 442 | 20230706 | 125100 | 2716616950 | 28050 | 28100 | 28100 | 28050 | 452 |
| 443 | 20230706 | 125000 | 2703938300 | 28050 | 28100 | 28100 | 28050 | 75 |
| 444 | 20230706 | 124900 | 2701833600 | 28100 | 28050 | 28100 | 28050 | 512 |
| 445 | 20230706 | 124800 | 2687471950 | 28050 | 28050 | 28100 | 28050 | 321 |
| 446 | 20230706 | 124700 | 2678467850 | 28050 | 28050 | 28050 | 28050 | 474 |
| 447 | 20230706 | 124600 | 2665172150 | 28050 | 28050 | 28100 | 28050 | 65 |
| 448 | 20230706 | 124500 | 2663348850 | 28100 | 28100 | 28100 | 28100 | 23 |
| 449 | 20230706 | 124400 | 2662702550 | 28050 | 28100 | 28100 | 28050 | 59 |
| 450 | 20230706 | 124300 | 2661047550 | 28100 | 28100 | 28100 | 28100 | 160 |
| 451 | 20230706 | 124200 | 2656551550 | 28100 | 28050 | 28100 | 28050 | 20 |
| 452 | 20230706 | 124100 | 2655990300 | 28100 | 28100 | 28100 | 28100 | 23 |
| 453 | 20230706 | 124000 | 2655344000 | 28100 | 28150 | 28150 | 28100 | 632 |
| 454 | 20230706 | 123900 | 2637584450 | 28150 | 28150 | 28150 | 28100 | 27 |
| 455 | 20230706 | 123800 | 2636824550 | 28100 | 28150 | 28150 | 28100 | 47 |
| 456 | 20230706 | 123700 | 2635502500 | 28150 | 28200 | 28200 | 28100 | 96 |
| 457 | 20230706 | 123600 | 2632801850 | 28100 | 28150 | 28200 | 28100 | 84 |
| 458 | 20230706 | 123500 | 2630440600 | 28150 | 28200 | 28200 | 28100 | 68 |
| 459 | 20230706 | 123400 | 2628526300 | 28200 | 28150 | 28200 | 28100 | 28 |
| 460 | 20230706 | 123300 | 2627738300 | 28150 | 28100 | 28150 | 28100 | 211 |
| 461 | 20230706 | 123200 | 2621808850 | 28150 | 28150 | 28150 | 28150 | 323 |
| 462 | 20230706 | 123100 | 2612716400 | 28150 | 28150 | 28150 | 28150 | 76 |
| 463 | 20230706 | 123000 | 2610577000 | 28150 | 28200 | 28200 | 28150 | 29 |
| 464 | 20230706 | 122900 | 2609760200 | 28200 | 28150 | 28250 | 28150 | 113 |
| 465 | 20230706 | 122800 | 2606578900 | 28150 | 28200 | 28250 | 28150 | 3932 |
| 466 | 20230706 | 122700 | 2495692800 | 28200 | 28250 | 28250 | 28200 | 304 |
| 467 | 20230706 | 122600 | 2487119900 | 28200 | 28200 | 28200 | 28200 | 196 |
| 468 | 20230706 | 122500 | 2481592700 | 28250 | 28250 | 28250 | 28250 | 347 |
| 469 | 20230706 | 122400 | 2471789950 | 28200 | 28250 | 28250 | 28200 | 212 |
| 470 | 20230706 | 122300 | 2465805950 | 28250 | 28200 | 28250 | 28200 | 504 |
| 471 | 20230706 | 122200 | 2451573300 | 28200 | 28200 | 28200 | 28200 | 28 |
| 472 | 20230706 | 122100 | 2450783700 | 28200 | 28200 | 28200 | 28200 | 155 |
| 473 | 20230706 | 122000 | 2446412700 | 28200 | 28250 | 28250 | 28200 | 19 |
| 474 | 20230706 | 121900 | 2445876300 | 28250 | 28250 | 28250 | 28250 | 30 |
