37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 204100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 3 | 20230707 | 204000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230707 | 203900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230707 | 203800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230707 | 203700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230707 | 203600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230707 | 203500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230707 | 203400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230707 | 203300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230707 | 203200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230707 | 203100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230707 | 203000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230707 | 202900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230707 | 202800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230707 | 202700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230707 | 202600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230707 | 202500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230707 | 202400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230707 | 202300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230707 | 202200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230707 | 202100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230707 | 202000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230707 | 201900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230707 | 201800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230707 | 201700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230707 | 201600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230707 | 201500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230707 | 201400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230707 | 201300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230707 | 201200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230707 | 201100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 33 | 20230707 | 201000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230707 | 200900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230707 | 200800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230707 | 200700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230707 | 200600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230707 | 200500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230707 | 200400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230707 | 200300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230707 | 200200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230707 | 200100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230707 | 200000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230707 | 195900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230707 | 195800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230707 | 195700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230707 | 195600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230707 | 195500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230707 | 195400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230707 | 195300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230707 | 195200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230707 | 195100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230707 | 195000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230707 | 194900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230707 | 194800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230707 | 194700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230707 | 194600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230707 | 194500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230707 | 194400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230707 | 194300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230707 | 194200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230707 | 194100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 63 | 20230707 | 194000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230707 | 193900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230707 | 193800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230707 | 193700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230707 | 193600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230707 | 193500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230707 | 193400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230707 | 193300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230707 | 193200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230707 | 193100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230707 | 193000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230707 | 192900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230707 | 192800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230707 | 192700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230707 | 192600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230707 | 192500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230707 | 192400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230707 | 192300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230707 | 192200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230707 | 192100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230707 | 192000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230707 | 191900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230707 | 191800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230707 | 191700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230707 | 191600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230707 | 191500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230707 | 191400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230707 | 191300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230707 | 191200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230707 | 191100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 93 | 20230707 | 191000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230707 | 190900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230707 | 190800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230707 | 190700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230707 | 