38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 205500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 3 | 20230710 | 205400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230710 | 205300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230710 | 205200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230710 | 205100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230710 | 205000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230710 | 204900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230710 | 204800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230710 | 204700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230710 | 204600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230710 | 204500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230710 | 204400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230710 | 204300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230710 | 204200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230710 | 204100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230710 | 204000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230710 | 203900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230710 | 203800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230710 | 203700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230710 | 203600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230710 | 203500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230710 | 203400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230710 | 203300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230710 | 203200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230710 | 203100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230710 | 203000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230710 | 202900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230710 | 202800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230710 | 202700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230710 | 202600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230710 | 202500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 33 | 20230710 | 202400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230710 | 202300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230710 | 202200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230710 | 202100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230710 | 202000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230710 | 201900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230710 | 201800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230710 | 201700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230710 | 201600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230710 | 201500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230710 | 201400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230710 | 201300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230710 | 201200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230710 | 201100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230710 | 201000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230710 | 200900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230710 | 200800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230710 | 200700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230710 | 200600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230710 | 200500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230710 | 200400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230710 | 200300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230710 | 200200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230710 | 200100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230710 | 200000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230710 | 195900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230710 | 195800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230710 | 195700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230710 | 195600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230710 | 195500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 63 | 20230710 | 195400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230710 | 195300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230710 | 195200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230710 | 195100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230710 | 195000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230710 | 194900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230710 | 194800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230710 | 194700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230710 | 194600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230710 | 194500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230710 | 194400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230710 | 194300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230710 | 194200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230710 | 194100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230710 | 194000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230710 | 193900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230710 | 193800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230710 | 193700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230710 | 193600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230710 | 193500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230710 | 193400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230710 | 193300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230710 | 193200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230710 | 193100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230710 | 