| 475 | 20230706 | 121800 | 2445028800 | 28250 | 28250 | 28250 | 28200 | 49 |
| 476 | 20230706 | 121700 | 2443644950 | 28250 | 28300 | 28300 | 28250 | 1380 |
| 477 | 20230706 | 121600 | 2404639650 | 28400 | 28400 | 28400 | 28300 | 87 |
| 478 | 20230706 | 121500 | 2402169850 | 28400 | 28400 | 28400 | 28400 | 103 |
| 479 | 20230706 | 121400 | 2399244650 | 28350 | 28350 | 28350 | 28350 | 215 |
| 480 | 20230706 | 121300 | 2393149400 | 28350 | 28300 | 28350 | 28300 | 23 |
| 481 | 20230706 | 121200 | 2392498200 | 28300 | 28350 | 28400 | 28300 | 141 |
| 482 | 20230706 | 121100 | 2388501300 | 28350 | 28350 | 28350 | 28350 | 7 |
| 483 | 20230706 | 121000 | 2388302850 | 28350 | 28300 | 28350 | 28300 | 88 |
| 484 | 20230706 | 120900 | 2385809550 | 28300 | 28350 | 28350 | 28300 | 11 |
| 485 | 20230706 | 120800 | 2385498100 | 28300 | 28300 | 28300 | 28300 | 0 |
| 486 | 20230706 | 120700 | 2385498100 | 28300 | 28300 | 28300 | 28300 | 9 |
| 487 | 20230706 | 120600 | 2385243400 | 28350 | 28350 | 28350 | 28250 | 113 |
| 488 | 20230706 | 120500 | 2382043000 | 28400 | 28350 | 28400 | 28350 | 14 |
| 489 | 20230706 | 120400 | 2381645850 | 28450 | 28450 | 28450 | 28450 | 51 |
| 490 | 20230706 | 120300 | 2380194900 | 28300 | 28400 | 28450 | 28300 | 22 |
| 491 | 20230706 | 120200 | 2379571050 | 28450 | 28450 | 28450 | 28450 | 10 |
| 492 | 20230706 | 120100 | 2379286550 | 28450 | 28350 | 28450 | 28350 | 189 |
| 493 | 20230706 | 120000 | 2373926000 | 28350 | 28400 | 28400 | 28350 | 29 |
| 494 | 20230706 | 115900 | 2373102800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 495 | 20230706 | 115800 | 2373102800 | 28350 | 28350 | 28350 | 28350 | 16 |
| 496 | 20230706 | 115700 | 2372649200 | 28350 | 28350 | 28350 | 28350 | 123 |
| 497 | 20230706 | 115600 | 2369162150 | 28350 | 28400 | 28400 | 28350 | 18 |
| 498 | 20230706 | 115500 | 2368651800 | 28400 | 28350 | 28400 | 28350 | 566 |
| 499 | 20230706 | 115400 | 2352577550 | 28350 | 28300 | 28350 | 28300 | 45 |
| 500 | 20230706 | 115300 | 2351302450 | 28350 | 28350 | 28350 | 28350 | 1 |
| 501 | 20230706 | 115200 | 2351274100 | 28350 | 28350 | 28350 | 28350 | 6 |
| 502 | 20230706 | 115100 | 2351104000 | 28250 | 28300 | 28300 | 28250 | 20 |
| 503 | 20230706 | 115000 | 2350538900 | 28250 | 28350 | 28400 | 28250 | 349 |
| 504 | 20230706 | 114900 | 2340674750 | 28250 | 28250 | 28250 | 28250 | 0 |
| 505 | 20230706 | 114800 | 2340674750 | 28250 | 28350 | 28400 | 28250 | 406 |
| 506 | 20230706 | 114700 | 2329174600 | 28300 | 28300 | 28350 | 28250 | 145 |
| 507 | 20230706 | 114600 | 2325074350 | 28300 | 28350 | 28350 | 28300 | 26 |