190600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230707 | 190500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230707 | 190400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230707 | 190300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230707 | 190200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230707 | 190100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230707 | 190000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230707 | 185900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230707 | 185800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230707 | 185700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230707 | 185600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230707 | 185500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230707 | 185400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230707 | 185300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230707 | 185200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230707 | 185100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230707 | 185000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230707 | 184900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230707 | 184800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230707 | 184700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230707 | 184600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230707 | 184500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230707 | 184400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230707 | 184300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230707 | 184200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230707 | 184100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 123 | 20230707 | 184000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230707 | 183900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230707 | 183800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230707 | 183700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230707 | 183600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230707 | 183500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230707 | 183400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230707 | 183300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230707 | 183200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230707 | 183100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230707 | 183000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230707 | 182900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230707 | 182800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230707 | 182700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230707 | 182600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230707 | 182500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230707 | 182400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230707 | 182300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230707 | 182200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230707 | 182100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230707 | 182000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230707 | 181900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230707 | 181800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230707 | 181700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230707 | 181600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230707 | 181500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230707 | 181400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230707 | 181300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230707 | 181200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230707 | 181100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 153 | 20230707 | 181000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230707 | 180900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230707 | 180800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230707 | 180700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230707 | 180600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230707 | 180500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230707 | 180400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230707 | 180300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230707 | 180200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230707 | 180100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230707 | 180000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230707 | 175900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230707 | 175800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230707 | 175700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230707 | 175600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230707 | 175500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230707 | 175400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230707 | 175300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230707 | 175200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230707 | 175100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230707 | 175000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230707 | 174900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230707 | 174800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230707 | 174700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230707 | 174600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230707 | 174500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230707 | 174400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230707 | 174300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230707 | 174200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230707 | 174100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 183 | 20230707 | 174000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230707 | 173900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230707 | 173800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230707 | 173700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230707 | 173600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230707 | 173500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230707 | 173400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230707 | 173300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230707 | 173200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230707 | 173100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230707 | 