35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 195100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 3 | 20230704 | 195000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20230704 | 194900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20230704 | 194800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20230704 | 194700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20230704 | 194600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20230704 | 194500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20230704 | 194400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20230704 | 194300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20230704 | 194200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20230704 | 194100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20230704 | 194000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20230704 | 193900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20230704 | 193800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20230704 | 193700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20230704 | 193600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20230704 | 193500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20230704 | 193400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20230704 | 193300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20230704 | 193200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20230704 | 193100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20230704 | 193000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20230704 | 192900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20230704 | 192800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20230704 | 192700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20230704 | 192600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20230704 | 192500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20230704 | 192400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20230704 | 192300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20230704 | 192200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20230704 | 192100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 33 | 20230704 | 192000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20230704 | 191900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20230704 | 191800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20230704 | 191700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20230704 | 191600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20230704 | 191500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20230704 | 191400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20230704 | 191300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20230704 | 191200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20230704 | 191100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20230704 | 191000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20230704 | 190900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20230704 | 190800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20230704 | 190700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20230704 | 190600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20230704 | 190500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20230704 | 190400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20230704 | 190300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20230704 | 190200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20230704 | 190100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20230704 | 190000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20230704 | 185900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20230704 | 185800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20230704 | 185700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20230704 | 185600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20230704 | 185500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20230704 | 185400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20230704 | 185300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20230704 | 185200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20230704 | 185100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 63 | 20230704 | 185000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20230704 | 184900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20230704 | 184800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20230704 | 184700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20230704 | 184600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20230704 | 184500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20230704 | 184400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20230704 | 184300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20230704 | 184200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20230704 | 184100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20230704 | 184000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20230704 | 183900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20230704 | 183800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20230704 | 183700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20230704 | 183600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20230704 | 183500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20230704 | 183400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20230704 | 183300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20230704 | 183200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20230704 | 183100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20230704 | 183000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20230704 | 182900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20230704 | 182800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20230704 | 182700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20230704 | 182600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20230704 | 182500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20230704 | 