| 508 | 20230706 | 114500 | 2324338450 | 28350 | 28300 | 28350 | 28250 | 36 |
| 509 | 20230706 | 114400 | 2323318900 | 28300 | 28250 | 28300 | 28250 | 40 |
| 510 | 20230706 | 114300 | 2322186950 | 28250 | 28300 | 28300 | 28250 | 1138 |
| 511 | 20230706 | 114200 | 2289994550 | 28350 | 28350 | 28350 | 28350 | 14 |
| 512 | 20230706 | 114100 | 2289597650 | 28350 | 28350 | 28350 | 28350 | 7 |
| 513 | 20230706 | 114000 | 2289399200 | 28400 | 28400 | 28400 | 28300 | 147 |
| 514 | 20230706 | 113900 | 2285238200 | 28400 | 28300 | 28400 | 28300 | 37 |
| 515 | 20230706 | 113800 | 2284191000 | 28350 | 28400 | 28400 | 28350 | 47 |
| 516 | 20230706 | 113700 | 2282858500 | 28350 | 28350 | 28350 | 28350 | 4 |
| 517 | 20230706 | 113600 | 2282745100 | 28350 | 28350 | 28350 | 28350 | 76 |
| 518 | 20230706 | 113500 | 2280590500 | 28350 | 28400 | 28400 | 28350 | 65 |
| 519 | 20230706 | 113400 | 2278747500 | 28400 | 28400 | 28400 | 28350 | 32 |
| 520 | 20230706 | 113300 | 2277840050 | 28350 | 28350 | 28350 | 28350 | 16 |
| 521 | 20230706 | 113200 | 2277386450 | 28350 | 28350 | 28350 | 28350 | 116 |
| 522 | 20230706 | 113100 | 2274097850 | 28400 | 28400 | 28400 | 28400 | 12 |
| 523 | 20230706 | 113000 | 2273757050 | 28400 | 28350 | 28400 | 28350 | 31 |
| 524 | 20230706 | 112900 | 2272877050 | 28300 | 28350 | 28350 | 28300 | 16 |
| 525 | 20230706 | 112800 | 2272423500 | 28350 | 28350 | 28350 | 28300 | 129 |
| 526 | 20230706 | 112700 | 2268772150 | 28350 | 28350 | 28350 | 28350 | 487 |
| 527 | 20230706 | 112600 | 2254965700 | 28350 | 28350 | 28350 | 28350 | 138 |
| 528 | 20230706 | 112500 | 2251053400 | 28350 | 28350 | 28400 | 28350 | 252 |
| 529 | 20230706 | 112400 | 2243898300 | 28350 | 28350 | 28350 | 28350 | 2 |
| 530 | 20230706 | 112300 | 2243841600 | 28350 | 28350 | 28350 | 28350 | 9 |
| 531 | 20230706 | 112200 | 2243586450 | 28350 | 28300 | 28350 | 28300 | 65 |
| 532 | 20230706 | 112100 | 2241746450 | 28300 | 28350 | 28400 | 28300 | 284 |
| 533 | 20230706 | 112000 | 2233697450 | 28400 | 28350 | 28400 | 28350 | 19 |
| 534 | 20230706 | 111900 | 2233158100 | 28400 | 28350 | 28400 | 28350 | 9 |
| 535 | 20230706 | 111800 | 2232902900 | 28300 | 28350 | 28350 | 28300 | 30 |
| 536 | 20230706 | 111700 | 2232053500 | 28400 | 28400 | 28400 | 28400 | 1 |
| 537 | 20230706 | 111600 | 2232025100 | 28350 | 28400 | 28400 | 28350 | 9 |
| 538 | 20230706 | 111500 | 2231769900 | 28300 | 28400 | 28400 | 28300 | 458 |
| 539 | 20230706 | 111400 | 2218765700 | 28350 | 28350 | 28400 | 28350 | 71 |
| 540 | 20230706 | 111300 | 2216751250 | 28350 | 28350 | 28350 | 28350 | 729 |
| 541 | 20230706 | 111200 | 2196084100 | 28350 | 28400 | 28400 | 28350 | 73 |