173000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230707 | 172900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20230707 | 172800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20230707 | 172700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20230707 | 172600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20230707 | 172500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20230707 | 172400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230707 | 172300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230707 | 172200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20230707 | 172100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20230707 | 172000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20230707 | 171900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20230707 | 171800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20230707 | 171700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20230707 | 171600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20230707 | 171500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20230707 | 171400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20230707 | 171300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20230707 | 171200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20230707 | 171100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 213 | 20230707 | 171000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20230707 | 170900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20230707 | 170800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20230707 | 170700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20230707 | 170600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20230707 | 170500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20230707 | 170400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20230707 | 170300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230707 | 170200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230707 | 170100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230707 | 170000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230707 | 165900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230707 | 165800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230707 | 165700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230707 | 165600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230707 | 165500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20230707 | 165400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20230707 | 165300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20230707 | 165200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20230707 | 165100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20230707 | 165000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20230707 | 164900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20230707 | 164800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20230707 | 164700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20230707 | 164600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20230707 | 164500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20230707 | 164400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20230707 | 164300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20230707 | 164200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20230707 | 164100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 243 | 20230707 | 164000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20230707 | 163900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20230707 | 163800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20230707 | 163700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20230707 | 163600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20230707 | 163500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20230707 | 163400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20230707 | 163300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20230707 | 163200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20230707 | 163100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20230707 | 163000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20230707 | 162900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20230707 | 162800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20230707 | 162700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20230707 | 162600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20230707 | 162500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20230707 | 162400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20230707 | 162300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20230707 | 162200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20230707 | 162100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20230707 | 162000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20230707 | 161900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20230707 | 161800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20230707 | 161700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20230707 | 161600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20230707 | 161500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20230707 | 161400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20230707 | 161300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20230707 | 161200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20230707 | 161100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 273 | 20230707 | 161000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20230707 | 160900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20230707 | 160800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20230707 | 160700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20230707 | 160600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20230707 | 160500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20230707 | 160400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20230707 | 160300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20230707 | 160200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20230707 | 160100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20230707 | 160000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20230707 | 155900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20230707 | 155800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20230707 | 155700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20230707 | 155600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20230707 | 155500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20230707 | 155400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20230707 | 155300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20230707 | 155200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20230707 | 155100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20230707 | 155000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20230707 | 154900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20230707 | 154800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20230707 | 154700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20230707 | 154600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20230707 | 154500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20230707 | 154400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20230707 | 154300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20230707 | 154200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20230707 | 154100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 303 | 20230707 | 154000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20230707 | 153900 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20230707 | 153800 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20230707 | 153700 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20230707 | 153600 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 308 | 20230707 | 153500 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 309 | 20230707 | 153400 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20230707 | 153300 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 311 | 20230707 | 153200 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20230707 | 153100 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 313 | 20230707 | 153000 | 9988639150 | 23400 | 23400 | 23400 | 23400 | 10771 |
| 314 | 20230707 | 152900 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 315 | 20230707 | 152800 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 316 | 20230707 | 152700 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 317 | 20230707 | 152600 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 318 | 20230707 | 152500 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 319 | 20230707 | 152400 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 320 | 20230707 | 152300 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 321 | 20230707 | 152200 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 322 | 20230707 | 152100 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 323 | 20230707 | 152000 | 9736597750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 324 | 20230707 | 151900 | 9736597750 | 23450 | 23500 | 23500 | 23400 | 1916 |
| 325 | 20230707 | 151800 | 9691726600 | 23450 | 23450 | 23500 | 23450 | 760 |
| 326 | 20230707 | 151700 | 9673901300 | 23450 | 23500 | 23550 | 23450 | 1421 |
| 327 | 20230707 | 151600 | 9640556100 | 23550 | 23450 | 23550 | 23400 | 438 |
| 328 | 20230707 | 151500 | 9630273350 | 23450 | 23450 | 23450 | 23400 | 149 |
| 329 | 20230707 | 151400 | 9626779900 | 23450 | 23450 | 23450 | 23400 | 213 |
| 330 | 20230707 | 151300 | 9621785400 | 23450 | 23450 | 23450 | 23450 | 1292 |
| 331 | 20230707 | 151200 | 9591488000 | 23450 | 23550 | 23550 | 23450 | 139 |
| 332 | 20230707 | 151100 | 9588221150 | 23500 | 23450 | 23550 | 23450 | 1754 |
| 333 | 20230707 | 151000 | 9547055850 | 23450 | 23500 | 23550 | 23450 | 897 |
| 334 | 20230707 | 150900 | 9525992950 | 23500 | 23550 | 23550 | 23500 | 365 |
| 335 | 20230707 | 150800 | 9517397500 | 23600 | 23550 | 23600 | 23550 | 164 |
| 336 | 20230707 | 150700 | 9513532500 | 23550 | 23550 | 23550 | 23550 | 652 |
| 337 | 20230707 | 150600 | 9498177900 | 23550 | 23550 | 23600 | 23550 | 1212 |
| 338 | 20230707 | 150500 | 9469627300 | 23550 | 23550 | 23550 | 23500 | 1156 |
| 339 | 20230707 | 150400 | 9442418800 | 23550 | 23550 | 23550 | 23450 | 670 |
| 340 | 20230707 | 150300 | 9426686000 | 23550 | 23350 | 23550 | 23350 | 934 |
| 341 | 20230707 | 150200 | 9404792900 | 23400 | 23450 | 23450 | 23400 | 312 |
| 342 | 20230707 | 150100 | 9397486600 | 23450 | 23500 | 23500 | 23450 | 171 |
| 343 | 20230707 | 150000 | 9393470800 | 23500 | 23450 | 23500 | 23400 | 277 |
| 344 | 20230707 | 145900 | 9386977000 | 23450 | 23400 | 23450 | 23350 | 420 |
| 345 | 20230707 | 145800 | 9377141250 | 23400 | 23450 | 23450 | 23400 | 813 |
| 346 | 20230707 | 145700 | 9358115400 | 23400 | 23400 | 23450 | 23400 | 265 |
| 347 | 20230707 | 145600 | 9351906300 | 23400 | 23450 | 23450 | 23400 | 720 |
| 348 | 20230707 | 145500 | 9335052650 | 23450 | 23400 | 23450 | 23400 | 48 |
| 349 | 20230707 | 145400 | 9333929300 | 23400 | 23550 | 23550 | 23400 | 120 |
| 350 | 20230707 | 145300 | 9331112550 | 23550 | 23450 | 23600 | 23450 | 1132 |
| 351 | 20230707 | 145200 | 9304505000 | 23450 | 23300 | 23450 | 23300 | 631 |
| 352 | 20230707 | 145100 | 9289756300 | 23350 | 23350 | 23400 | 23350 | 59 |
| 353 | 20230707 | 145000 | 9288378450 | 23350 | 23350 | 23350 | 23350 | 639 |
| 354 | 20230707 | 144900 | 9273457800 | 23350 | 23350 | 23350 | 23300 | 593 |
| 355 | 20230707 | 144800 | 9259615400 | 23300 | 23350 | 23350 | 23300 | 85 |
| 356 | 20230707 | 144700 | 9257633150 | 23350 | 23250 | 23350 | 23250 | 26 |
| 357 | 20230707 | 144600 | 9257028050 | 23350 | 23350 | 23350 | 23250 | 792 |
| 358 | 20230707 | 144500 | 9238589700 | 23350 | 23300 | 23350 | 23250 | 441 |
| 359 | 20230707 | 144400 | 9228313400 | 23300 | 23300 | 23350 | 23250 | 226 |
| 360 | 20230707 | 144300 | 9223046100 | 23200 | 23300 | 23350 | 23200 | 1970 |
| 361 | 20230707 | 144200 | 9177288050 | 23250 | 23200 | 23250 | 23150 | 810 |
| 362 | 20230707 | 144100 | 9158508350 | 23200 | 23250 | 23250 | 23200 | 84 |
| 363 | 20230707 | 144000 | 9156558900 | 23200 | 23200 | 23250 | 23200 | 376 |
| 364 | 20230707 | 143900 | 9147834400 | 23150 | 23200 | 23300 | 23150 | 1060 |
| 365 | 20230707 | 143800 | 9123275000 | 23300 | 23200 | 23300 | 23200 | 1926 |
| 366 | 20230707 | 143700 | 9078547950 | 23200 | 23250 | 23250 | 23100 | 1285 |
| 367 | 20230707 | 143600 | 9048804900 | 23200 | 23200 | 23250 | 23200 | 360 |
| 368 | 20230707 | 143500 | 9040452350 | 23250 | 23250 | 23350 | 23250 | 286 |
| 369 | 20230707 | 143400 | 9033801900 | 23250 | 23250 | 23400 | 23200 | 264 |
| 370 | 20230707 | 143300 | 9027662850 | 23350 | 23250 | 23400 | 23250 | 679 |
| 371 | 20230707 | 143200 | 9011823600 | 23250 | 23400 | 23400 | 23250 | 410 |