182400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20230704 | 182300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20230704 | 182200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20230704 | 182100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 93 | 20230704 | 182000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20230704 | 181900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20230704 | 181800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20230704 | 181700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20230704 | 181600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20230704 | 181500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20230704 | 181400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20230704 | 181300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20230704 | 181200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20230704 | 181100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20230704 | 181000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20230704 | 180900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20230704 | 180800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20230704 | 180700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20230704 | 180600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20230704 | 180500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20230704 | 180400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20230704 | 180300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20230704 | 180200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20230704 | 180100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20230704 | 180000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20230704 | 175900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20230704 | 175800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20230704 | 175700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20230704 | 175600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20230704 | 175500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20230704 | 175400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20230704 | 175300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20230704 | 175200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20230704 | 175100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 123 | 20230704 | 175000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20230704 | 174900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20230704 | 174800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20230704 | 174700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20230704 | 174600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20230704 | 174500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20230704 | 174400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20230704 | 174300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20230704 | 174200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20230704 | 174100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20230704 | 174000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20230704 | 173900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20230704 | 173800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20230704 | 173700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20230704 | 173600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20230704 | 173500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20230704 | 173400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20230704 | 173300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20230704 | 173200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20230704 | 173100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20230704 | 173000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20230704 | 172900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20230704 | 172800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20230704 | 172700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20230704 | 172600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20230704 | 172500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20230704 | 172400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20230704 | 172300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20230704 | 172200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20230704 | 172100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 153 | 20230704 | 172000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20230704 | 171900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20230704 | 171800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20230704 | 171700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20230704 | 171600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20230704 | 171500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20230704 | 171400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20230704 | 171300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20230704 | 171200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20230704 | 171100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20230704 | 171000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20230704 | 170900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20230704 | 170800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20230704 | 170700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20230704 | 170600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20230704 | 170500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20230704 | 170400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20230704 | 170300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20230704 | 170200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20230704 | 170100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20230704 | 170000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20230704 | 165900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20230704 | 165800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20230704 | 165700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20230704 | 165600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20230704 | 165500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20230704 | 165400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20230704 | 165300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20230704 | 165200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20230704 | 165100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 183 | 20230704 | 165000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20230704 | 164900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20230704 | 164800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20230704 | 164700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20230704 | 164600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20230704 | 164500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20230704 | 164400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20230704 | 164300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20230704 | 164200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20230704 | 164100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20230704 | 164000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20230704 | 163900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20230704 | 163800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20230704 | 163700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20230704 | 163600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20230704 | 163500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20230704 | 163400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20230704 | 163300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20230704 | 163200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20230704 | 163100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20230704 | 163000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20230704 | 162900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20230704 | 162800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20230704 | 162700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20230704 | 162600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20230704 | 162500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20230704 | 162400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20230704 | 162300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20230704 | 162200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20230704 | 162100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 213 | 20230704 | 162000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20230704 | 161900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20230704 | 161800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20230704 | 161700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20230704 | 161600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20230704 | 161500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20230704 | 161400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20230704 | 161300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20230704 | 161200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20230704 | 161100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20230704 | 161000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20230704 | 160900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 225 | 20230704 | 160800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 226 | 20230704 | 160700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 227 | 20230704 | 160600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 228 | 20230704 | 160500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 229 | 20230704 | 160400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 230 | 20230704 | 160300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 231 | 20230704 | 160200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 232 | 20230704 | 160100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 233 | 20230704 | 160000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 234 | 20230704 | 155900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 235 | 20230704 | 155800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 236 | 20230704 | 155700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 237 | 20230704 | 155600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 238 | 20230704 | 155500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 239 | 20230704 | 155400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 240 | 20230704 | 155300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 241 | 20230704 | 155200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 242 | 20230704 | 155100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 243 | 20230704 | 155000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 244 | 20230704 | 154900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 245 | 20230704 | 154800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 246 | 20230704 | 154700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 247 | 20230704 | 154600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 248 | 20230704 | 154500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 249 | 20230704 | 154400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 250 | 20230704 | 154300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 251 | 20230704 | 154200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 252 | 20230704 | 154100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 253 | 20230704 | 154000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 254 | 20230704 | 153900 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 255 | 20230704 | 153800 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 256 | 20230704 | 153700 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 257 | 20230704 | 153600 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 258 | 20230704 | 153500 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 259 | 20230704 | 153400 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 260 | 20230704 | 153300 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 261 | 20230704 | 153200 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 262 | 20230704 | 153100 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 263 | 20230704 | 153000 | 9956775700 | 33150 | 33150 | 33150 | 33150 | 3090 |