| 542 | 20230706 | 111100 | 2194012800 | 28400 | 28350 | 28400 | 28350 | 10 |
| 543 | 20230706 | 111000 | 2193729000 | 28350 | 28400 | 28400 | 28350 | 281 |
| 544 | 20230706 | 110900 | 2185754800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 545 | 20230706 | 110800 | 2185754800 | 28350 | 28350 | 28350 | 28350 | 8 |
| 546 | 20230706 | 110700 | 2185528000 | 28350 | 28350 | 28350 | 28350 | 49 |
| 547 | 20230706 | 110600 | 2184138850 | 28300 | 28350 | 28350 | 28300 | 138 |
| 548 | 20230706 | 110500 | 2180230700 | 28350 | 28400 | 28450 | 28350 | 73 |
| 549 | 20230706 | 110400 | 2178157050 | 28400 | 28350 | 28400 | 28300 | 751 |
| 550 | 20230706 | 110300 | 2156871850 | 28350 | 28400 | 28400 | 28350 | 79 |
| 551 | 20230706 | 110200 | 2154631150 | 28400 | 28400 | 28450 | 28400 | 17 |
| 552 | 20230706 | 110100 | 2154148200 | 28350 | 28400 | 28400 | 28350 | 167 |
| 553 | 20230706 | 110000 | 2149405800 | 28450 | 28400 | 28500 | 28400 | 1099 |
| 554 | 20230706 | 105900 | 2118187300 | 28500 | 28400 | 28500 | 28400 | 297 |
| 555 | 20230706 | 105800 | 2109736100 | 28400 | 28400 | 28400 | 28400 | 256 |
| 556 | 20230706 | 105700 | 2102465700 | 28450 | 28400 | 28450 | 28400 | 124 |
| 557 | 20230706 | 105600 | 2098943300 | 28400 | 28400 | 28400 | 28400 | 368 |
| 558 | 20230706 | 105500 | 2088492100 | 28450 | 28400 | 28450 | 28400 | 112 |
| 559 | 20230706 | 105400 | 2085306400 | 28450 | 28400 | 28450 | 28400 | 13 |
| 560 | 20230706 | 105300 | 2084937150 | 28400 | 28450 | 28450 | 28400 | 15 |
| 561 | 20230706 | 105200 | 2084510750 | 28500 | 28450 | 28500 | 28450 | 304 |
| 562 | 20230706 | 105100 | 2075853150 | 28450 | 28450 | 28450 | 28450 | 10 |
| 563 | 20230706 | 105000 | 2075568650 | 28400 | 28450 | 28450 | 28400 | 11 |
| 564 | 20230706 | 104900 | 2075256050 | 28450 | 28450 | 28450 | 28450 | 133 |
| 565 | 20230706 | 104800 | 2071472200 | 28450 | 28450 | 28450 | 28450 | 18 |
| 566 | 20230706 | 104700 | 2070960100 | 28500 | 28500 | 28500 | 28450 | 28 |
| 567 | 20230706 | 104600 | 2070163350 | 28500 | 28500 | 28500 | 28500 | 363 |
| 568 | 20230706 | 104500 | 2059817850 | 28550 | 28500 | 28550 | 28500 | 1149 |
| 569 | 20230706 | 104400 | 2027064450 | 28500 | 28400 | 28500 | 28400 | 866 |
| 570 | 20230706 | 104300 | 2002418850 | 28350 | 28400 | 28450 | 28350 | 1233 |
| 571 | 20230706 | 104200 | 1967398650 | 28350 | 28350 | 28350 | 28350 | 213 |
| 572 | 20230706 | 104100 | 1961360100 | 28350 | 28350 | 28350 | 28350 | 493 |
| 573 | 20230706 | 104000 | 1947383550 | 28300 | 28400 | 28400 | 28300 | 566 |