193000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230710 | 192900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230710 | 192800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230710 | 192700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230710 | 192600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230710 | 192500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 93 | 20230710 | 192400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230710 | 192300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230710 | 192200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230710 | 192100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230710 | 192000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230710 | 191900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230710 | 191800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230710 | 191700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230710 | 191600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230710 | 191500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230710 | 191400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230710 | 191300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230710 | 191200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230710 | 191100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230710 | 191000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230710 | 190900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230710 | 190800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230710 | 190700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230710 | 190600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230710 | 190500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230710 | 190400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230710 | 190300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230710 | 190200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230710 | 190100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230710 | 190000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230710 | 185900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230710 | 185800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230710 | 185700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230710 | 185600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230710 | 185500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 123 | 20230710 | 185400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230710 | 185300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230710 | 185200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230710 | 185100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230710 | 185000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230710 | 184900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230710 | 184800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230710 | 184700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230710 | 184600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230710 | 184500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230710 | 184400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230710 | 184300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230710 | 184200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230710 | 184100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230710 | 184000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230710 | 183900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230710 | 183800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230710 | 183700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230710 | 183600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230710 | 183500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230710 | 183400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230710 | 183300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230710 | 183200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230710 | 183100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230710 | 183000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230710 | 182900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230710 | 182800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230710 | 182700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230710 | 182600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230710 | 182500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 153 | 20230710 | 182400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230710 | 182300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230710 | 182200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230710 | 182100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230710 | 182000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230710 | 181900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230710 | 181800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230710 | 181700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230710 | 181600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230710 | 181500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230710 | 181400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230710 | 181300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230710 | 181200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230710 | 181100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230710 | 181000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230710 | 180900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230710 | 180800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230710 | 180700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230710 | 180600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230710 | 180500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230710 | 