| 372 | 20230707 | 143100 | 9002286150 | 23300 | 23300 | 23300 | 23250 | 1100 |
| 373 | 20230707 | 143000 | 8976659950 | 23300 | 23300 | 23400 | 23300 | 546 |
| 374 | 20230707 | 142900 | 8963930500 | 23450 | 23400 | 23450 | 23400 | 133 |
| 375 | 20230707 | 142800 | 8960817850 | 23450 | 23300 | 23450 | 23300 | 1191 |
| 376 | 20230707 | 142700 | 8933047950 | 23400 | 23400 | 23400 | 23400 | 161 |
| 377 | 20230707 | 142600 | 8929280550 | 23400 | 23300 | 23400 | 23300 | 49 |
| 378 | 20230707 | 142500 | 8928135350 | 23400 | 23350 | 23400 | 23350 | 888 |
| 379 | 20230707 | 142400 | 8907399600 | 23400 | 23350 | 23400 | 23300 | 1409 |
| 380 | 20230707 | 142300 | 8874558100 | 23400 | 23400 | 23450 | 23350 | 790 |
| 381 | 20230707 | 142200 | 8856082500 | 23400 | 23350 | 23450 | 23350 | 129 |
| 382 | 20230707 | 142100 | 8853064000 | 23400 | 23350 | 23450 | 23350 | 250 |
| 383 | 20230707 | 142000 | 8847216800 | 23450 | 23300 | 23450 | 23300 | 716 |
| 384 | 20230707 | 141900 | 8830486400 | 23300 | 23300 | 23350 | 23300 | 317 |
| 385 | 20230707 | 141800 | 8823099150 | 23250 | 23250 | 23300 | 23250 | 368 |
| 386 | 20230707 | 141700 | 8814535500 | 23250 | 23250 | 23250 | 23250 | 21 |
| 387 | 20230707 | 141600 | 8814047250 | 23250 | 23200 | 23250 | 23200 | 621 |
| 388 | 20230707 | 141500 | 8799609500 | 23250 | 23250 | 23250 | 23150 | 18 |
| 389 | 20230707 | 141400 | 8799191700 | 23250 | 23200 | 23250 | 23150 | 441 |
| 390 | 20230707 | 141300 | 8788962200 | 23150 | 23200 | 23200 | 23100 | 333 |
| 391 | 20230707 | 141200 | 8781252350 | 23100 | 23100 | 23250 | 23100 | 79 |
| 392 | 20230707 | 141100 | 8779426300 | 23250 | 23200 | 23250 | 23100 | 1074 |
| 393 | 20230707 | 141000 | 8754550300 | 23200 | 23200 | 23300 | 23200 | 407 |
| 394 | 20230707 | 140900 | 8745107400 | 23300 | 23300 | 23300 | 23200 | 62 |
| 395 | 20230707 | 140800 | 8743667200 | 23300 | 23150 | 23300 | 23150 | 381 |
| 396 | 20230707 | 140700 | 8734828450 | 23150 | 23150 | 23200 | 23150 | 244 |
| 397 | 20230707 | 140600 | 8729179500 | 23200 | 23150 | 23300 | 23150 | 493 |
| 398 | 20230707 | 140500 | 8717757700 | 23200 | 23250 | 23300 | 23200 | 75 |
| 399 | 20230707 | 140400 | 8716016600 | 23300 | 23200 | 23300 | 23100 | 391 |
| 400 | 20230707 | 140300 | 8706974250 | 23400 | 23300 | 23400 | 23300 | 157 |
| 401 | 20230707 | 140200 | 8703314400 | 23300 | 23200 | 23350 | 23100 | 2905 |
| 402 | 20230707 | 140100 | 8635978200 | 23200 | 23250 | 23250 | 23000 | 15816 |
| 403 | 20230707 | 140000 | 8269996900 | 23400 | 23450 | 23450 | 23250 | 1363 |
| 404 | 20230707 | 135900 | 8238205100 | 23500 | 23500 | 23500 | 23400 | 154 |
| 405 | 20230707 | 135800 | 8234591100 | 23400 | 23450 | 23450 | 23400 | 13 |
| 406 | 20230707 | 135700 | 8234286600 | 23450 | 23450 | 23450 | 23450 | 39 |
| 407 | 20230707 | 135600 | 8233372050 | 23550 | 23500 | 23550 | 23350 | 389 |
| 408 | 20230707 | 135500 | 8224251750 | 23350 | 23400 | 23550 | 23350 | 686 |
| 409 | 20230707 | 135400 | 8208137300 | 23450 | 23300 | 23450 | 23300 | 64 |
| 410 | 20230707 | 135300 | 8206645650 | 23300 | 23350 | 23450 | 23300 | 676 |
| 411 | 20230707 | 135200 | 8190884800 | 23350 | 23450 | 23450 | 23350 | 402 |
| 412 | 20230707 | 135100 | 8181497900 | 23450 | 23400 | 23450 | 23300 | 1540 |
| 413 | 20230707 | 135000 | 8145533700 | 23450 | 23450 | 23450 | 23400 | 116 |
| 414 | 20230707 | 134900 | 8142818500 | 23500 | 23450 | 23500 | 23450 | 129 |
| 415 | 20230707 | 134800 | 8139787400 | 23500 | 23350 | 23500 | 23350 | 172 |
| 416 | 20230707 | 134700 | 8135762350 | 23350 | 23500 | 23500 | 23350 | 57 |
| 417 | 20230707 | 134600 | 8134427600 | 23500 | 23450 | 23500 | 23350 | 915 |
| 418 | 20230707 | 134500 | 8113014550 | 23500 | 23500 | 23500 | 23500 | 4 |
| 419 | 20230707 | 134400 | 8112920550 | 23500 | 23450 | 23500 | 23450 | 212 |
| 420 | 20230707 | 134300 | 8107943000 | 23450 | 23450 | 23500 | 23450 | 104 |
| 421 | 20230707 | 134200 | 8105499800 | 23450 | 23450 | 23550 | 23400 | 293 |
| 422 | 20230707 | 134100 | 8098630700 | 23450 | 23500 | 23550 | 23450 | 110 |
| 423 | 20230707 | 134000 | 8096049600 | 23500 | 23500 | 23500 | 23500 | 81 |
| 424 | 20230707 | 133900 | 8094146100 | 23500 | 23500 | 23500 | 23500 | 6 |
| 425 | 20230707 | 133800 | 8094005100 | 23550 | 23500 | 23550 | 23500 | 29 |
| 426 | 20230707 | 133700 | 8093322700 | 23500 | 23500 | 23500 | 23500 | 106 |
| 427 | 20230707 | 133600 | 8090831700 | 23500 | 23500 | 23500 | 23500 | 168 |
| 428 | 20230707 | 133500 | 8086883700 | 23550 | 23550 | 23550 | 23550 | 140 |
| 429 | 20230707 | 133400 | 8083586700 | 23600 | 23550 | 23600 | 23550 | 34 |
| 430 | 20230707 | 133300 | 8082785850 | 23550 | 23550 | 23550 | 23550 | 291 |
| 431 | 20230707 | 133200 | 8075932800 | 23600 | 23550 | 23600 | 23550 | 14 |
| 432 | 20230707 | 133100 | 8075602500 | 23550 | 23550 | 23550 | 23550 | 58 |
| 433 | 20230707 | 133000 | 8074236600 | 23600 | 23550 | 23600 | 23550 | 9 |
| 434 | 20230707 | 132900 | 8074024350 | 23600 | 23550 | 23600 | 23550 | 58 |
| 435 | 20230707 | 132800 | 8072658300 | 23550 | 23550 | 23550 | 23550 | 29 |
| 436 | 20230707 | 132700 | 8071975350 | 23500 | 23500 | 23500 | 23500 | 121 |
| 437 | 20230707 | 132600 | 8069131850 | 23500 | 23500 | 23500 | 23500 | 27 |
| 438 | 20230707 | 132500 | 8068497350 | 23600 | 23550 | 23600 | 23550 | 15 |
| 439 | 20230707 | 132400 | 8068144050 | 23550 | 23550 | 23550 | 23550 | 11 |
| 440 | 20230707 | 132300 | 8067885000 | 23550 | 23550 | 23550 | 23550 | 131 |
| 441 | 20230707 | 132200 | 8064799950 | 23650 | 23600 | 23650 | 23550 | 8 |
| 442 | 20230707 | 132100 | 8064611200 | 23650 | 23600 | 23650 | 23600 | 58 |
| 443 | 20230707 | 132000 | 8063240150 | 23550 | 23500 | 23550 | 23500 | 121 |
| 444 | 20230707 | 131900 | 8060390950 | 23500 | 23550 | 23550 | 23500 | 128 |
| 445 | 20230707 | 131800 | 8057377450 | 23600 | 23600 | 23600 | 23600 | 56 |
| 446 | 20230707 | 131700 | 8056055850 | 23650 | 23550 | 23650 | 23550 | 61 |
| 447 | 20230707 | 131600 | 8054616300 | 23550 | 23550 | 23600 | 23550 | 60 |
| 448 | 20230707 | 131500 | 8053201900 | 23600 | 23600 | 23600 | 23550 | 144 |
| 449 | 20230707 | 131400 | 8049803650 | 23600 | 23600 | 23600 | 23600 | 1 |
| 450 | 20230707 | 131300 | 8049780050 | 23600 | 23550 | 23600 | 23550 | 69 |
| 451 | 20230707 | 131200 | 8048154450 | 23550 | 23500 | 23550 | 23500 | 612 |
| 452 | 20230707 | 131100 | 8033752350 | 23550 | 23500 | 23550 | 23450 | 922 |
| 453 | 20230707 | 131000 | 8012094750 | 23500 | 23400 | 23500 | 23400 | 314 |
| 454 | 20230707 | 130900 | 8004736100 | 23450 | 23450 | 23450 | 23450 | 197 |
| 455 | 20230707 | 130800 | 8000116450 | 23400 | 23250 | 23450 | 23250 | 723 |