| 574 | 20230706 | 103900 | 1931343100 | 28400 | 28300 | 28400 | 28300 | 642 |
| 575 | 20230706 | 103800 | 1913143800 | 28350 | 28350 | 28350 | 28350 | 0 |
| 576 | 20230706 | 103700 | 1913143800 | 28350 | 28300 | 28350 | 28300 | 57 |
| 577 | 20230706 | 103600 | 1911528200 | 28250 | 28250 | 28250 | 28250 | 5 |
| 578 | 20230706 | 103500 | 1911386950 | 28250 | 28250 | 28350 | 28250 | 196 |
| 579 | 20230706 | 103400 | 1905837250 | 28350 | 28300 | 28350 | 28300 | 561 |
| 580 | 20230706 | 103300 | 1889960400 | 28250 | 28250 | 28250 | 28250 | 8 |
| 581 | 20230706 | 103200 | 1889734400 | 28300 | 28250 | 28300 | 28250 | 401 |
| 582 | 20230706 | 103100 | 1878388600 | 28250 | 28150 | 28250 | 28150 | 420 |
| 583 | 20230706 | 103000 | 1866535000 | 28150 | 28150 | 28200 | 28100 | 80 |
| 584 | 20230706 | 102900 | 1864283150 | 28200 | 28200 | 28200 | 28200 | 10 |
| 585 | 20230706 | 102800 | 1864001150 | 28150 | 28200 | 28200 | 28150 | 851 |
| 586 | 20230706 | 102700 | 1840045350 | 28200 | 28150 | 28250 | 28150 | 179 |
| 587 | 20230706 | 102600 | 1834995000 | 28150 | 28200 | 28200 | 28150 | 249 |
| 588 | 20230706 | 102500 | 1827985300 | 28150 | 28150 | 28250 | 28150 | 126 |
| 589 | 20230706 | 102400 | 1824437000 | 28300 | 28150 | 28300 | 28100 | 863 |
| 590 | 20230706 | 102300 | 1800143950 | 28100 | 28150 | 28200 | 28100 | 689 |
| 591 | 20230706 | 102200 | 1780751550 | 28150 | 28200 | 28300 | 28150 | 360 |
| 592 | 20230706 | 102100 | 1770583700 | 28150 | 28200 | 28200 | 28150 | 193 |
| 593 | 20230706 | 102000 | 1765143850 | 28200 | 28250 | 28250 | 28200 | 20 |
| 594 | 20230706 | 101900 | 1764579600 | 28200 | 28200 | 28250 | 28150 | 366 |
| 595 | 20230706 | 101800 | 1754257300 | 28200 | 28150 | 28200 | 28150 | 121 |
| 596 | 20230706 | 101700 | 1750851100 | 28150 | 28150 | 28150 | 28150 | 159 |
| 597 | 20230706 | 101600 | 1746375250 | 28150 | 28150 | 28150 | 28150 | 368 |
| 598 | 20230706 | 101500 | 1736016050 | 28150 | 28200 | 28200 | 28150 | 126 |
| 599 | 20230706 | 101400 | 1732465700 | 28200 | 28200 | 28250 | 28200 | 343 |
| 600 | 20230706 | 101300 | 1722792900 | 28200 | 28250 | 28300 | 28200 | 44 |
| 601 | 20230706 | 101200 | 1721549950 | 28250 | 28200 | 28250 | 28150 | 121 |
| 602 | 20230706 | 101100 | 1718142100 | 28200 | 28150 | 28200 | 28150 | 46 |
| 603 | 20230706 | 101000 | 1716845500 | 28150 | 28150 | 28300 | 28150 | 75 |
| 604 | 20230706 | 100900 | 1714733500 | 28300 | 28250 | 28300 | 28150 | 734 |
| 605 | 20230706 | 100800 | 1694039200 | 28250 | 28150 | 28250 | 28150 | 339 |
| 606 | 20230706 | 100700 | 1684463450 | 28150 | 28300 | 28300 | 28150 | 313 |
| 607 | 20230706 | 100600 | 1675620550 | 28300 | 28300 | 28300 | 28150 | 123 |