180400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230710 | 180300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230710 | 180200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230710 | 180100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230710 | 180000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230710 | 175900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230710 | 175800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230710 | 175700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230710 | 175600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230710 | 175500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 183 | 20230710 | 175400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230710 | 175300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230710 | 175200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230710 | 175100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230710 | 175000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230710 | 174900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230710 | 174800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230710 | 174700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230710 | 174600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230710 | 174500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230710 | 174400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230710 | 174300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230710 | 174200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230710 | 174100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230710 | 174000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230710 | 173900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230710 | 173800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230710 | 173700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230710 | 173600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230710 | 173500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230710 | 173400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230710 | 173300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230710 | 173200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230710 | 173100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230710 | 173000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230710 | 172900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230710 | 172800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230710 | 172700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230710 | 172600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230710 | 172500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 213 | 20230710 | 172400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230710 | 172300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230710 | 172200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230710 | 172100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230710 | 172000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230710 | 171900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230710 | 171800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230710 | 171700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230710 | 171600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230710 | 171500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230710 | 171400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20230710 | 171300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230710 | 171200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230710 | 171100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230710 | 171000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230710 | 170900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230710 | 170800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230710 | 170700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230710 | 170600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230710 | 170500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230710 | 170400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230710 | 170300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20230710 | 170200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20230710 | 170100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20230710 | 170000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20230710 | 165900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20230710 | 165800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20230710 | 165700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20230710 | 165600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20230710 | 165500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 243 | 20230710 | 165400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 244 | 20230710 | 165300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 245 | 20230710 | 165200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 246 | 20230710 | 165100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 247 | 20230710 | 165000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 248 | 20230710 | 164900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 249 | 20230710 | 164800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 250 | 20230710 | 164700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 251 | 20230710 | 164600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 252 | 20230710 | 164500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 253 | 20230710 | 164400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 254 | 20230710 | 164300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 255 | 20230710 | 164200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 256 | 20230710 | 164100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 257 | 20230710 | 