| 264 | 20230704 | 152900 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 265 | 20230704 | 152800 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 266 | 20230704 | 152700 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 267 | 20230704 | 152600 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 268 | 20230704 | 152500 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 269 | 20230704 | 152400 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 270 | 20230704 | 152300 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 271 | 20230704 | 152200 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 272 | 20230704 | 152100 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 273 | 20230704 | 152000 | 9854342200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 274 | 20230704 | 151900 | 9854342200 | 33150 | 33200 | 33200 | 33150 | 452 |
| 275 | 20230704 | 151800 | 9839344800 | 33150 | 33100 | 33150 | 33050 | 254 |
| 276 | 20230704 | 151700 | 9830925400 | 33100 | 33250 | 33250 | 33050 | 666 |
| 277 | 20230704 | 151600 | 9808823450 | 33100 | 33100 | 33250 | 33050 | 648 |
| 278 | 20230704 | 151500 | 9787347500 | 33150 | 33200 | 33250 | 33050 | 993 |
| 279 | 20230704 | 151400 | 9754433550 | 33200 | 33200 | 33250 | 33150 | 466 |
| 280 | 20230704 | 151300 | 9738963900 | 33150 | 33200 | 33250 | 33150 | 1081 |
| 281 | 20230704 | 151200 | 9703072500 | 33250 | 33200 | 33250 | 33150 | 363 |
| 282 | 20230704 | 151100 | 9691015100 | 33200 | 33250 | 33250 | 33100 | 675 |
| 283 | 20230704 | 151000 | 9668597300 | 33200 | 33150 | 33250 | 33150 | 1152 |
| 284 | 20230704 | 150900 | 9630332950 | 33150 | 33200 | 33250 | 33150 | 684 |
| 285 | 20230704 | 150800 | 9607632000 | 33150 | 33150 | 33200 | 33050 | 576 |
| 286 | 20230704 | 150700 | 9588541800 | 33150 | 33100 | 33200 | 33050 | 769 |
| 287 | 20230704 | 150600 | 9563077950 | 33100 | 33150 | 33200 | 33050 | 525 |
| 288 | 20230704 | 150500 | 9545691800 | 33100 | 33150 | 33150 | 33050 | 855 |
| 289 | 20230704 | 150400 | 9517399750 | 33050 | 33100 | 33200 | 33050 | 1050 |
| 290 | 20230704 | 150300 | 9482611050 | 33100 | 33100 | 33250 | 33100 | 659 |
| 291 | 20230704 | 150200 | 9460755800 | 33150 | 33100 | 33200 | 33100 | 452 |
| 292 | 20230704 | 150100 | 9445772650 | 33100 | 33200 | 33250 | 33100 | 1184 |
| 293 | 20230704 | 150000 | 9406500200 | 33150 | 33250 | 33250 | 33100 | 1046 |
| 294 | 20230704 | 145900 | 9371777300 | 33250 | 33200 | 33250 | 33200 | 345 |
| 295 | 20230704 | 145800 | 9360314050 | 33200 | 33250 | 33250 | 33150 | 1776 |
| 296 | 20230704 | 145700 | 9301341450 | 33250 | 33200 | 33250 | 33200 | 383 |
| 297 | 20230704 | 145600 | 9288610200 | 33250 | 33250 | 33250 | 33200 | 460 |
| 298 | 20230704 | 145500 | 9273318150 | 33200 | 33200 | 33250 | 33200 | 407 |
| 299 | 20230704 | 145400 | 9259798250 | 33200 | 33150 | 33250 | 33100 | 873 |
| 300 | 20230704 | 145300 | 9230834150 | 33150 | 33200 | 33250 | 33050 | 1608 |
| 301 | 20230704 | 145200 | 9177561450 | 33200 | 33200 | 33250 | 33150 | 447 |
| 302 | 20230704 | 145100 | 9162721900 | 33200 | 33200 | 33250 | 33100 | 590 |
| 303 | 20230704 | 145000 | 9143144500 | 33200 | 33200 | 33250 | 33150 | 324 |
| 304 | 20230704 | 144900 | 9132384100 | 33250 | 33250 | 33250 | 33150 | 365 |
| 305 | 20230704 | 144800 | 9120260650 | 33250 | 33250 | 33250 | 33200 | 850 |
| 306 | 20230704 | 144700 | 9092001150 | 33250 | 33250 | 33250 | 33200 | 168 |
| 307 | 20230704 | 144600 | 9086417650 | 33250 | 33250 | 33250 | 33200 | 271 |
| 308 | 20230704 | 144500 | 9077410600 | 33200 | 33200 | 33250 | 33150 | 458 |
| 309 | 20230704 | 144400 | 9062188850 | 33200 | 33200 | 33200 | 33150 | 296 |
| 310 | 20230704 | 144300 | 9052367900 | 33200 | 33200 | 33200 | 33150 | 309 |
| 311 | 20230704 | 144200 | 9042114800 | 33200 | 33200 | 33200 | 33150 | 441 |
| 312 | 20230704 | 144100 | 9027475950 | 33200 | 33200 | 33200 | 33150 | 194 |
| 313 | 20230704 | 144000 | 9021036550 | 33150 | 33200 | 33200 | 33150 | 189 |
| 314 | 20230704 | 143900 | 9014762700 | 33200 | 33200 | 33200 | 33150 | 307 |
| 315 | 20230704 | 143800 | 9004571700 | 33200 | 33200 | 33200 | 33150 | 290 |
| 316 | 20230704 | 143700 | 8994945300 | 33200 | 33150 | 33200 | 33150 | 181 |
| 317 | 20230704 | 143600 | 8988937500 | 33200 | 33150 | 33200 | 33150 | 303 |
| 318 | 20230704 | 143500 | 8978887650 | 33150 | 33100 | 33200 | 33050 | 451 |
| 319 | 20230704 | 143400 | 8963944100 | 33100 | 33100 | 33100 | 33050 | 423 |
| 320 | 20230704 | 143300 | 8949948950 | 33100 | 33100 | 33100 | 33050 | 158 |
| 321 | 20230704 | 143200 | 8944722550 | 33100 | 33000 | 33100 | 32950 | 1012 |
| 322 | 20230704 | 143100 | 8911317900 | 33050 | 33100 | 33100 | 33000 | 433 |
| 323 | 20230704 | 143000 | 8897008100 | 33050 | 33100 | 33150 | 33050 | 633 |
| 324 | 20230704 | 142900 | 8876043350 | 33100 | 33150 | 33200 | 33100 | 589 |
| 325 | 20230704 | 142800 | 8856526750 | 33150 | 33050 | 33200 | 33050 | 521 |
| 326 | 20230704 | 142700 | 8839254700 | 33100 | 33250 | 33250 | 33100 | 717 |
| 327 | 20230704 | 142600 | 8815484350 | 33200 | 33200 | 33250 | 33200 | 284 |
| 328 | 20230704 | 142500 | 8806054200 | 33200 | 33200 | 33250 | 33150 | 659 |
| 329 | 20230704 | 142400 | 8784190350 | 33200 | 33200 | 33200 | 33150 | 228 |
| 330 | 20230704 | 142300 | 8776622300 | 33150 | 33200 | 33250 | 33100 | 659 |
| 331 | 20230704 | 142200 | 8754744050 | 33250 | 33200 | 33250 | 33200 | 220 |
| 332 | 20230704 | 142100 | 8747429600 | 33250 | 33200 | 33250 | 33150 | 406 |
| 333 | 20230704 | 142000 | 8733941700 | 33200 | 33200 | 33250 | 33200 | 388 |
| 334 | 20230704 | 141900 | 8721059050 | 33200 | 33200 | 33250 | 33150 | 379 |
| 335 | 20230704 | 141800 | 8708476350 | 33200 | 33250 | 33250 | 33150 | 285 |
| 336 | 20230704 | 141700 | 8699011250 | 33200 | 33150 | 33250 | 33150 | 371 |
| 337 | 20230704 | 141600 | 8686692400 | 33200 | 33200 | 33200 | 33150 | 321 |
| 338 | 20230704 | 141500 | 8676035750 | 33200 | 33150 | 33200 | 33100 | 671 |
| 339 | 20230704 | 141400 | 8653804350 | 33100 | 33150 | 33250 | 33100 | 981 |
| 340 | 20230704 | 141300 | 8621301450 | 33200 | 33300 | 33300 | 33100 | 1085 |