| 456 | 20230707 | 130700 | 7983204700 | 23300 | 23450 | 23450 | 23250 | 13520 |
| 457 | 20230707 | 130600 | 7667810450 | 23500 | 23500 | 23500 | 23500 | 10 |
| 458 | 20230707 | 130500 | 7667575450 | 23500 | 23500 | 23500 | 23500 | 205 |
| 459 | 20230707 | 130400 | 7662757950 | 23550 | 23450 | 23550 | 23450 | 334 |
| 460 | 20230707 | 130300 | 7654924600 | 23500 | 23550 | 23550 | 23500 | 2357 |
| 461 | 20230707 | 130200 | 7599534600 | 23550 | 23600 | 23650 | 23500 | 2792 |
| 462 | 20230707 | 130100 | 7533765700 | 23600 | 23600 | 23650 | 23600 | 395 |
| 463 | 20230707 | 130000 | 7524442950 | 23600 | 23650 | 23650 | 23600 | 256 |
| 464 | 20230707 | 125900 | 7518399100 | 23650 | 23650 | 23700 | 23600 | 248 |
| 465 | 20230707 | 125800 | 7512537550 | 23650 | 23750 | 23750 | 23600 | 288 |
| 466 | 20230707 | 125700 | 7505740050 | 23750 | 23750 | 23750 | 23750 | 2 |
| 467 | 20230707 | 125600 | 7505692550 | 23600 | 23600 | 23600 | 23600 | 0 |
| 468 | 20230707 | 125500 | 7505692550 | 23600 | 23650 | 23750 | 23600 | 2641 |
| 469 | 20230707 | 125400 | 7443343000 | 23650 | 23750 | 23750 | 23650 | 1231 |
| 470 | 20230707 | 125300 | 7414228850 | 23700 | 23750 | 23800 | 23700 | 483 |
| 471 | 20230707 | 125200 | 7402755100 | 23750 | 23750 | 23750 | 23750 | 2 |
| 472 | 20230707 | 125100 | 7402707600 | 23750 | 23750 | 23750 | 23700 | 14 |
| 473 | 20230707 | 125000 | 7402375250 | 23700 | 23700 | 23700 | 23700 | 54 |
| 474 | 20230707 | 124900 | 7401095450 | 23750 | 23700 | 23750 | 23700 | 41 |
| 475 | 20230707 | 124800 | 7400123700 | 23750 | 23700 | 23750 | 23700 | 21 |
| 476 | 20230707 | 124700 | 7399625750 | 23700 | 23750 | 23750 | 23700 | 256 |
| 477 | 20230707 | 124600 | 7393558150 | 23750 | 23700 | 23750 | 23700 | 220 |
| 478 | 20230707 | 124500 | 7388344100 | 23700 | 23750 | 23750 | 23650 | 246 |
| 479 | 20230707 | 124400 | 7382514400 | 23700 | 23850 | 23850 | 23700 | 1306 |
| 480 | 20230707 | 124300 | 7351562050 | 23850 | 23850 | 23850 | 23750 | 838 |
| 481 | 20230707 | 124200 | 7331659150 | 23800 | 23800 | 23800 | 23800 | 0 |
| 482 | 20230707 | 124100 | 7331659150 | 23800 | 23800 | 23800 | 23800 | 151 |
| 483 | 20230707 | 124000 | 7328065350 | 23800 | 23800 | 23800 | 23800 | 1 |
| 484 | 20230707 | 123900 | 7328041550 | 23850 | 23800 | 23850 | 23750 | 18 |
| 485 | 20230707 | 123800 | 7327613600 | 23800 | 23750 | 23800 | 23750 | 242 |
| 486 | 20230707 | 123700 | 7321866050 | 23750 | 23800 | 23800 | 23750 | 85 |
| 487 | 20230707 | 123600 | 7319845550 | 23800 | 24000 | 24000 | 23800 | 3289 |
| 488 | 20230707 | 123500 | 7241394350 | 24000 | 24000 | 24000 | 24000 | 1 |
| 489 | 20230707 | 123400 | 7241370350 | 23900 | 23950 | 24000 | 23900 | 34 |
| 490 | 20230707 | 123300 | 7240554800 | 23950 | 23950 | 24000 | 23950 | 122 |
| 491 | 20230707 | 123200 | 7237632800 | 23950 | 23950 | 23950 | 23950 | 42 |
| 492 | 20230707 | 123100 | 7236626900 | 24000 | 23900 | 24000 | 23900 | 221 |
| 493 | 20230707 | 123000 | 7231338600 | 23900 | 23900 | 23900 | 23900 | 13 |
| 494 | 20230707 | 122900 | 7231027900 | 23900 | 23950 | 23950 | 23900 | 230 |
| 495 | 20230707 | 122800 | 7225520400 | 23950 | 23950 | 23950 | 23900 | 143 |
| 496 | 20230707 | 122700 | 7222098850 | 23900 | 23900 | 23900 | 23900 | 12 |
| 497 | 20230707 | 122600 | 7221812050 | 23900 | 23950 | 24000 | 23900 | 2260 |
| 498 | 20230707 | 122500 | 7167682900 | 23950 | 24000 | 24050 | 23950 | 252 |
| 499 | 20230707 | 122400 | 7161632350 | 24050 | 24000 | 24050 | 24000 | 185 |
| 500 | 20230707 | 122300 | 7157192300 | 24000 | 24000 | 24050 | 24000 | 11 |
| 501 | 20230707 | 122200 | 7156928250 | 24000 | 24000 | 24000 | 24000 | 376 |
| 502 | 20230707 | 122100 | 7147904250 | 24000 | 24000 | 24000 | 24000 | 366 |
| 503 | 20230707 | 122000 | 7139120250 | 24000 | 24050 | 24050 | 24000 | 158 |
| 504 | 20230707 | 121900 | 7135327650 | 24000 | 24000 | 24050 | 24000 | 201 |
| 505 | 20230707 | 121800 | 7130501900 | 24000 | 24000 | 24000 | 24000 | 80 |
| 506 | 20230707 | 121700 | 7128581900 | 24000 | 24000 | 24000 | 24000 | 11 |
| 507 | 20230707 | 121600 | 7128317900 | 23900 | 23850 | 23900 | 23850 | 2499 |
| 508 | 20230707 | 121500 | 7068594200 | 23900 | 23900 | 23900 | 23900 | 79 |
| 509 | 20230707 | 121400 | 7066706100 | 23900 | 23950 | 23950 | 23850 | 1873 |
| 510 | 20230707 | 121300 | 7021955650 | 23950 | 23950 | 23950 | 23900 | 60 |
| 511 | 20230707 | 121200 | 7020520750 | 23950 | 23950 | 24000 | 23950 | 204 |
| 512 | 20230707 | 121100 | 7015627700 | 23950 | 23900 | 24000 | 23900 | 405 |
| 513 | 20230707 | 121000 | 7005917750 | 24000 | 23900 | 24000 | 23900 | 1116 |
| 514 | 20230707 | 120900 | 6979145450 | 23900 | 23900 | 23950 | 23900 | 160 |
| 515 | 20230707 | 120800 | 6975317700 | 23900 | 23900 | 23900 | 23900 | 202 |
| 516 | 20230707 | 120700 | 6970489900 | 23900 | 23900 | 23950 | 23900 | 63 |
| 517 | 20230707 | 120600 | 6968981700 | 23800 | 23900 | 23950 | 23800 | 267 |
| 518 | 20230707 | 120500 | 6962608250 | 23950 | 23900 | 23950 | 23900 | 14 |
| 519 | 20230707 | 120400 | 6962273100 | 23900 | 23950 | 23950 | 23900 | 43 |
| 520 | 20230707 | 120300 | 6961244500 | 23950 | 23850 | 23950 | 23850 | 86 |
| 521 | 20230707 | 120200 | 6959191700 | 23850 | 23850 | 23850 | 23850 | 10 |
| 522 | 20230707 | 120100 | 6958953200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 523 | 20230707 | 120000 | 6958953200 | 23850 | 23800 | 23850 | 23800 | 12 |
| 524 | 20230707 | 115900 | 6958667500 | 23800 | 23800 | 23800 | 23800 | 136 |
| 525 | 20230707 | 115800 | 6955430700 | 23800 | 23800 | 23800 | 23800 | 116 |
| 526 | 20230707 | 115700 | 6952669900 | 23800 | 23700 | 23800 | 23700 | 524 |
| 527 | 20230707 | 115600 | 6940203700 | 23700 | 23700 | 23700 | 23700 | 105 |
| 528 | 20230707 | 115500 | 6937715200 | 23750 | 23750 | 23800 | 23750 | 758 |
| 529 | 20230707 | 115400 | 6919709850 | 23800 | 23800 | 23900 | 23750 | 612 |
| 530 | 20230707 | 115300 | 6905128650 | 23800 | 23850 | 23900 | 23800 | 295 |
| 531 | 20230707 | 115200 | 6898094100 | 23850 | 23800 | 23850 | 23800 | 32 |
| 532 | 20230707 | 115100 | 6897331100 | 23800 | 23850 | 23850 | 23800 | 155 |
| 533 | 20230707 | 115000 | 6893636850 | 23850 | 23800 | 23850 | 23800 | 61 |
| 534 | 20230707 | 114900 | 6892184800 | 23800 | 23800 | 23800 | 23800 | 121 |
| 535 | 20230707 | 114800 | 6889305000 | 23850 | 23800 | 23850 | 23800 | 101 |
| 536 | 20230707 | 114700 | 6886896200 | 23800 | 23800 | 23800 | 23800 | 301 |
| 537 | 20230707 | 114600 | 6879732400 | 23800 | 23900 | 23900 | 23800 | 436 |
| 538 | 20230707 | 114500 | 6869341950 | 23900 | 23800 | 23900 | 23800 | 68 |