164000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 258 | 20230710 | 163900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 259 | 20230710 | 163800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 260 | 20230710 | 163700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 261 | 20230710 | 163600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 262 | 20230710 | 163500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 263 | 20230710 | 163400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 264 | 20230710 | 163300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 265 | 20230710 | 163200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 266 | 20230710 | 163100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 267 | 20230710 | 163000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 268 | 20230710 | 162900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 269 | 20230710 | 162800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 270 | 20230710 | 162700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 271 | 20230710 | 162600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 272 | 20230710 | 162500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 273 | 20230710 | 162400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 274 | 20230710 | 162300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 275 | 20230710 | 162200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 276 | 20230710 | 162100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 277 | 20230710 | 162000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 278 | 20230710 | 161900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 279 | 20230710 | 161800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 280 | 20230710 | 161700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 281 | 20230710 | 161600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 282 | 20230710 | 161500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20230710 | 161400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20230710 | 161300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20230710 | 161200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 286 | 20230710 | 161100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 287 | 20230710 | 161000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 288 | 20230710 | 160900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 289 | 20230710 | 160800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 290 | 20230710 | 160700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 291 | 20230710 | 160600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 292 | 20230710 | 160500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 293 | 20230710 | 160400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 294 | 20230710 | 160300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 295 | 20230710 | 160200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 296 | 20230710 | 160100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 297 | 20230710 | 160000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 298 | 20230710 | 155900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 299 | 20230710 | 155800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 300 | 20230710 | 155700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 301 | 20230710 | 155600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 302 | 20230710 | 155500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 303 | 20230710 | 155400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 304 | 20230710 | 155300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 305 | 20230710 | 155200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 306 | 20230710 | 155100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 307 | 20230710 | 155000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 308 | 20230710 | 154900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 309 | 20230710 | 154800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 310 | 20230710 | 154700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 311 | 20230710 | 154600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 312 | 20230710 | 154500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 313 | 20230710 | 154400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 314 | 20230710 | 154300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 315 | 20230710 | 154200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 316 | 20230710 | 154100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 317 | 20230710 | 154000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 318 | 20230710 | 153900 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 319 | 20230710 | 153800 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 320 | 20230710 | 153700 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 321 | 20230710 | 153600 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 322 | 20230710 | 153500 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 323 | 20230710 | 153400 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 324 | 20230710 | 153300 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 325 | 20230710 | 153200 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 326 | 20230710 | 153100 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 327 | 20230710 | 153000 | 7628485100 | 22550 | 22550 | 22550 | 22550 | 4333 |
| 328 | 20230710 | 152900 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 329 | 20230710 | 152800 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 330 | 20230710 | 152700 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 331 | 20230710 | 152600 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 332 | 20230710 | 152500 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 333 | 20230710 | 152400 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 334 | 20230710 | 152300 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 335 | 20230710 | 152200 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 336 | 20230710 | 152100 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 337 | 20230710 | 152000 | 7530775950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 338 | 20230710 | 151900 | 7530775950 | 22550 | 22550 | 22600 | 22500 | 1306 |