| 341 | 20230704 | 141200 | 8585263650 | 33300 | 33300 | 33300 | 33250 | 166 |
| 342 | 20230704 | 141100 | 8579736500 | 33300 | 33250 | 33300 | 33250 | 219 |
| 343 | 20230704 | 141000 | 8572453000 | 33300 | 33350 | 33350 | 33300 | 385 |
| 344 | 20230704 | 140900 | 8559626200 | 33350 | 33350 | 33350 | 33250 | 209 |
| 345 | 20230704 | 140800 | 8552657850 | 33350 | 33250 | 33350 | 33200 | 288 |
| 346 | 20230704 | 140700 | 8543070100 | 33250 | 33250 | 33400 | 33250 | 265 |
| 347 | 20230704 | 140600 | 8534242350 | 33300 | 33300 | 33400 | 33250 | 613 |
| 348 | 20230704 | 140500 | 8513836050 | 33300 | 33350 | 33400 | 33300 | 727 |
| 349 | 20230704 | 140400 | 8489612450 | 33350 | 33350 | 33400 | 33300 | 469 |
| 350 | 20230704 | 140300 | 8473971650 | 33300 | 33400 | 33400 | 33300 | 261 |
| 351 | 20230704 | 140200 | 8465261200 | 33400 | 33400 | 33400 | 33350 | 267 |
| 352 | 20230704 | 140100 | 8456350150 | 33400 | 33400 | 33450 | 33300 | 585 |
| 353 | 20230704 | 140000 | 8436819950 | 33400 | 33400 | 33400 | 33300 | 348 |
| 354 | 20230704 | 135900 | 8425199450 | 33400 | 33400 | 33400 | 33350 | 656 |
| 355 | 20230704 | 135800 | 8403289300 | 33400 | 33350 | 33400 | 33350 | 224 |
| 356 | 20230704 | 135700 | 8395809100 | 33400 | 33350 | 33400 | 33350 | 271 |
| 357 | 20230704 | 135600 | 8386762050 | 33350 | 33350 | 33350 | 33250 | 353 |
| 358 | 20230704 | 135500 | 8374993150 | 33350 | 33350 | 33350 | 33300 | 279 |
| 359 | 20230704 | 135400 | 8365696700 | 33350 | 33350 | 33350 | 33250 | 569 |
| 360 | 20230704 | 135300 | 8346746900 | 33350 | 33000 | 33400 | 33000 | 1653 |
| 361 | 20230704 | 135200 | 8291753450 | 33000 | 33450 | 33450 | 32950 | 4772 |
| 362 | 20230704 | 135100 | 8133696300 | 33450 | 33350 | 33450 | 33350 | 431 |
| 363 | 20230704 | 135000 | 8119308100 | 33300 | 33450 | 33450 | 33300 | 522 |
| 364 | 20230704 | 134900 | 8101901800 | 33400 | 33400 | 33450 | 33400 | 442 |
| 365 | 20230704 | 134800 | 8087136450 | 33400 | 33350 | 33400 | 33250 | 471 |
| 366 | 20230704 | 134700 | 8071416850 | 33300 | 33350 | 33400 | 33300 | 324 |
| 367 | 20230704 | 134600 | 8060610700 | 33400 | 33350 | 33400 | 33250 | 333 |
| 368 | 20230704 | 134500 | 8049505650 | 33350 | 33350 | 33400 | 33250 | 463 |
| 369 | 20230704 | 134400 | 8034063200 | 33350 | 33400 | 33450 | 33300 | 543 |
| 370 | 20230704 | 134300 | 8015948250 | 33400 | 33400 | 33450 | 33400 | 292 |
| 371 | 20230704 | 134200 | 8006192600 | 33400 | 33350 | 33400 | 33300 | 929 |
| 372 | 20230704 | 134100 | 7975221350 | 33350 | 33350 | 33400 | 33350 | 398 |
| 373 | 20230704 | 134000 | 7961939250 | 33350 | 33300 | 33400 | 33300 | 508 |
| 374 | 20230704 | 133900 | 7945002400 | 33350 | 33200 | 33400 | 33200 | 322 |
| 375 | 20230704 | 133800 | 7934274250 | 33250 | 33250 | 33300 | 33200 | 778 |
| 376 | 20230704 | 133700 | 7908412700 | 33250 | 33500 | 33500 | 33250 | 729 |
| 377 | 20230704 | 133600 | 7884054850 | 33500 | 33500 | 33550 | 33400 | 454 |
| 378 | 20230704 | 133500 | 7868860050 | 33500 | 33600 | 33650 | 33350 | 1403 |
| 379 | 20230704 | 133400 | 7821815750 | 33600 | 33650 | 33700 | 33600 | 748 |
| 380 | 20230704 | 133300 | 7796628250 | 33650 | 33700 | 33750 | 33450 | 2211 |
| 381 | 20230704 | 133200 | 7722269250 | 33600 | 33500 | 33650 | 33450 | 6094 |
| 382 | 20230704 | 133100 | 7517376700 | 33550 | 33550 | 33600 | 33450 | 953 |
| 383 | 20230704 | 133000 | 7485385300 | 33550 | 33550 | 33550 | 33450 | 1532 |
| 384 | 20230704 | 132900 | 7434014550 | 33500 | 33450 | 33550 | 33450 | 1669 |
| 385 | 20230704 | 132800 | 7378114900 | 33500 | 33450 | 33500 | 33400 | 909 |
| 386 | 20230704 | 132700 | 7347690450 | 33450 | 33400 | 33500 | 33350 | 876 |
| 387 | 20230704 | 132600 | 7318415550 | 33450 | 33400 | 33500 | 33400 | 1778 |
| 388 | 20230704 | 132500 | 7258936150 | 33450 | 33350 | 33500 | 33300 | 1157 |
| 389 | 20230704 | 132400 | 7220288100 | 33350 | 33450 | 33500 | 33350 | 2048 |
| 390 | 20230704 | 132300 | 7151883000 | 33450 | 33400 | 33550 | 33350 | 6423 |
| 391 | 20230704 | 132200 | 6936836300 | 33400 | 33350 | 33400 | 33300 | 2606 |
| 392 | 20230704 | 132100 | 6849931800 | 33400 | 33400 | 33400 | 33150 | 2690 |
| 393 | 20230704 | 132000 | 6760378050 | 33350 | 33200 | 33350 | 33150 | 4190 |
| 394 | 20230704 | 131900 | 6620853750 | 33200 | 33000 | 33200 | 32950 | 3927 |
| 395 | 20230704 | 131800 | 6490863500 | 32950 | 33050 | 33050 | 32850 | 9797 |
| 396 | 20230704 | 131700 | 6168038050 | 33050 | 33050 | 33050 | 33000 | 1133 |
| 397 | 20230704 | 131600 | 6130595200 | 33100 | 32900 | 33100 | 32850 | 14016 |
| 398 | 20230704 | 131500 | 5668452900 | 32900 | 32800 | 32900 | 32750 | 3069 |
| 399 | 20230704 | 131400 | 5567736400 | 32800 | 32750 | 32800 | 32750 | 528 |
| 400 | 20230704 | 131300 | 5550418100 | 32800 | 32800 | 32800 | 32750 | 363 |
| 401 | 20230704 | 131200 | 5538516750 | 32800 | 32800 | 32800 | 32750 | 300 |
| 402 | 20230704 | 131100 | 5528681600 | 32750 | 32800 | 32800 | 32750 | 179 |
| 403 | 20230704 | 131000 | 5522810950 | 32800 | 32750 | 32800 | 32750 | 383 |
| 404 | 20230704 | 130900 | 5510253800 | 32750 | 32750 | 32800 | 32750 | 269 |
| 405 | 20230704 | 130800 | 5501441350 | 32750 | 32750 | 32750 | 32700 | 116 |
| 406 | 20230704 | 130700 | 5497642450 | 32750 | 32700 | 32750 | 32700 | 464 |
| 407 | 20230704 | 130600 | 5482448100 | 32700 | 32700 | 32700 | 32650 | 427 |
| 408 | 20230704 | 130500 | 5468486900 | 32700 | 32700 | 32750 | 32650 | 366 |
| 409 | 20230704 | 130400 | 5456518400 | 32650 | 32700 | 32700 | 32650 | 404 |
| 410 | 20230704 | 130300 | 5443308100 | 32700 | 32700 | 32700 | 32650 | 170 |
| 411 | 20230704 | 130200 | 5437749300 | 32700 | 32700 | 32700 | 32650 | 152 |
| 412 | 20230704 | 130100 | 5432779000 | 32700 | 32700 | 32700 | 32650 | 390 |
| 413 | 20230704 | 130000 | 5420037850 | 32750 | 32750 | 32750 | 32650 | 502 |
| 414 | 20230704 | 125900 | 5403617600 | 32750 | 32750 | 32750 | 32700 | 174 |
| 415 | 20230704 | 125800 | 5397922150 | 32700 | 32750 | 32750 | 32650 | 198 |
| 416 | 20230704 | 125700 | 5391440350 | 32750 | 32750 | 32750 | 32650 | 479 |
| 417 | 20230704 | 125600 | 5375772550 | 32750 | 32700 | 32750 | 32700 | 141 |
| 418 | 20230704 | 125500 | 5371156050 | 32700 | 32700 | 32800 | 32700 | 1051 |