| 539 | 20230707 | 114400 | 6867719100 | 23800 | 23800 | 23800 | 23750 | 2489 |
| 540 | 20230707 | 114300 | 6808480950 | 23800 | 23800 | 23800 | 23800 | 210 |
| 541 | 20230707 | 114200 | 6803482950 | 23800 | 23800 | 23800 | 23800 | 289 |
| 542 | 20230707 | 114100 | 6796604750 | 23800 | 23750 | 23800 | 23750 | 45 |
| 543 | 20230707 | 114000 | 6795535950 | 23800 | 23800 | 23800 | 23800 | 323 |
| 544 | 20230707 | 113900 | 6787848550 | 23850 | 23850 | 23850 | 23800 | 207 |
| 545 | 20230707 | 113800 | 6782914650 | 23850 | 23850 | 23900 | 23850 | 74 |
| 546 | 20230707 | 113700 | 6781149650 | 23900 | 23900 | 23900 | 23900 | 186 |
| 547 | 20230707 | 113600 | 6776704250 | 23900 | 23950 | 23950 | 23900 | 166 |
| 548 | 20230707 | 113500 | 6772733750 | 24000 | 23950 | 24000 | 23950 | 116 |
| 549 | 20230707 | 113400 | 6769955150 | 24000 | 23900 | 24000 | 23900 | 313 |
| 550 | 20230707 | 113300 | 6762453050 | 23900 | 23900 | 23900 | 23900 | 59 |
| 551 | 20230707 | 113200 | 6761042950 | 23950 | 24000 | 24000 | 23950 | 1110 |
| 552 | 20230707 | 113100 | 6734433450 | 24000 | 23950 | 24000 | 23950 | 62 |
| 553 | 20230707 | 113000 | 6732947950 | 24050 | 24000 | 24050 | 24000 | 316 |
| 554 | 20230707 | 112900 | 6725363700 | 24000 | 24000 | 24000 | 24000 | 339 |
| 555 | 20230707 | 112800 | 6717227700 | 24050 | 24000 | 24050 | 24000 | 189 |
| 556 | 20230707 | 112700 | 6712689650 | 24050 | 24000 | 24050 | 24000 | 94 |
| 557 | 20230707 | 112600 | 6710430950 | 24000 | 24000 | 24000 | 24000 | 265 |
| 558 | 20230707 | 112500 | 6704070950 | 24000 | 24050 | 24050 | 24000 | 317 |
| 559 | 20230707 | 112400 | 6696449300 | 24050 | 24000 | 24050 | 24000 | 809 |
| 560 | 20230707 | 112300 | 6677030950 | 24000 | 23950 | 24000 | 23950 | 122 |
| 561 | 20230707 | 112200 | 6674107950 | 23950 | 23950 | 24000 | 23950 | 450 |
| 562 | 20230707 | 112100 | 6663322250 | 23950 | 23950 | 24000 | 23950 | 829 |
| 563 | 20230707 | 112000 | 6643467200 | 24000 | 23950 | 24000 | 23950 | 679 |
| 564 | 20230707 | 111900 | 6627205100 | 23950 | 24000 | 24000 | 23950 | 23 |
| 565 | 20230707 | 111800 | 6626653150 | 24000 | 24000 | 24000 | 24000 | 563 |
| 566 | 20230707 | 111700 | 6613141150 | 24000 | 23750 | 24000 | 23750 | 1466 |
| 567 | 20230707 | 111600 | 6578092600 | 23750 | 23850 | 23850 | 23750 | 140 |
| 568 | 20230707 | 111500 | 6574758700 | 23750 | 23800 | 23800 | 23750 | 969 |
| 569 | 20230707 | 111400 | 6551714300 | 23800 | 23950 | 23950 | 23800 | 761 |
| 570 | 20230707 | 111300 | 6533538500 | 23900 | 23900 | 23900 | 23900 | 31 |
| 571 | 20230707 | 111200 | 6532797600 | 23900 | 23900 | 23950 | 23900 | 121 |
| 572 | 20230707 | 111100 | 6529902450 | 23950 | 23950 | 23950 | 23900 | 153 |
| 573 | 20230707 | 111000 | 6526238300 | 23950 | 24000 | 24000 | 23900 | 94 |
| 574 | 20230707 | 110900 | 6523986900 | 23900 | 24000 | 24000 | 23900 | 154 |
| 575 | 20230707 | 110800 | 6520303600 | 24000 | 23850 | 24000 | 23800 | 575 |
| 576 | 20230707 | 110700 | 6506546050 | 23850 | 23950 | 23950 | 23800 | 468 |
| 577 | 20230707 | 110600 | 6495371700 | 23950 | 23950 | 23950 | 23800 | 1013 |
| 578 | 20230707 | 110500 | 6471185650 | 24000 | 24050 | 24050 | 24000 | 598 |
| 579 | 20230707 | 110400 | 6456827400 | 24050 | 23900 | 24050 | 23900 | 703 |
| 580 | 20230707 | 110300 | 6439930450 | 24000 | 24000 | 24050 | 24000 | 236 |
| 581 | 20230707 | 110200 | 6434265400 | 24000 | 24000 | 24100 | 24000 | 669 |
| 582 | 20230707 | 110100 | 6418176800 | 24000 | 24000 | 24050 | 23950 | 481 |
| 583 | 20230707 | 110000 | 6406627800 | 24000 | 23950 | 24000 | 23900 | 475 |
| 584 | 20230707 | 105900 | 6395246950 | 23950 | 23950 | 24000 | 23900 | 889 |
| 585 | 20230707 | 105800 | 6373946750 | 24000 | 24000 | 24000 | 23950 | 464 |
| 586 | 20230707 | 105700 | 6362812550 | 23950 | 23950 | 23950 | 23900 | 432 |
| 587 | 20230707 | 105600 | 6352476850 | 23950 | 23900 | 23950 | 23900 | 482 |
| 588 | 20230707 | 105500 | 6340936800 | 23900 | 23900 | 23950 | 23900 | 400 |
| 589 | 20230707 | 105400 | 6331374650 | 23850 | 23900 | 23900 | 23850 | 555 |
| 590 | 20230707 | 105300 | 6318110800 | 23950 | 23850 | 23950 | 23800 | 1305 |
| 591 | 20230707 | 105200 | 6286934250 | 23800 | 23750 | 23850 | 23750 | 847 |
| 592 | 20230707 | 105100 | 6266789350 | 23800 | 23700 | 23800 | 23700 | 844 |
| 593 | 20230707 | 105000 | 6246763650 | 23650 | 23650 | 23650 | 23650 | 62 |
| 594 | 20230707 | 104900 | 6245297350 | 23650 | 23650 | 23650 | 23650 | 210 |
| 595 | 20230707 | 104800 | 6240330850 | 23650 | 23750 | 23750 | 23650 | 195 |
| 596 | 20230707 | 104700 | 6235713350 | 23750 | 23700 | 23750 | 23650 | 539 |
| 597 | 20230707 | 104600 | 6222928850 | 23750 | 23550 | 23750 | 23500 | 1019 |
| 598 | 20230707 | 104500 | 6198864050 | 23500 | 23500 | 23550 | 23500 | 1270 |
| 599 | 20230707 | 104400 | 6169016450 | 23600 | 23600 | 23650 | 23500 | 3913 |
| 600 | 20230707 | 104300 | 6076855950 | 23600 | 23650 | 23650 | 23600 | 214 |
| 601 | 20230707 | 104200 | 6071796950 | 23600 | 23600 | 23650 | 23600 | 202 |
| 602 | 20230707 | 104100 | 6067023850 | 23600 | 23600 | 23650 | 23600 | 285 |
| 603 | 20230707 | 104000 | 6060292800 | 23650 | 23600 | 23650 | 23550 | 304 |
| 604 | 20230707 | 103900 | 6053122100 | 23600 | 23600 | 23600 | 23600 | 470 |
| 605 | 20230707 | 103800 | 6042030100 | 23600 | 23600 | 23650 | 23600 | 334 |
| 606 | 20230707 | 103700 | 6034140000 | 23650 | 23600 | 23650 | 23600 | 290 |
| 607 | 20230707 | 103600 | 6027295500 | 23600 | 23600 | 23650 | 23600 | 413 |
| 608 | 20230707 | 103500 | 6017548050 | 23650 | 23550 | 23650 | 23550 | 374 |
| 609 | 20230707 | 103400 | 6008718450 | 23550 | 23600 | 23600 | 23550 | 408 |
| 610 | 20230707 | 103300 | 5999092350 | 23650 | 23700 | 23700 | 23550 | 225 |
| 611 | 20230707 | 103200 | 5993784300 | 23550 | 23650 | 23650 | 23550 | 879 |
| 612 | 20230707 | 103100 | 5973023600 | 23700 | 23650 | 23700 | 23650 | 420 |
| 613 | 20230707 | 103000 | 5963076650 | 23650 | 23650 | 23700 | 23600 | 405 |
| 614 | 20230707 | 102900 | 5953499550 | 23700 | 23700 | 23700 | 23650 | 438 |
| 615 | 20230707 | 102800 | 5943125250 | 23700 | 23700 | 23750 | 23700 | 230 |
| 616 | 20230707 | 102700 | 5937674200 | 23700 | 23700 | 23750 | 23700 | 171 |
| 617 | 20230707 | 102600 | 5933620500 | 23700 | 23750 | 23750 | 23650 | 1998 |
| 618 | 20230707 | 102500 | 5886226000 | 23800 | 23850 | 23850 | 23750 | 1444 |
| 619 | 20230707 | 102400 | 5851860950 | 23800 | 23900 | 23900 | 23800 | 549 |
| 620 | 20230707 | 102300 | 5838759100 | 23900 | 23900 | 23900 | 23850 | 382 |
| 621 | 20230707 | 102200 | 5829636250 | 23900 | 23850 | 24000 | 23850 | 392 |