| 339 | 20230710 | 151800 | 7501354800 | 22550 | 22550 | 22600 | 22550 | 220 |
| 340 | 20230710 | 151700 | 7496393300 | 22550 | 22600 | 22600 | 22550 | 111 |
| 341 | 20230710 | 151600 | 7493884900 | 22550 | 22500 | 22550 | 22500 | 1366 |
| 342 | 20230710 | 151500 | 7463102350 | 22550 | 22550 | 22550 | 22550 | 366 |
| 343 | 20230710 | 151400 | 7454849050 | 22550 | 22550 | 22550 | 22550 | 132 |
| 344 | 20230710 | 151300 | 7451872450 | 22550 | 22550 | 22550 | 22500 | 731 |
| 345 | 20230710 | 151200 | 7435388450 | 22550 | 22550 | 22550 | 22550 | 389 |
| 346 | 20230710 | 151100 | 7426616500 | 22500 | 22500 | 22550 | 22500 | 918 |
| 347 | 20230710 | 151000 | 7405958700 | 22500 | 22550 | 22550 | 22500 | 160 |
| 348 | 20230710 | 150900 | 7402354950 | 22550 | 22550 | 22550 | 22500 | 409 |
| 349 | 20230710 | 150800 | 7393137850 | 22550 | 22550 | 22550 | 22500 | 126 |
| 350 | 20230710 | 150700 | 7390297000 | 22550 | 22550 | 22550 | 22500 | 344 |
| 351 | 20230710 | 150600 | 7382543100 | 22550 | 22500 | 22550 | 22500 | 498 |
| 352 | 20230710 | 150500 | 7371319000 | 22550 | 22550 | 22600 | 22500 | 2087 |
| 353 | 20230710 | 150400 | 7324261300 | 22550 | 22600 | 22650 | 22550 | 295 |
| 354 | 20230710 | 150300 | 7317598150 | 22600 | 22600 | 22600 | 22550 | 652 |
| 355 | 20230710 | 150200 | 7302864650 | 22600 | 22600 | 22600 | 22550 | 1069 |
| 356 | 20230710 | 150100 | 7278706900 | 22600 | 22550 | 22600 | 22550 | 707 |
| 357 | 20230710 | 150000 | 7262749400 | 22550 | 22600 | 22650 | 22550 | 297 |
| 358 | 20230710 | 145900 | 7256043350 | 22650 | 22650 | 22650 | 22600 | 96 |
| 359 | 20230710 | 145800 | 7253870800 | 22600 | 22600 | 22650 | 22600 | 222 |
| 360 | 20230710 | 145700 | 7248847950 | 22600 | 22600 | 22600 | 22600 | 347 |
| 361 | 20230710 | 145600 | 7241005750 | 22650 | 22600 | 22700 | 22600 | 167 |
| 362 | 20230710 | 145500 | 7237223900 | 22650 | 22550 | 22650 | 22550 | 736 |
| 363 | 20230710 | 145400 | 7220590350 | 22550 | 22600 | 22600 | 22550 | 329 |
| 364 | 20230710 | 145300 | 7213170350 | 22600 | 22600 | 22600 | 22550 | 219 |
| 365 | 20230710 | 145200 | 7208222600 | 22650 | 22650 | 22650 | 22600 | 83 |
| 366 | 20230710 | 145100 | 7206344300 | 22600 | 22700 | 22700 | 22600 | 211 |
| 367 | 20230710 | 145000 | 7201567200 | 22650 | 22600 | 22650 | 22600 | 269 |
| 368 | 20230710 | 144900 | 7195476850 | 22600 | 22650 | 22650 | 22550 | 1072 |
| 369 | 20230710 | 144800 | 7171265950 | 22700 | 22650 | 22700 | 22550 | 1116 |
| 370 | 20230710 | 144700 | 7146007350 | 22500 | 22550 | 22650 | 22500 | 1536 |
| 371 | 20230710 | 144600 | 7111406300 | 22600 | 22550 | 22650 | 22500 | 503 |
| 372 | 20230710 | 144500 | 7100073000 | 22550 | 22650 | 22650 | 22500 | 8251 |
| 373 | 20230710 | 144400 | 6913693150 | 22750 | 22700 | 22750 | 22650 | 35 |
| 374 | 20230710 | 144300 | 6912900250 | 22650 | 22700 | 22750 | 22650 | 355 |
| 375 | 20230710 | 144200 | 6904852350 | 22700 | 22650 | 22750 | 22650 | 37 |
| 376 | 20230710 | 144100 | 6904012350 | 22700 | 22800 | 22800 | 22650 | 172 |
| 377 | 20230710 | 144000 | 6900111100 | 22650 | 22750 | 22800 | 22650 | 1217 |
| 378 | 20230710 | 143900 | 6872500350 | 22800 | 22750 | 22800 | 22750 | 115 |
| 379 | 20230710 | 143800 | 6869884050 | 22750 | 22750 | 22750 | 22650 | 1122 |
| 380 | 20230710 | 143700 | 6844421650 | 22700 | 22750 | 22750 | 22650 | 1483 |
| 381 | 20230710 | 143600 | 6810757350 | 22700 | 22650 | 22750 | 22650 | 2144 |
| 382 | 20230710 | 143500 | 6762069350 | 22650 | 22650 | 22650 | 22650 | 248 |
| 383 | 20230710 | 143400 | 6756452150 | 22650 | 22650 | 22700 | 22650 | 182 |
| 384 | 20230710 | 143300 | 6752327350 | 22650 | 22700 | 22750 | 22650 | 355 |
| 385 | 20230710 | 143200 | 6744270550 | 22700 | 22650 | 22700 | 22600 | 210 |
| 386 | 20230710 | 143100 | 6739510200 | 22650 | 22650 | 22650 | 22650 | 167 |
| 387 | 20230710 | 143000 | 6735727650 | 22650 | 22700 | 22700 | 22650 | 177 |
| 388 | 20230710 | 142900 | 6731715800 | 22700 | 22650 | 22700 | 22600 | 295 |
| 389 | 20230710 | 142800 | 6725033400 | 22650 | 22650 | 22750 | 22650 | 208 |
| 390 | 20230710 | 142700 | 6720317100 | 22650 | 22650 | 22700 | 22600 | 2850 |
| 391 | 20230710 | 142600 | 6655796150 | 22700 | 22700 | 22750 | 22650 | 187 |
| 392 | 20230710 | 142500 | 6651557000 | 22700 | 22700 | 22750 | 22650 | 142 |
| 393 | 20230710 | 142400 | 6648332200 | 22700 | 22700 | 22700 | 22700 | 35 |
| 394 | 20230710 | 142300 | 6647537700 | 22700 | 22700 | 22700 | 22700 | 514 |
| 395 | 20230710 | 142200 | 6635869900 | 22700 | 22700 | 22800 | 22700 | 1087 |
| 396 | 20230710 | 142100 | 6611194750 | 22700 | 22750 | 22750 | 22700 | 320 |
| 397 | 20230710 | 142000 | 6603922550 | 22700 | 22800 | 22800 | 22700 | 1105 |
| 398 | 20230710 | 141900 | 6578801850 | 22750 | 22750 | 22750 | 22750 | 99 |
| 399 | 20230710 | 141800 | 6576549600 | 22750 | 22800 | 22800 | 22750 | 50 |
| 400 | 20230710 | 141700 | 6575411800 | 22750 | 22700 | 22800 | 22700 | 972 |
| 401 | 20230710 | 141600 | 6553295500 | 22700 | 22800 | 22800 | 22700 | 1834 |
| 402 | 20230710 | 141500 | 6511546100 | 22800 | 22800 | 22800 | 22800 | 84 |
| 403 | 20230710 | 141400 | 6509630900 | 22800 | 22800 | 22850 | 22800 | 109 |
| 404 | 20230710 | 141300 | 6507143800 | 22800 | 22800 | 22800 | 22800 | 134 |
| 405 | 20230710 | 141200 | 6504088600 | 22800 | 22800 | 22800 | 22800 | 123 |
| 406 | 20230710 | 141100 | 6501284200 | 22800 | 22800 | 22800 | 22800 | 834 |
| 407 | 20230710 | 141000 | 6482269000 | 22800 | 22800 | 22800 | 22800 | 115 |