| 419 | 20230704 | 125400 | 5336710200 | 32750 | 32700 | 32800 | 32700 | 251 |
| 420 | 20230704 | 125300 | 5328488150 | 32750 | 32750 | 32800 | 32750 | 323 |
| 421 | 20230704 | 125200 | 5317907200 | 32750 | 32700 | 32750 | 32650 | 129 |
| 422 | 20230704 | 125100 | 5313683500 | 32700 | 32650 | 32700 | 32650 | 401 |
| 423 | 20230704 | 125000 | 5300588900 | 32650 | 32600 | 32650 | 32550 | 220 |
| 424 | 20230704 | 124900 | 5293406700 | 32600 | 32550 | 32600 | 32500 | 598 |
| 425 | 20230704 | 124800 | 5273939600 | 32550 | 32600 | 32600 | 32550 | 426 |
| 426 | 20230704 | 124700 | 5260059700 | 32600 | 32600 | 32600 | 32550 | 219 |
| 427 | 20230704 | 124600 | 5252921750 | 32600 | 32600 | 32600 | 32450 | 754 |
| 428 | 20230704 | 124500 | 5228383800 | 32600 | 32650 | 32650 | 32600 | 286 |
| 429 | 20230704 | 124400 | 5219051700 | 32650 | 32650 | 32700 | 32600 | 326 |
| 430 | 20230704 | 124300 | 5208409050 | 32700 | 32850 | 32850 | 32650 | 486 |
| 431 | 20230704 | 124200 | 5192503100 | 32850 | 32850 | 32850 | 32850 | 253 |
| 432 | 20230704 | 124100 | 5184192050 | 32850 | 32800 | 32850 | 32750 | 260 |
| 433 | 20230704 | 124000 | 5175659500 | 32800 | 32750 | 32850 | 32750 | 407 |
| 434 | 20230704 | 123900 | 5162308300 | 32750 | 32800 | 32800 | 32750 | 549 |
| 435 | 20230704 | 123800 | 5144301200 | 32750 | 32750 | 32800 | 32750 | 207 |
| 436 | 20230704 | 123700 | 5137511800 | 32800 | 32750 | 32800 | 32750 | 287 |
| 437 | 20230704 | 123600 | 5128108250 | 32750 | 32750 | 32800 | 32700 | 263 |
| 438 | 20230704 | 123500 | 5119491750 | 32750 | 32700 | 32750 | 32700 | 336 |
| 439 | 20230704 | 123400 | 5108493750 | 32700 | 32750 | 32750 | 32700 | 111 |
| 440 | 20230704 | 123300 | 5104858700 | 32750 | 32750 | 32750 | 32700 | 359 |
| 441 | 20230704 | 123200 | 5093107150 | 32700 | 32750 | 32750 | 32700 | 238 |
| 442 | 20230704 | 123100 | 5085312850 | 32700 | 32800 | 32800 | 32700 | 402 |
| 443 | 20230704 | 123000 | 5072152900 | 32800 | 32850 | 32850 | 32800 | 343 |
| 444 | 20230704 | 122900 | 5060889000 | 32850 | 32850 | 32850 | 32750 | 523 |
| 445 | 20230704 | 122800 | 5043722100 | 32800 | 32850 | 32850 | 32800 | 261 |
| 446 | 20230704 | 122700 | 5035153550 | 32850 | 32900 | 32900 | 32750 | 861 |
| 447 | 20230704 | 122600 | 5006896250 | 32900 | 32900 | 32900 | 32850 | 406 |
| 448 | 20230704 | 122500 | 4993538900 | 32850 | 32800 | 32850 | 32800 | 195 |
| 449 | 20230704 | 122400 | 4987133700 | 32800 | 32850 | 32900 | 32800 | 598 |
| 450 | 20230704 | 122300 | 4967475000 | 32850 | 32900 | 32900 | 32850 | 272 |
| 451 | 20230704 | 122200 | 4958528850 | 32800 | 32800 | 32900 | 32800 | 1270 |
| 452 | 20230704 | 122100 | 4916812650 | 32850 | 32750 | 32850 | 32750 | 2614 |
| 453 | 20230704 | 122000 | 4830998250 | 32750 | 32700 | 32800 | 32700 | 3528 |
| 454 | 20230704 | 121900 | 4715475900 | 32650 | 32700 | 32700 | 32650 | 373 |
| 455 | 20230704 | 121800 | 4703283950 | 32700 | 32700 | 32700 | 32700 | 189 |
| 456 | 20230704 | 121700 | 4697103650 | 32700 | 32700 | 32700 | 32650 | 241 |
| 457 | 20230704 | 121600 | 4689224700 | 32650 | 32650 | 32700 | 32650 | 250 |
| 458 | 20230704 | 121500 | 4681055900 | 32700 | 32700 | 32700 | 32650 | 345 |
| 459 | 20230704 | 121400 | 4669776850 | 32700 | 32700 | 32700 | 32650 | 179 |
| 460 | 20230704 | 121300 | 4663923600 | 32700 | 32700 | 32700 | 32650 | 305 |
| 461 | 20230704 | 121200 | 4653951300 | 32700 | 32700 | 32700 | 32650 | 171 |
| 462 | 20230704 | 121100 | 4648362150 | 32700 | 32700 | 32700 | 32600 | 299 |
| 463 | 20230704 | 121000 | 4638600800 | 32700 | 32700 | 32700 | 32650 | 305 |
| 464 | 20230704 | 120900 | 4628627600 | 32700 | 32700 | 32700 | 32600 | 286 |
| 465 | 20230704 | 120800 | 4619278900 | 32650 | 32700 | 32700 | 32650 | 114 |
| 466 | 20230704 | 120700 | 4615554000 | 32700 | 32650 | 32700 | 32650 | 339 |
| 467 | 20230704 | 120600 | 4604480850 | 32600 | 32600 | 32650 | 32550 | 331 |
| 468 | 20230704 | 120500 | 4593689200 | 32650 | 32650 | 32650 | 32600 | 345 |
| 469 | 20230704 | 120400 | 4582440300 | 32650 | 32700 | 32700 | 32650 | 621 |
| 470 | 20230704 | 120300 | 4562156100 | 32700 | 32650 | 32700 | 32650 | 519 |
| 471 | 20230704 | 120200 | 4545196750 | 32650 | 32650 | 32650 | 32600 | 189 |
| 472 | 20230704 | 120100 | 4539026000 | 32650 | 32650 | 32650 | 32600 | 304 |
| 473 | 20230704 | 120000 | 4529101750 | 32600 | 32650 | 32650 | 32600 | 394 |
| 474 | 20230704 | 115900 | 4516241000 | 32650 | 32600 | 32650 | 32600 | 501 |
| 475 | 20230704 | 115800 | 4499902600 | 32600 | 32600 | 32600 | 32550 | 330 |
| 476 | 20230704 | 115700 | 4489144700 | 32600 | 32600 | 32600 | 32550 | 304 |
| 477 | 20230704 | 115600 | 4479243050 | 32600 | 32600 | 32600 | 32550 | 257 |
| 478 | 20230704 | 115500 | 4470865100 | 32600 | 32550 | 32600 | 32550 | 307 |
| 479 | 20230704 | 115400 | 4460872200 | 32550 | 32550 | 32600 | 32550 | 284 |
| 480 | 20230704 | 115300 | 4451618700 | 32550 | 32600 | 32600 | 32550 | 303 |
| 481 | 20230704 | 115200 | 4441741700 | 32600 | 32600 | 32600 | 32550 | 133 |
| 482 | 20230704 | 115100 | 4437406000 | 32600 | 32600 | 32650 | 32600 | 486 |
| 483 | 20230704 | 115000 | 4421552100 | 32600 | 32600 | 32600 | 32550 | 276 |
| 484 | 20230704 | 114900 | 4412564400 | 32550 | 32600 | 32600 | 32550 | 137 |
| 485 | 20230704 | 114800 | 4408098300 | 32600 | 32550 | 32600 | 32550 | 656 |
| 486 | 20230704 | 114700 | 4386720100 | 32550 | 32550 | 32600 | 32500 | 173 |
| 487 | 20230704 | 114600 | 4381086400 | 32600 | 32600 | 32600 | 32500 | 520 |
| 488 | 20230704 | 114500 | 4364162600 | 32600 | 32550 | 32600 | 32550 | 159 |
| 489 | 20230704 | 114400 | 4358983650 | 32600 | 32600 | 32600 | 32550 | 341 |
| 490 | 20230704 | 114300 | 4347867100 | 32600 | 32600 | 32600 | 32550 | 157 |
| 491 | 20230704 | 114200 | 4342749050 | 32600 | 32600 | 32600 | 32550 | 291 |
| 492 | 20230704 | 114100 | 4333263600 | 32600 | 32550 | 32600 | 32550 | 365 |
| 493 | 20230704 | 114000 | 4321378500 | 32550 | 32550 | 32550 | 32500 | 206 |
| 494 | 20230704 | 113900 | 4314673500 | 32550 | 32550 | 32550 | 32500 | 332 |
| 495 | 20230704 | 113800 | 4303868000 | 32500 | 32550 | 32550 | 32450 | 439 |
| 496 | 20230704 | 113700 | 4289591950 | 32550 | 32450 | 32550 | 32450 | 418 |