| 608 | 20230706 | 100500 | 1672157000 | 28200 | 28200 | 28300 | 28200 | 36 |
| 609 | 20230706 | 100400 | 1671141500 | 28200 | 28200 | 28300 | 28200 | 327 |
| 610 | 20230706 | 100300 | 1661919450 | 28250 | 28300 | 28300 | 28250 | 1281 |
| 611 | 20230706 | 100200 | 1625726050 | 28300 | 28300 | 28300 | 28250 | 807 |
| 612 | 20230706 | 100100 | 1602903050 | 28300 | 28300 | 28300 | 28300 | 0 |
| 613 | 20230706 | 100000 | 1602903050 | 28300 | 28400 | 28400 | 28300 | 152 |
| 614 | 20230706 | 095900 | 1598595150 | 28400 | 28350 | 28400 | 28300 | 319 |
| 615 | 20230706 | 095800 | 1589555700 | 28400 | 28300 | 28400 | 28300 | 102 |
| 616 | 20230706 | 095700 | 1586664000 | 28300 | 28300 | 28300 | 28300 | 275 |
| 617 | 20230706 | 095600 | 1578881500 | 28300 | 28300 | 28300 | 28300 | 110 |
| 618 | 20230706 | 095500 | 1575768500 | 28400 | 28350 | 28400 | 28350 | 130 |
| 619 | 20230706 | 095400 | 1572082950 | 28300 | 28300 | 28350 | 28300 | 623 |
| 620 | 20230706 | 095300 | 1554451650 | 28350 | 28300 | 28350 | 28250 | 395 |
| 621 | 20230706 | 095200 | 1543264800 | 28300 | 28300 | 28300 | 28250 | 44 |
| 622 | 20230706 | 095100 | 1542020300 | 28300 | 28350 | 28350 | 28300 | 1091 |
| 623 | 20230706 | 095000 | 1511139450 | 28350 | 28350 | 28350 | 28300 | 150 |
| 624 | 20230706 | 094900 | 1506889650 | 28350 | 28350 | 28350 | 28350 | 246 |
| 625 | 20230706 | 094800 | 1499915550 | 28350 | 28350 | 28350 | 28350 | 57 |
| 626 | 20230706 | 094700 | 1498299600 | 28350 | 28300 | 28350 | 28300 | 142 |
| 627 | 20230706 | 094600 | 1494274450 | 28300 | 28200 | 28300 | 28150 | 702 |
| 628 | 20230706 | 094500 | 1474429200 | 28200 | 28150 | 28200 | 28150 | 14 |
| 629 | 20230706 | 094400 | 1474035050 | 28050 | 28050 | 28150 | 28050 | 232 |
| 630 | 20230706 | 094300 | 1467518550 | 28050 | 28050 | 28150 | 28050 | 392 |
| 631 | 20230706 | 094200 | 1456514950 | 28050 | 28050 | 28100 | 28000 | 2527 |
| 632 | 20230706 | 094100 | 1385703050 | 28050 | 28200 | 28200 | 28050 | 338 |
| 633 | 20230706 | 094000 | 1376198350 | 28200 | 28100 | 28250 | 28050 | 793 |
| 634 | 20230706 | 093900 | 1353888250 | 28100 | 28300 | 28450 | 27900 | 24836 |
| 635 | 20230706 | 093800 | 655852250 | 28300 | 28450 | 28450 | 28300 | 39 |
| 636 | 20230706 | 093700 | 654745900 | 28300 | 28300 | 28450 | 28300 | 244 |
| 637 | 20230706 | 093600 | 647840100 | 28300 | 28350 | 28450 | 28300 | 256 |
| 638 | 20230706 | 093500 | 640584700 | 28450 | 28450 | 28450 | 28400 | 11 |
| 639 | 20230706 | 093400 | 640271800 | 28450 | 28450 | 28500 | 28450 | 284 |
| 640 | 20230706 | 093300 | 632191800 | 28450 | 28400 | 28500 | 28400 | 761 |