| 408 | 20230710 | 140900 | 6479647000 | 22800 | 22900 | 22900 | 22800 | 58 |
| 409 | 20230710 | 140800 | 6478324200 | 22800 | 22850 | 22900 | 22800 | 205 |
| 410 | 20230710 | 140700 | 6473636550 | 22850 | 22850 | 22850 | 22800 | 199 |
| 411 | 20230710 | 140600 | 6469091700 | 22800 | 22850 | 22850 | 22800 | 228 |
| 412 | 20230710 | 140500 | 6463892550 | 22850 | 22850 | 22850 | 22850 | 45 |
| 413 | 20230710 | 140400 | 6462864300 | 22800 | 22850 | 22900 | 22800 | 76 |
| 414 | 20230710 | 140300 | 6461129250 | 22850 | 22850 | 22850 | 22850 | 210 |
| 415 | 20230710 | 140200 | 6456330750 | 22850 | 22800 | 22850 | 22750 | 1049 |
| 416 | 20230710 | 140100 | 6432405350 | 22800 | 22800 | 22800 | 22800 | 595 |
| 417 | 20230710 | 140000 | 6418839350 | 22900 | 22850 | 22900 | 22800 | 152 |
| 418 | 20230710 | 135900 | 6415367750 | 22750 | 22800 | 22900 | 22750 | 1119 |
| 419 | 20230710 | 135800 | 6389858600 | 22900 | 22800 | 22900 | 22800 | 370 |
| 420 | 20230710 | 135700 | 6381421850 | 22800 | 22850 | 22850 | 22800 | 486 |
| 421 | 20230710 | 135600 | 6370321800 | 22850 | 22850 | 22850 | 22850 | 37 |
| 422 | 20230710 | 135500 | 6369476350 | 22850 | 22900 | 22900 | 22850 | 160 |
| 423 | 20230710 | 135400 | 6365814150 | 22900 | 22800 | 22950 | 22800 | 141 |
| 424 | 20230710 | 135300 | 6362589600 | 22800 | 22800 | 22850 | 22800 | 675 |
| 425 | 20230710 | 135200 | 6347198850 | 22800 | 22900 | 22900 | 22800 | 1120 |
| 426 | 20230710 | 135100 | 6321620500 | 22900 | 22850 | 22900 | 22850 | 186 |
| 427 | 20230710 | 135000 | 6317362800 | 22850 | 22950 | 22950 | 22850 | 58 |
| 428 | 20230710 | 134900 | 6316037250 | 22850 | 22850 | 22900 | 22850 | 412 |
| 429 | 20230710 | 134800 | 6306608350 | 22900 | 22950 | 22950 | 22900 | 118 |
| 430 | 20230710 | 134700 | 6303904850 | 22950 | 22900 | 22950 | 22850 | 116 |
| 431 | 20230710 | 134600 | 6301246500 | 22850 | 22900 | 22900 | 22850 | 511 |
| 432 | 20230710 | 134500 | 6289564300 | 22900 | 22900 | 22950 | 22900 | 352 |
| 433 | 20230710 | 134400 | 6281501700 | 22900 | 22900 | 22950 | 22900 | 299 |
| 434 | 20230710 | 134300 | 6274654500 | 22950 | 22950 | 23000 | 22900 | 54 |
| 435 | 20230710 | 134200 | 6273416100 | 22900 | 23000 | 23000 | 22900 | 226 |
| 436 | 20230710 | 134100 | 6268223250 | 22950 | 23000 | 23000 | 22950 | 425 |
| 437 | 20230710 | 134000 | 6258452150 | 22950 | 22950 | 22950 | 22950 | 77 |
| 438 | 20230710 | 133900 | 6256685000 | 22900 | 22950 | 22950 | 22900 | 101 |
| 439 | 20230710 | 133800 | 6254369000 | 22950 | 22950 | 23000 | 22900 | 152 |
| 440 | 20230710 | 133700 | 6250882300 | 22950 | 22950 | 22950 | 22950 | 384 |
| 441 | 20230710 | 133600 | 6242069500 | 22950 | 22900 | 22950 | 22900 | 188 |
| 442 | 20230710 | 133500 | 6237756600 | 22900 | 22850 | 23000 | 22850 | 178 |
| 443 | 20230710 | 133400 | 6233681300 | 23000 | 22950 | 23000 | 22850 | 86 |
| 444 | 20230710 | 133300 | 6231708450 | 22850 | 22900 | 23000 | 22800 | 695 |
| 445 | 20230710 | 133200 | 6215824650 | 23000 | 22900 | 23000 | 22900 | 95 |
| 446 | 20230710 | 133100 | 6213643050 | 23050 | 23000 | 23050 | 22850 | 1168 |
| 447 | 20230710 | 133000 | 6186835650 | 23050 | 23000 | 23050 | 23000 | 58 |
| 448 | 20230710 | 132900 | 6185501450 | 23000 | 23000 | 23050 | 23000 | 576 |
| 449 | 20230710 | 132800 | 6172230000 | 23000 | 23050 | 23050 | 22950 | 220 |
| 450 | 20230710 | 132700 | 6167162500 | 22950 | 23000 | 23050 | 22950 | 1083 |
| 451 | 20230710 | 132600 | 6142284150 | 23050 | 23000 | 23050 | 22950 | 205 |
| 452 | 20230710 | 132500 | 6137566800 | 22950 | 23000 | 23050 | 22950 | 217 |
| 453 | 20230710 | 132400 | 6132577750 | 23000 | 22950 | 23050 | 22900 | 1058 |
| 454 | 20230710 | 132300 | 6108243550 | 22900 | 22950 | 22950 | 22850 | 382 |
| 455 | 20230710 | 132200 | 6099498800 | 22850 | 22850 | 22900 | 22850 | 155 |
| 456 | 20230710 | 132100 | 6095954400 | 22850 | 22850 | 22900 | 22850 | 91 |
| 457 | 20230710 | 132000 | 6093872350 | 22850 | 22850 | 22850 | 22850 | 129 |
| 458 | 20230710 | 131900 | 6090924700 | 22900 | 22900 | 22950 | 22600 | 5509 |
| 459 | 20230710 | 131800 | 5965917750 | 22850 | 22900 | 22950 | 22800 | 1176 |
| 460 | 20230710 | 131700 | 5939080400 | 22900 | 22900 | 22900 | 22900 | 127 |
| 461 | 20230710 | 131600 | 5936172100 | 22900 | 23000 | 23000 | 22800 | 1150 |
| 462 | 20230710 | 131500 | 5909899400 | 23000 | 22950 | 23000 | 22850 | 1483 |
| 463 | 20230710 | 131400 | 5875955850 | 23000 | 22900 | 23000 | 22900 | 1159 |
| 464 | 20230710 | 131300 | 5849391550 | 22900 | 23100 | 23150 | 22850 | 2116 |
| 465 | 20230710 | 131200 | 5800796050 | 23100 | 23150 | 23150 | 23100 | 266 |
| 466 | 20230710 | 131100 | 5794642950 | 23100 | 23000 | 23150 | 23000 | 2159 |
| 467 | 20230710 | 131000 | 5744790500 | 23000 | 23000 | 23000 | 23000 | 270 |
| 468 | 20230710 | 130900 | 5738580500 | 23000 | 22950 | 23000 | 22950 | 402 |
| 469 | 20230710 | 130800 | 5729336250 | 23000 | 23000 | 23000 | 22950 | 256 |
| 470 | 20230710 | 130700 | 5723448850 | 23000 | 22950 | 23000 | 22950 | 718 |
| 471 | 20230710 | 130600 | 5706955050 | 22950 | 23000 | 23000 | 22950 | 1630 |
| 472 | 20230710 | 130500 | 5669532900 | 23000 | 23000 | 23000 | 22950 | 131 |
| 473 | 20230710 | 130400 | 5666521600 | 23000 | 23000 | 23000 | 23000 | 254 |
| 474 | 20230710 | 130300 | 5660679600 | 23050 | 23000 | 23050 | 23000 | 266 |
| 475 | 20230710 | 130200 | 5654553850 | 23050 | 23050 | 23050 | 23000 | 117 |
| 476 | 20230710 | 130100 | 5651860150 | 23050 | 23000 | 23100 | 23000 | 540 |
| 477 | 20230710 | 130000 | 5639419700 | 23000 | 23050 | 23050 | 22950 | 394 |
| 478 | 20230710 | 125900 | 5630359800 | 23050 | 23000 | 23050 | 23000 | 247 |
| 479 | 20230710 | 125800 | 5624678750 | 23000 | 23000 | 23050 | 23000 | 239 |
| 480 | 20230710 | 125700 | 5619181700 | 23000 | 23050 | 23050 | 23000 | 77 |
| 481 | 20230710 | 125600 | 5617410250 | 23050 | 23000 | 23100 | 23000 | 245 |
| 482 | 20230710 | 125500 | 5611770900 | 23000 | 23100 | 23100 | 23000 | 1299 |