| 622 | 20230707 | 102100 | 5820252650 | 23950 | 23900 | 23950 | 23850 | 408 |
| 623 | 20230707 | 102000 | 5810503150 | 23900 | 24000 | 24000 | 23900 | 2004 |
| 624 | 20230707 | 101900 | 5762533750 | 24050 | 24100 | 24100 | 23950 | 2003 |
| 625 | 20230707 | 101800 | 5714451200 | 24050 | 24050 | 24100 | 24050 | 2550 |
| 626 | 20230707 | 101700 | 5653098850 | 24000 | 24000 | 24050 | 24000 | 1594 |
| 627 | 20230707 | 101600 | 5614825450 | 24000 | 24000 | 24100 | 24000 | 1093 |
| 628 | 20230707 | 101500 | 5588540300 | 24050 | 23900 | 24050 | 23900 | 455 |
| 629 | 20230707 | 101400 | 5577630500 | 24000 | 23850 | 24000 | 23850 | 1107 |
| 630 | 20230707 | 101300 | 5551150650 | 23850 | 23950 | 24000 | 23850 | 1853 |
| 631 | 20230707 | 101200 | 5506833700 | 23900 | 23950 | 24000 | 23900 | 1465 |
| 632 | 20230707 | 101100 | 5471705500 | 23900 | 23950 | 24000 | 23900 | 371 |
| 633 | 20230707 | 101000 | 5462811400 | 23950 | 24000 | 24000 | 23950 | 1208 |
| 634 | 20230707 | 100900 | 5433878650 | 23950 | 24000 | 24000 | 23950 | 229 |
| 635 | 20230707 | 100800 | 5428390400 | 23950 | 23900 | 24000 | 23900 | 1247 |
| 636 | 20230707 | 100700 | 5398553650 | 23950 | 23900 | 23950 | 23900 | 528 |
| 637 | 20230707 | 100600 | 5385931500 | 23850 | 23700 | 23850 | 23700 | 887 |
| 638 | 20230707 | 100500 | 5364879800 | 23700 | 23750 | 23800 | 23700 | 379 |
| 639 | 20230707 | 100400 | 5355883450 | 23800 | 23600 | 23800 | 23600 | 466 |
| 640 | 20230707 | 100300 | 5344847050 | 23650 | 23600 | 23650 | 23600 | 271 |
| 641 | 20230707 | 100200 | 5338439750 | 23650 | 23600 | 23650 | 23600 | 392 |
| 642 | 20230707 | 100100 | 5329175700 | 23600 | 23550 | 23650 | 23550 | 134 |
| 643 | 20230707 | 100000 | 5326012850 | 23550 | 23600 | 23650 | 23550 | 869 |
| 644 | 20230707 | 095900 | 5305515800 | 23600 | 23500 | 23650 | 23500 | 1953 |
| 645 | 20230707 | 095800 | 5259525450 | 23500 | 23650 | 23700 | 23500 | 3608 |
| 646 | 20230707 | 095700 | 5174402950 | 23650 | 23700 | 23700 | 23650 | 1177 |
| 647 | 20230707 | 095600 | 5146525100 | 23750 | 23800 | 23800 | 23700 | 2215 |
| 648 | 20230707 | 095500 | 5093972950 | 23800 | 23800 | 23800 | 23800 | 153 |
| 649 | 20230707 | 095400 | 5090331550 | 23800 | 23850 | 23950 | 23800 | 1675 |
| 650 | 20230707 | 095300 | 5050353800 | 23900 | 23850 | 23900 | 23850 | 265 |
| 651 | 20230707 | 095200 | 5044024900 | 23900 | 23950 | 24000 | 23900 | 1833 |
| 652 | 20230707 | 095100 | 5000198800 | 24000 | 23950 | 24000 | 23900 | 614 |
| 653 | 20230707 | 095000 | 4985493600 | 23900 | 23900 | 23950 | 23850 | 453 |
| 654 | 20230707 | 094900 | 4974676850 | 23950 | 23850 | 23950 | 23850 | 191 |
| 655 | 20230707 | 094800 | 4970112750 | 23850 | 23850 | 23900 | 23800 | 2770 |
| 656 | 20230707 | 094700 | 4904039600 | 23900 | 23800 | 24050 | 23800 | 3764 |
| 657 | 20230707 | 094600 | 4814086150 | 23750 | 23650 | 23750 | 23650 | 747 |
| 658 | 20230707 | 094500 | 4796389150 | 23650 | 23650 | 23700 | 23600 | 921 |
| 659 | 20230707 | 094400 | 4774626950 | 23700 | 23750 | 23800 | 23700 | 1230 |
| 660 | 20230707 | 094300 | 4745428450 | 23700 | 23800 | 23800 | 23700 | 836 |
| 661 | 20230707 | 094200 | 4725588450 | 23800 | 23850 | 23850 | 23800 | 1360 |
| 662 | 20230707 | 094100 | 4693196800 | 23850 | 23850 | 23900 | 23850 | 517 |
| 663 | 20230707 | 094000 | 4680861150 | 23850 | 23950 | 24000 | 23850 | 1442 |
| 664 | 20230707 | 093900 | 4646371150 | 24000 | 24250 | 24300 | 24000 | 4434 |
| 665 | 20230707 | 093800 | 4539142850 | 24250 | 24050 | 24250 | 24050 | 2351 |
| 666 | 20230707 | 093700 | 4482338300 | 24000 | 24050 | 24100 | 24000 | 2206 |
| 667 | 20230707 | 093600 | 4429299200 | 24050 | 24000 | 24050 | 23950 | 2040 |
| 668 | 20230707 | 093500 | 4380261300 | 24000 | 23900 | 24050 | 23900 | 4432 |
| 669 | 20230707 | 093400 | 4274112100 | 23900 | 23850 | 23900 | 23800 | 918 |
| 670 | 20230707 | 093300 | 4252200150 | 23900 | 23900 | 23900 | 23850 | 62 |
| 671 | 20230707 | 093200 | 4250720050 | 23850 | 23700 | 23850 | 23700 | 1879 |
| 672 | 20230707 | 093100 | 4206101400 | 23700 | 23800 | 23800 | 23700 | 1692 |
| 673 | 20230707 | 093000 | 4165853350 | 23800 | 23900 | 23950 | 23800 | 1749 |
| 674 | 20230707 | 092900 | 4124131750 | 23900 | 23950 | 24000 | 23900 | 1995 |
| 675 | 20230707 | 092800 | 4076347600 | 24000 | 23900 | 24000 | 23850 | 3513 |
| 676 | 20230707 | 092700 | 3992271300 | 23850 | 23850 | 23900 | 23800 | 1176 |
| 677 | 20230707 | 092600 | 3964208450 | 23800 | 23850 | 23850 | 23800 | 392 |
| 678 | 20230707 | 092500 | 3954864450 | 23850 | 23650 | 23850 | 23650 | 5181 |
| 679 | 20230707 | 092400 | 3831714750 | 23650 | 23400 | 23650 | 23400 | 1358 |
| 680 | 20230707 | 092300 | 3799746800 | 23400 | 23450 | 23500 | 23400 | 868 |
| 681 | 20230707 | 092200 | 3779409250 | 23500 | 23400 | 23500 | 23250 | 4560 |
| 682 | 20230707 | 092100 | 3672760250 | 23400 | 23550 | 23550 | 23300 | 10247 |
| 683 | 20230707 | 092000 | 3432271650 | 23600 | 23600 | 23700 | 23550 | 2185 |
| 684 | 20230707 | 091900 | 3380636000 | 23700 | 23700 | 23750 | 23550 | 3683 |
| 685 | 20230707 | 091800 | 3293489550 | 23600 | 23850 | 23850 | 23600 | 8808 |
| 686 | 20230707 | 091700 | 3084789950 | 23850 | 23850 | 23900 | 23800 | 3071 |
| 687 | 20230707 | 091600 | 3011554150 | 23850 | 23800 | 24000 | 23800 | 4669 |
| 688 | 20230707 | 091500 | 2899792800 | 23800 | 23850 | 23900 | 23650 | 5838 |
| 689 | 20230707 | 091400 | 2760956850 | 23850 | 23800 | 23950 | 23800 | 3148 |
| 690 | 20230707 | 091300 | 2685819500 | 23800 | 23800 | 23900 | 23650 | 4177 |
| 691 | 20230707 | 091200 | 2586496250 | 23800 | 23750 | 23800 | 23550 | 9341 |
| 692 | 20230707 | 091100 | 2365705900 | 23750 | 23850 | 23850 | 23750 | 2467 |
| 693 | 20230707 | 091000 | 2306993500 | 23850 | 24100 | 24100 | 23850 | 5552 |
| 694 | 20230707 | 090900 | 2173935750 | 24100 | 24250 | 24250 | 24050 | 3764 |
| 695 | 20230707 | 090800 | 2083135100 | 24300 | 24250 | 24350 | 24100 | 10152 |
| 696 | 20230707 | 090700 | 1837195900 | 24300 | 24100 | 24300 | 23950 | 6830 |
| 697 | 20230707 | 090600 | 1672219150 | 24100 | 24250 | 24350 | 24000 | 13690 |
| 698 | 20230707 | 090500 | 1340400100 | 24200 | 24000 | 24300 | 23900 | 12467 |
| 699 | 20230707 | 090400 | 1039248950 | 24000 | 23900 | 24050 | 23800 | 3012 |
| 700 | 20230707 | 090300 | 967206650 | 23750 | 23950 | 23950 | 23750 | 3714 |
| 701 | 20230707 | 090200 | 878582450 | 23900 | 24000 | 24000 | 23850 | 7051 |
| 702 | 20230707 | 090100 | 709647050 | 24000 | 23950 | 24200 | 23950 | 9624 |
| 703 | 20230707 | 090000 | 478036200 | 24000 | 23900 | 24200 | 23800 | 19361 |