| 641 | 20230706 | 093200 | 610540150 | 28400 | 28400 | 28400 | 28350 | 159 |
| 642 | 20230706 | 093100 | 606029400 | 28400 | 28400 | 28450 | 28350 | 339 |
| 643 | 20230706 | 093000 | 596406800 | 28400 | 28300 | 28400 | 28300 | 214 |
| 644 | 20230706 | 092900 | 590333500 | 28400 | 28350 | 28400 | 28350 | 101 |
| 645 | 20230706 | 092800 | 587468650 | 28350 | 28300 | 28350 | 28300 | 45 |
| 646 | 20230706 | 092700 | 586194400 | 28350 | 28350 | 28400 | 28300 | 1552 |
| 647 | 20230706 | 092600 | 542145500 | 28400 | 28300 | 28400 | 28300 | 157 |
| 648 | 20230706 | 092500 | 537698650 | 28350 | 28350 | 28350 | 28350 | 44 |
| 649 | 20230706 | 092400 | 536451250 | 28350 | 28350 | 28350 | 28300 | 69 |
| 650 | 20230706 | 092300 | 534496100 | 28350 | 28350 | 28350 | 28350 | 350 |
| 651 | 20230706 | 092200 | 524573600 | 28250 | 28300 | 28300 | 28250 | 838 |
| 652 | 20230706 | 092100 | 500884600 | 28300 | 28400 | 28400 | 28300 | 378 |
| 653 | 20230706 | 092000 | 490171250 | 28350 | 28350 | 28400 | 28350 | 215 |
| 654 | 20230706 | 091900 | 484075550 | 28350 | 28300 | 28350 | 28300 | 158 |
| 655 | 20230706 | 091800 | 479598950 | 28400 | 28300 | 28400 | 28300 | 235 |
| 656 | 20230706 | 091700 | 472937250 | 28300 | 28450 | 28450 | 28300 | 920 |
| 657 | 20230706 | 091600 | 446868650 | 28400 | 28450 | 28450 | 28400 | 61 |
| 658 | 20230706 | 091500 | 445136150 | 28400 | 28400 | 28450 | 28400 | 62 |
| 659 | 20230706 | 091400 | 443375150 | 28400 | 28350 | 28400 | 28300 | 414 |
| 660 | 20230706 | 091300 | 431636250 | 28350 | 28400 | 28400 | 28250 | 297 |
| 661 | 20230706 | 091200 | 423232300 | 28400 | 28250 | 28400 | 28250 | 1244 |
| 662 | 20230706 | 091100 | 388032450 | 28250 | 28250 | 28300 | 28200 | 1352 |
| 663 | 20230706 | 091000 | 349880800 | 28250 | 28250 | 28350 | 28200 | 896 |
| 664 | 20230706 | 090900 | 324560750 | 28300 | 28350 | 28400 | 28250 | 436 |
| 665 | 20230706 | 090800 | 312220650 | 28300 | 28350 | 28350 | 28300 | 1295 |
| 666 | 20230706 | 090700 | 275551000 | 28350 | 28500 | 28500 | 28350 | 2551 |
| 667 | 20230706 | 090600 | 202980950 | 28550 | 28550 | 28550 | 28550 | 693 |
| 668 | 20230706 | 090500 | 183195800 | 28600 | 28550 | 28600 | 28550 | 471 |
| 669 | 20230706 | 090400 | 169747950 | 28550 | 28550 | 28650 | 28500 | 1795 |
| 670 | 20230706 | 090300 | 118482800 | 28600 | 28550 | 28600 | 28500 | 399 |
| 671 | 20230706 | 090200 | 107091750 | 28550 | 28700 | 28700 | 28500 | 1049 |
| 672 | 20230706 | 090100 | 77093600 | 28750 | 28900 | 28900 | 28700 | 73 |
| 673 | 20230706 | 090000 | 74993950 | 28700 | 28850 | 29000 | 28650 | 2520 |