| 483 | 20230710 | 125400 | 5581865000 | 23050 | 23100 | 23150 | 23050 | 473 |
| 484 | 20230710 | 125300 | 5570944050 | 23100 | 23100 | 23100 | 23100 | 247 |
| 485 | 20230710 | 125200 | 5565238350 | 23100 | 23200 | 23200 | 23100 | 1063 |
| 486 | 20230710 | 125100 | 5540643000 | 23200 | 23150 | 23200 | 23100 | 465 |
| 487 | 20230710 | 125000 | 5529879700 | 23100 | 23150 | 23200 | 23100 | 1182 |
| 488 | 20230710 | 124900 | 5502525850 | 23150 | 23150 | 23200 | 23100 | 756 |
| 489 | 20230710 | 124800 | 5485052800 | 23150 | 23100 | 23200 | 23100 | 4583 |
| 490 | 20230710 | 124700 | 5379039600 | 23100 | 23100 | 23150 | 23100 | 578 |
| 491 | 20230710 | 124600 | 5365687550 | 23100 | 23100 | 23100 | 23100 | 322 |
| 492 | 20230710 | 124500 | 5358249350 | 23100 | 23150 | 23150 | 23100 | 697 |
| 493 | 20230710 | 124400 | 5342143500 | 23100 | 23150 | 23150 | 23100 | 311 |
| 494 | 20230710 | 124300 | 5334949050 | 23150 | 23050 | 23150 | 23050 | 2507 |
| 495 | 20230710 | 124200 | 5277020750 | 23050 | 23050 | 23050 | 23050 | 135 |
| 496 | 20230710 | 124100 | 5273909000 | 23100 | 23050 | 23100 | 23050 | 132 |
| 497 | 20230710 | 124000 | 5270865650 | 23050 | 23050 | 23050 | 23050 | 54 |
| 498 | 20230710 | 123900 | 5269620950 | 23050 | 23000 | 23100 | 23000 | 498 |
| 499 | 20230710 | 123800 | 5258128950 | 23000 | 23100 | 23100 | 23000 | 316 |
| 500 | 20230710 | 123700 | 5250840850 | 23100 | 23100 | 23150 | 22950 | 1918 |
| 501 | 20230710 | 123600 | 5206633400 | 23100 | 23100 | 23150 | 23100 | 639 |
| 502 | 20230710 | 123500 | 5191866450 | 23150 | 23100 | 23150 | 23100 | 877 |
| 503 | 20230710 | 123400 | 5171585400 | 23100 | 23100 | 23150 | 23050 | 2707 |
| 504 | 20230710 | 123300 | 5109043400 | 23100 | 23100 | 23100 | 23050 | 248 |
| 505 | 20230710 | 123200 | 5103318850 | 23050 | 23050 | 23100 | 23000 | 2600 |
| 506 | 20230710 | 123100 | 5043381850 | 23050 | 23000 | 23050 | 22950 | 467 |
| 507 | 20230710 | 123000 | 5032627850 | 23000 | 22950 | 23000 | 22950 | 1063 |
| 508 | 20230710 | 122900 | 5008187800 | 22950 | 23000 | 23000 | 22950 | 112 |
| 509 | 20230710 | 122800 | 5005611850 | 23000 | 23000 | 23000 | 23000 | 191 |
| 510 | 20230710 | 122700 | 5001218850 | 23000 | 23000 | 23000 | 23000 | 925 |
| 511 | 20230710 | 122600 | 4979943850 | 23000 | 23000 | 23000 | 23000 | 319 |
| 512 | 20230710 | 122500 | 4972606850 | 23000 | 23000 | 23050 | 23000 | 919 |
| 513 | 20230710 | 122400 | 4951468350 | 23000 | 23050 | 23050 | 23000 | 175 |
| 514 | 20230710 | 122300 | 4947440500 | 23050 | 22950 | 23050 | 22900 | 5334 |
| 515 | 20230710 | 122200 | 4824850400 | 22900 | 22900 | 22900 | 22900 | 565 |
| 516 | 20230710 | 122100 | 4811911900 | 22900 | 22900 | 22900 | 22900 | 225 |
| 517 | 20230710 | 122000 | 4806759400 | 22900 | 22900 | 22900 | 22900 | 143 |
| 518 | 20230710 | 121900 | 4803484700 | 22900 | 22850 | 22900 | 22850 | 8 |
| 519 | 20230710 | 121800 | 4803301600 | 22950 | 22900 | 22950 | 22850 | 428 |
| 520 | 20230710 | 121700 | 4793509750 | 22900 | 22900 | 22900 | 22900 | 150 |
| 521 | 20230710 | 121600 | 4790074750 | 22850 | 22850 | 22850 | 22850 | 151 |
| 522 | 20230710 | 121500 | 4786624400 | 22850 | 22850 | 22850 | 22850 | 209 |
| 523 | 20230710 | 121400 | 4781848750 | 22850 | 22850 | 22850 | 22850 | 147 |
| 524 | 20230710 | 121300 | 4778489800 | 22850 | 22850 | 22850 | 22850 | 206 |
| 525 | 20230710 | 121200 | 4773782700 | 22850 | 22850 | 22850 | 22850 | 499 |
| 526 | 20230710 | 121100 | 4762380550 | 22900 | 22950 | 22950 | 22900 | 20 |
| 527 | 20230710 | 121000 | 4761922350 | 22950 | 22950 | 22950 | 22850 | 94 |
| 528 | 20230710 | 120900 | 4759770850 | 22950 | 22950 | 22950 | 22950 | 22 |
| 529 | 20230710 | 120800 | 4759265950 | 22850 | 22900 | 22900 | 22850 | 351 |
| 530 | 20230710 | 120700 | 4751238200 | 22900 | 22900 | 22950 | 22900 | 164 |
| 531 | 20230710 | 120600 | 4747482550 | 22950 | 22900 | 22950 | 22900 | 68 |
| 532 | 20230710 | 120500 | 4745924950 | 22900 | 22900 | 22900 | 22900 | 303 |
| 533 | 20230710 | 120400 | 4738986250 | 22950 | 22950 | 22950 | 22950 | 117 |
| 534 | 20230710 | 120300 | 4736301100 | 22950 | 22950 | 22950 | 22950 | 54 |
| 535 | 20230710 | 120200 | 4735061800 | 22900 | 23000 | 23000 | 22900 | 97 |
| 536 | 20230710 | 120100 | 4732838000 | 23000 | 22950 | 23000 | 22950 | 812 |
| 537 | 20230710 | 120000 | 4714197050 | 22950 | 22900 | 22950 | 22900 | 106 |
| 538 | 20230710 | 115900 | 4711768900 | 22900 | 22900 | 22900 | 22900 | 23 |
| 539 | 20230710 | 115800 | 4711242200 | 22950 | 22950 | 22950 | 22900 | 400 |
| 540 | 20230710 | 115700 | 4702062300 | 22950 | 22950 | 22950 | 22900 | 103 |
| 541 | 20230710 | 115600 | 4699701000 | 22950 | 22950 | 22950 | 22950 | 4 |
| 542 | 20230710 | 115500 | 4699609200 | 22950 | 22900 | 23000 | 22900 | 1459 |
| 543 | 20230710 | 115400 | 4666130000 | 22900 | 22900 | 22900 | 22900 | 987 |
| 544 | 20230710 | 115300 | 4643527700 | 22900 | 22850 | 22900 | 22850 | 386 |
| 545 | 20230710 | 115200 | 4634706500 | 22850 | 22850 | 22850 | 22850 | 18 |
| 546 | 20230710 | 115100 | 4634295200 | 22850 | 22850 | 22850 | 22850 | 369 |
| 547 | 20230710 | 115000 | 4625863550 | 22850 | 22900 | 22900 | 22850 | 166 |
| 548 | 20230710 | 114900 | 4622067400 | 22850 | 22900 | 22900 | 22850 | 71 |
| 549 | 20230710 | 114800 | 4620442000 | 22850 | 22800 | 22850 | 22800 | 48 |
| 550 | 20230710 | 114700 | 4619346200 | 22800 | 22800 | 22800 | 22800 | 2 |
| 551 | 20230710 | 114600 | 4619300600 | 22800 | 22850 | 22850 | 22800 | 171 |
| 552 | 20230710 | 114500 | 4615401550 | 22850 | 22900 | 22900 | 22800 | 60 |
| 553 | 20230710 | 114400 | 4614032550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 554 | 20230710 | 114300 | 4614032550 | 22900 | 22850 | 22900 | 22800 | 345 |
| 555 | 20230710 | 114200 | 4606146800 | 22850 | 22850 | 22900 | 22800 | 501 |
| 556 | 20230710 | 114100 | 4594708400 | 22850 | 22850 | 22850 | 22850 | 331 |