| 497 | 20230704 | 113600 | 4276002400 | 32450 | 32500 | 32500 | 32450 | 366 |
| 498 | 20230704 | 113500 | 4264107650 | 32500 | 32500 | 32500 | 32450 | 315 |
| 499 | 20230704 | 113400 | 4253875950 | 32500 | 32500 | 32500 | 32500 | 209 |
| 500 | 20230704 | 113300 | 4247083450 | 32500 | 32450 | 32500 | 32450 | 252 |
| 501 | 20230704 | 113200 | 4238903100 | 32450 | 32400 | 32450 | 32350 | 362 |
| 502 | 20230704 | 113100 | 4227162150 | 32400 | 32500 | 32500 | 32400 | 154 |
| 503 | 20230704 | 113000 | 4222163850 | 32500 | 32450 | 32500 | 32450 | 274 |
| 504 | 20230704 | 112900 | 4213265400 | 32500 | 32500 | 32500 | 32350 | 1228 |
| 505 | 20230704 | 112800 | 4173391200 | 32500 | 32500 | 32500 | 32450 | 296 |
| 506 | 20230704 | 112700 | 4163774200 | 32450 | 32400 | 32500 | 32400 | 1313 |
| 507 | 20230704 | 112600 | 4121164800 | 32400 | 32400 | 32450 | 32350 | 211 |
| 508 | 20230704 | 112500 | 4114326900 | 32400 | 32300 | 32400 | 32300 | 327 |
| 509 | 20230704 | 112400 | 4103739250 | 32300 | 32400 | 32400 | 32300 | 95 |
| 510 | 20230704 | 112300 | 4100665850 | 32400 | 32400 | 32400 | 32350 | 123 |
| 511 | 20230704 | 112200 | 4096681250 | 32400 | 32300 | 32400 | 32300 | 490 |
| 512 | 20230704 | 112100 | 4080833450 | 32350 | 32300 | 32350 | 32300 | 117 |
| 513 | 20230704 | 112000 | 4077051350 | 32350 | 32350 | 32400 | 32350 | 80 |
| 514 | 20230704 | 111900 | 4074462500 | 32350 | 32400 | 32400 | 32300 | 368 |
| 515 | 20230704 | 111800 | 4062545550 | 32400 | 32400 | 32400 | 32300 | 349 |
| 516 | 20230704 | 111700 | 4051249850 | 32400 | 32400 | 32400 | 32350 | 169 |
| 517 | 20230704 | 111600 | 4045774300 | 32400 | 32400 | 32400 | 32350 | 194 |
| 518 | 20230704 | 111500 | 4039489300 | 32400 | 32400 | 32400 | 32350 | 190 |
| 519 | 20230704 | 111400 | 4033333550 | 32300 | 32400 | 32400 | 32250 | 825 |
| 520 | 20230704 | 111300 | 4006673300 | 32400 | 32450 | 32450 | 32400 | 289 |
| 521 | 20230704 | 111200 | 3997299500 | 32450 | 32400 | 32450 | 32350 | 251 |
| 522 | 20230704 | 111100 | 3989158100 | 32350 | 32400 | 32450 | 32350 | 134 |
| 523 | 20230704 | 111000 | 3984813200 | 32400 | 32400 | 32450 | 32400 | 222 |
| 524 | 20230704 | 110900 | 3977615700 | 32350 | 32400 | 32450 | 32350 | 328 |
| 525 | 20230704 | 110800 | 3966983500 | 32450 | 32400 | 32450 | 32300 | 317 |
| 526 | 20230704 | 110700 | 3956716800 | 32400 | 32450 | 32450 | 32400 | 152 |
| 527 | 20230704 | 110600 | 3951790050 | 32450 | 32400 | 32450 | 32350 | 442 |
| 528 | 20230704 | 110500 | 3937466650 | 32400 | 32450 | 32450 | 32400 | 116 |
| 529 | 20230704 | 110400 | 3933702950 | 32450 | 32400 | 32450 | 32400 | 87 |
| 530 | 20230704 | 110300 | 3930881100 | 32400 | 32250 | 32450 | 32200 | 5422 |
| 531 | 20230704 | 110200 | 3755612150 | 32200 | 32200 | 32250 | 32200 | 61 |
| 532 | 20230704 | 110100 | 3753646250 | 32200 | 32250 | 32250 | 32200 | 112 |
| 533 | 20230704 | 110000 | 3750034400 | 32250 | 32200 | 32250 | 32150 | 193 |
| 534 | 20230704 | 105900 | 3743814850 | 32250 | 32200 | 32250 | 32150 | 377 |
| 535 | 20230704 | 105800 | 3731676400 | 32200 | 32250 | 32300 | 32200 | 989 |
| 536 | 20230704 | 105700 | 3699773400 | 32300 | 32300 | 32300 | 32250 | 219 |
| 537 | 20230704 | 105600 | 3692699800 | 32300 | 32300 | 32300 | 32250 | 251 |
| 538 | 20230704 | 105500 | 3684593050 | 32300 | 32300 | 32300 | 32250 | 200 |
| 539 | 20230704 | 105400 | 3678133150 | 32300 | 32300 | 32350 | 32250 | 215 |
| 540 | 20230704 | 105300 | 3671187650 | 32350 | 32300 | 32350 | 32300 | 102 |
| 541 | 20230704 | 105200 | 3667889050 | 32300 | 32250 | 32350 | 32250 | 2461 |
| 542 | 20230704 | 105100 | 3588437200 | 32250 | 32200 | 32250 | 32200 | 193 |
| 543 | 20230704 | 105000 | 3582218150 | 32200 | 32250 | 32250 | 32200 | 206 |
| 544 | 20230704 | 104900 | 3575581900 | 32250 | 32250 | 32250 | 32200 | 21 |
| 545 | 20230704 | 104800 | 3574904750 | 32200 | 32250 | 32250 | 32200 | 147 |
| 546 | 20230704 | 104700 | 3570164100 | 32250 | 32250 | 32250 | 32200 | 294 |
| 547 | 20230704 | 104600 | 3560694750 | 32250 | 32250 | 32250 | 32200 | 110 |
| 548 | 20230704 | 104500 | 3557147400 | 32250 | 32250 | 32250 | 32250 | 88 |
| 549 | 20230704 | 104400 | 3554309400 | 32250 | 32200 | 32250 | 32200 | 304 |
| 550 | 20230704 | 104300 | 3544509100 | 32150 | 32200 | 32250 | 32150 | 206 |
| 551 | 20230704 | 104200 | 3537881350 | 32250 | 32200 | 32250 | 32200 | 709 |
| 552 | 20230704 | 104100 | 3515048900 | 32200 | 32200 | 32200 | 32200 | 184 |
| 553 | 20230704 | 104000 | 3509124100 | 32200 | 32200 | 32200 | 32150 | 115 |
| 554 | 20230704 | 103900 | 3505422950 | 32200 | 32250 | 32250 | 32150 | 110 |
| 555 | 20230704 | 103800 | 3501882150 | 32250 | 32200 | 32250 | 32200 | 369 |
| 556 | 20230704 | 103700 | 3489999550 | 32150 | 32200 | 32200 | 32150 | 176 |
| 557 | 20230704 | 103600 | 3484336850 | 32150 | 31900 | 32150 | 31900 | 1699 |
| 558 | 20230704 | 103500 | 3429916050 | 31850 | 31950 | 31950 | 31850 | 672 |
| 559 | 20230704 | 103400 | 3408473700 | 31900 | 32000 | 32000 | 31900 | 95 |
| 560 | 20230704 | 103300 | 3405438050 | 32000 | 31900 | 32000 | 31850 | 255 |
| 561 | 20230704 | 103200 | 3397299600 | 31900 | 31900 | 32000 | 31850 | 228 |
| 562 | 20230704 | 103100 | 3390023300 | 31900 | 31900 | 31900 | 31850 | 193 |
| 563 | 20230704 | 103000 | 3383872050 | 31900 | 32000 | 32050 | 31850 | 211 |
| 564 | 20230704 | 102900 | 3377132150 | 32050 | 32000 | 32050 | 31950 | 181 |
| 565 | 20230704 | 102800 | 3371339450 | 32000 | 31950 | 32000 | 31900 | 100 |
| 566 | 20230704 | 102700 | 3368144650 | 31950 | 31900 | 32000 | 31900 | 402 |
| 567 | 20230704 | 102600 | 3355313750 | 31950 | 32050 | 32050 | 31950 | 202 |
| 568 | 20230704 | 102500 | 3348846500 | 32050 | 32000 | 32050 | 32000 | 239 |
| 569 | 20230704 | 102400 | 3341192550 | 31950 | 31900 | 31950 | 31900 | 137 |
| 570 | 20230704 | 102300 | 3336818050 | 31900 | 31950 | 32000 | 31800 | 677 |
| 571 | 20230704 | 102200 | 3315234350 | 31950 | 32000 | 32050 | 31900 | 671 |
| 572 | 20230704 | 102100 | 3293782900 | 32000 | 32050 | 32050 | 32000 | 158 |
| 573 | 20230704 | 102000 | 3288722500 | 32050 | 32000 | 32050 | 31950 | 183 |
| 574 | 20230704 | 101900 | 3282864800 | 31950 | 32100 | 32100 | 31950 | 515 |
| 575 | 20230704 | 101800 | 3266380700 | 32050 | 32150 | 32150 | 32000 | 375 |
| 576 | 20230704 | 101700 | 3254355250 | 32100 | 32150 | 32150 | 32100 | 97 |
| 577 | 20230704 | 101600 | 3251239050 | 32150 | 32200 | 32250 | 32150 | 270 |
| 578 | 20230704 | 101500 | 3242547750 | 32250 | 32200 | 32250 | 32150 | 382 |
| 579 | 20230704 | 101400 | 3230249250 | 32100 | 32200 | 32200 | 32100 | 242 |
| 580 | 20230704 | 101300 | 3222472100 | 32200 | 32250 | 32300 | 32150 | 398 |
| 581 | 20230704 | 101200 | 3209631700 | 32200 | 32200 | 32250 | 32100 | 1083 |
| 582 | 20230704 | 101100 | 3174749750 | 32250 | 32200 | 32250 | 32150 | 536 |
| 583 | 20230704 | 101000 | 3157486350 | 32150 | 32100 | 32150 | 32100 | 745 |
| 584 | 20230704 | 100900 | 3133545250 | 32150 | 32150 | 32150 | 32100 | 278 |
| 585 | 20230704 | 100800 | 3124613600 | 32200 | 32150 | 32200 | 32100 | 713 |
| 586 | 20230704 | 100700 | 3101689750 | 32150 | 32100 | 32150 | 32000 | 660 |
| 587 | 20230704 | 100600 | 3080517900 | 32100 | 32000 | 32150 | 31950 | 647 |
| 588 | 20230704 | 100500 | 3059784450 | 32000 | 31800 | 32200 | 31750 | 4588 |
| 589 | 20230704 | 100400 | 2912980050 | 31750 | 31750 | 31750 | 31750 | 167 |
| 590 | 20230704 | 100300 | 2907677800 | 31750 | 31700 | 31750 | 31700 | 320 |
| 591 | 20230704 | 100200 | 2897518400 | 31700 | 31700 | 31750 | 31700 | 44 |
| 592 | 20230704 | 100100 | 2896123450 | 31700 | 31650 | 31700 | 31650 | 512 |
| 593 | 20230704 | 100000 | 2879893750 | 31700 | 31600 | 31700 | 31550 | 935 |
| 594 | 20230704 | 095900 | 2850325650 | 31600 | 31550 | 31600 | 31550 | 60 |
| 595 | 20230704 | 095800 | 2848429750 | 31550 | 31550 | 31550 | 31500 | 176 |
| 596 | 20230704 | 095700 | 2842878300 | 31550 | 31550 | 31550 | 31550 | 38 |
| 597 | 20230704 | 095600 | 2841679400 | 31550 | 31500 | 31550 | 31500 | 249 |
| 598 | 20230704 | 095500 | 2833831650 | 31550 | 31600 | 31650 | 31550 | 910 |
| 599 | 20230704 | 095400 | 2805091650 | 31550 | 31600 | 31600 | 31550 | 120 |
| 600 | 20230704 | 095300 | 2801304900 | 31600 | 31600 | 31600 | 31550 | 81 |
| 601 | 20230704 | 095200 | 2798746350 | 31600 | 31550 | 31600 | 31500 | 480 |
| 602 | 20230704 | 095100 | 2783617500 | 31550 | 31600 | 31600 | 31550 | 320 |
| 603 | 20230704 | 095000 | 2773518900 | 31600 | 31600 | 31600 | 31600 | 120 |
| 604 | 20230704 | 094900 | 2769726900 | 31600 | 31550 | 31600 | 31500 | 166 |
| 605 | 20230704 | 094800 | 2764488600 | 31550 | 31550 | 31600 | 31500 | 275 |
| 606 | 20230704 | 094700 | 2755811100 | 31600 | 31650 | 31650 | 31550 | 109 |
| 607 | 20230704 | 094600 | 2752365600 | 31650 | 31600 | 31700 | 31600 | 529 |
| 608 | 20230704 | 094500 | 2735621800 | 31650 | 31550 | 31700 | 31550 | 223 |
| 609 | 20230704 | 094400 | 2728574100 | 31500 | 31400 | 31500 | 31400 | 224 |
| 610 | 20230704 | 094300 | 2721528350 | 31300 | 31400 | 31450 | 31300 | 301 |
| 611 | 20230704 | 094200 | 2712090000 | 31350 | 31300 | 31350 | 31250 | 2381 |
| 612 | 20230704 | 094100 | 2637566450 | 31300 | 31550 | 31550 | 31150 | 4640 |
| 613 | 20230704 | 094000 | 2492138550 | 31600 | 31750 | 31750 | 31600 | 961 |
| 614 | 20230704 | 093900 | 2461727300 | 31750 | 31700 | 31750 | 31700 | 131 |
| 615 | 20230704 | 093800 | 2457569700 | 31700 | 31750 | 31750 | 31700 | 387 |
| 616 | 20230704 | 093700 | 2445290850 | 31750 | 31750 | 31750 | 31700 | 295 |
| 617 | 20230704 | 093600 | 2435936600 | 31700 | 31800 | 31800 | 31700 | 636 |
| 618 | 20230704 | 093500 | 2415759100 | 31800 | 31800 | 31800 | 31750 | 88 |
| 619 | 20230704 | 093400 | 2412961000 | 31800 | 31750 | 31850 | 31750 | 257 |
| 620 | 20230704 | 093300 | 2404780400 | 31750 | 31900 | 31900 | 31750 | 235 |
| 621 | 20230704 | 093200 | 2397299050 | 31850 | 31950 | 31950 | 31850 | 476 |
| 622 | 20230704 | 093100 | 2382109300 | 31950 | 31950 | 32000 | 31950 | 122 |
| 623 | 20230704 | 093000 | 2378211350 | 32000 | 31950 | 32000 | 31950 | 589 |
| 624 | 20230704 | 092900 | 2359385200 | 32000 | 32000 | 32000 | 32000 | 423 |
| 625 | 20230704 | 092800 | 2345849200 | 32050 | 32100 | 32100 | 32000 | 368 |
| 626 | 20230704 | 092700 | 2334046500 | 32100 | 32150 | 32150 | 32100 | 111 |
| 627 | 20230704 | 092600 | 2330479500 | 32150 | 32050 | 32200 | 32050 | 501 |
| 628 | 20230704 | 092500 | 2314376600 | 32050 | 32000 | 32150 | 32000 | 2176 |
| 629 | 20230704 | 092400 | 2244611250 | 32050 | 32000 | 32050 | 32000 | 259 |
| 630 | 20230704 | 092300 | 2236319100 | 32000 | 32000 | 32050 | 32000 | 169 |
| 631 | 20230704 | 092200 | 2230908250 | 32050 | 31950 | 32050 | 31900 | 806 |
| 632 | 20230704 | 092100 | 2205122350 | 31950 | 31850 | 31950 | 31850 | 163 |
| 633 | 20230704 | 092000 | 2199920600 | 31850 | 31950 | 31950 | 31850 | 275 |
| 634 | 20230704 | 091900 | 2191156100 | 31900 | 31800 | 32000 | 31750 | 605 |
| 635 | 20230704 | 091800 | 2171848450 | 31800 | 31950 | 31950 | 31800 | 1247 |
| 636 | 20230704 | 091700 | 2132090900 | 31950 | 32000 | 32100 | 31950 | 875 |
| 637 | 20230704 | 091600 | 2104112300 | 31950 | 32000 | 32100 | 31950 | 814 |
| 638 | 20230704 | 091500 | 2078039300 | 32050 | 32050 | 32150 | 32000 | 2151 |
| 639 | 20230704 | 091400 | 2009145850 | 32050 | 31950 | 32100 | 31900 | 2208 |
| 640 | 20230704 | 091300 | 1938433200 | 32050 | 31900 | 32050 | 31850 | 797 |
| 641 | 20230704 | 091200 | 1912977000 | 31850 | 31700 | 31850 | 31650 | 1635 |
| 642 | 20230704 | 091100 | 1861023600 | 31700 | 31650 | 31700 | 31600 | 1089 |
| 643 | 20230704 | 091000 | 1826551900 | 31650 | 31750 | 31800 | 31600 | 1371 |
| 644 | 20230704 | 090900 | 1783099750 | 31750 | 32000 | 32000 | 31750 | 1845 |
| 645 | 20230704 | 090800 | 1724382550 | 32000 | 31750 | 32200 | 31750 | 2987 |
| 646 | 20230704 | 090700 | 1628614150 | 31700 | 31850 | 31900 | 31700 | 1772 |
| 647 | 20230704 | 090600 | 1572211200 | 31850 | 31900 | 31950 | 31800 | 2880 |
| 648 | 20230704 | 090500 | 1480419250 | 31850 | 32150 | 32150 | 31850 | 3383 |
| 649 | 20230704 | 090400 | 1372141850 | 32150 | 32800 | 32800 | 32100 | 8668 |
| 650 | 20230704 | 090300 | 1090966250 | 32800 | 32400 | 32950 | 32400 | 13814 |
| 651 | 20230704 | 090200 | 639947550 | 32400 | 32050 | 32400 | 32000 | 7145 |
| 652 | 20230704 | 090100 | 409745850 | 32050 | 31900 | 32200 | 31900 | 3638 |
| 653 | 20230704 | 090000 | 292928250 | 31850 | 32050 | 32100 | 31700 | 9160 |