| 557 | 20230710 | 114000 | 4587145050 | 22850 | 22800 | 22850 | 22800 | 147 |
| 558 | 20230710 | 113900 | 4583789600 | 22850 | 22800 | 22850 | 22800 | 481 |
| 559 | 20230710 | 113800 | 4572817450 | 22800 | 22850 | 22850 | 22800 | 73 |
| 560 | 20230710 | 113700 | 4571151550 | 22850 | 22850 | 22850 | 22850 | 10 |
| 561 | 20230710 | 113600 | 4570923050 | 22900 | 22900 | 22900 | 22850 | 36 |
| 562 | 20230710 | 113500 | 4570099200 | 22800 | 22850 | 22850 | 22800 | 75 |
| 563 | 20230710 | 113400 | 4568385500 | 22850 | 22850 | 22850 | 22850 | 275 |
| 564 | 20230710 | 113300 | 4562101750 | 22850 | 22850 | 22850 | 22800 | 60 |
| 565 | 20230710 | 113200 | 4560731000 | 22850 | 22850 | 22850 | 22850 | 845 |
| 566 | 20230710 | 113100 | 4541422750 | 22850 | 22900 | 22900 | 22850 | 79 |
| 567 | 20230710 | 113000 | 4539616550 | 22900 | 22900 | 22900 | 22900 | 166 |
| 568 | 20230710 | 112900 | 4535815150 | 22900 | 22950 | 22950 | 22900 | 6 |
| 569 | 20230710 | 112800 | 4535677550 | 22900 | 22950 | 22950 | 22900 | 23 |
| 570 | 20230710 | 112700 | 4535149750 | 22950 | 22950 | 22950 | 22900 | 57 |
| 571 | 20230710 | 112600 | 4533842650 | 22950 | 22900 | 22950 | 22900 | 33 |
| 572 | 20230710 | 112500 | 4533085400 | 22950 | 22900 | 22950 | 22900 | 207 |
| 573 | 20230710 | 112400 | 4528341750 | 22900 | 22900 | 22950 | 22900 | 1262 |
| 574 | 20230710 | 112300 | 4499441200 | 22850 | 22900 | 22900 | 22850 | 126 |
| 575 | 20230710 | 112200 | 4496555850 | 22900 | 22850 | 22950 | 22850 | 754 |
| 576 | 20230710 | 112100 | 4479288500 | 22850 | 22900 | 22900 | 22850 | 344 |
| 577 | 20230710 | 112000 | 4471416400 | 22900 | 22900 | 22900 | 22900 | 252 |
| 578 | 20230710 | 111900 | 4465645600 | 22900 | 22850 | 22900 | 22800 | 876 |
| 579 | 20230710 | 111800 | 4445605700 | 22900 | 22950 | 22950 | 22900 | 362 |
| 580 | 20230710 | 111700 | 4437315400 | 22950 | 22950 | 23000 | 22950 | 404 |
| 581 | 20230710 | 111600 | 4428034450 | 22950 | 23000 | 23000 | 22950 | 154 |
| 582 | 20230710 | 111500 | 4424500100 | 23000 | 23000 | 23050 | 23000 | 379 |
| 583 | 20230710 | 111400 | 4415783050 | 23050 | 23000 | 23050 | 23000 | 272 |
| 584 | 20230710 | 111300 | 4409515050 | 23050 | 23050 | 23050 | 23000 | 470 |
| 585 | 20230710 | 111200 | 4398682000 | 23050 | 23100 | 23100 | 23050 | 328 |
| 586 | 20230710 | 111100 | 4391121000 | 23100 | 23000 | 23100 | 23000 | 1495 |
| 587 | 20230710 | 111000 | 4356660900 | 23000 | 23050 | 23050 | 23000 | 467 |
| 588 | 20230710 | 110900 | 4345903900 | 23050 | 22950 | 23050 | 22950 | 6852 |
| 589 | 20230710 | 110800 | 4188326700 | 22950 | 22900 | 22950 | 22900 | 1302 |
| 590 | 20230710 | 110700 | 4158469200 | 22900 | 22850 | 22950 | 22800 | 1156 |
| 591 | 20230710 | 110600 | 4132002300 | 22850 | 22850 | 22850 | 22800 | 455 |
| 592 | 20230710 | 110500 | 4121606500 | 22850 | 22850 | 22850 | 22800 | 196 |
| 593 | 20230710 | 110400 | 4117129500 | 22850 | 22850 | 22850 | 22800 | 1184 |
| 594 | 20230710 | 110300 | 4090103700 | 22850 | 22850 | 22900 | 22850 | 268 |
| 595 | 20230710 | 110200 | 4083978250 | 22900 | 22900 | 22900 | 22900 | 251 |
| 596 | 20230710 | 110100 | 4078230350 | 22900 | 22850 | 22900 | 22850 | 500 |
| 597 | 20230710 | 110000 | 4066786500 | 22950 | 22850 | 22950 | 22850 | 1077 |
| 598 | 20230710 | 105900 | 4042124550 | 22900 | 22950 | 22950 | 22850 | 1972 |
| 599 | 20230710 | 105800 | 3996996350 | 22950 | 22950 | 23000 | 22900 | 766 |
| 600 | 20230710 | 105700 | 3979409000 | 22950 | 22850 | 23000 | 22850 | 5079 |
| 601 | 20230710 | 105600 | 3862911000 | 22850 | 22850 | 22900 | 22850 | 428 |
| 602 | 20230710 | 105500 | 3853129550 | 22900 | 22800 | 22900 | 22800 | 1100 |
| 603 | 20230710 | 105400 | 3827955250 | 22850 | 22800 | 22850 | 22750 | 700 |
| 604 | 20230710 | 105300 | 3811985900 | 22800 | 22800 | 22850 | 22750 | 393 |
| 605 | 20230710 | 105200 | 3803024700 | 22850 | 22850 | 22850 | 22850 | 851 |
| 606 | 20230710 | 105100 | 3783579350 | 22850 | 22850 | 22900 | 22850 | 354 |
| 607 | 20230710 | 105000 | 3775488750 | 22850 | 22800 | 22900 | 22800 | 335 |
| 608 | 20230710 | 104900 | 3767823600 | 22800 | 22800 | 22900 | 22800 | 772 |
| 609 | 20230710 | 104800 | 3750190600 | 22800 | 22900 | 22900 | 22800 | 2662 |
| 610 | 20230710 | 104700 | 3689246000 | 22950 | 22950 | 22950 | 22900 | 1036 |
| 611 | 20230710 | 104600 | 3665474150 | 22900 | 22950 | 23000 | 22900 | 1787 |
| 612 | 20230710 | 104500 | 3624439200 | 22900 | 22950 | 22950 | 22900 | 2550 |
| 613 | 20230710 | 104400 | 3566019200 | 22950 | 22900 | 22950 | 22900 | 558 |
| 614 | 20230710 | 104300 | 3553218400 | 22900 | 22950 | 23000 | 22900 | 2499 |
| 615 | 20230710 | 104200 | 3495907950 | 22950 | 22950 | 22950 | 22900 | 1948 |
| 616 | 20230710 | 104100 | 3451223900 | 22900 | 22900 | 22950 | 22900 | 613 |
| 617 | 20230710 | 104000 | 3437175700 | 22900 | 22950 | 23000 | 22900 | 1660 |
| 618 | 20230710 | 103900 | 3399069550 | 23000 | 22750 | 23000 | 22750 | 10123 |
| 619 | 20230710 | 103800 | 3167405950 | 22700 | 22700 | 22800 | 22700 | 331 |
| 620 | 20230710 | 103700 | 3159881650 | 22700 | 22650 | 22750 | 22600 | 3649 |
| 621 | 20230710 | 103600 | 3077010100 | 22700 | 22600 | 22700 | 22550 | 1467 |
| 622 | 20230710 | 103500 | 3043771750 | 22600 | 22650 | 22750 | 22600 | 789 |
| 623 | 20230710 | 103400 | 3025924100 | 22650 | 22750 | 22800 | 22650 | 662 |
| 624 | 20230710 | 103300 | 3010883150 | 22700 | 22700 | 22800 | 22700 | 227 |
| 625 | 20230710 | 103200 | 3005720000 | 22800 | 22800 | 22850 | 22600 | 2490 |
| 626 | 20230710 | 103100 | 2949063950 | 22850 | 22850 | 22900 | 22800 | 2504 |
| 627 | 20230710 | 103000 | 2891853650 | 22850 | 22850 | 22900 | 22800 | 3388 |
| 628 | 20230710 | 102900 | 2814401600 | 22850 | 22850 | 22850 | 22800 | 607 |
| 629 | 20230710 | 102800 | 2800534550 | 22800 | 22750 | 22850 | 22700 | 4255 |
| 630 | 20230710 | 102700 | 2703619600 | 22700 | 22650 | 22750 | 22650 | 1713 |
| 631 | 20230710 | 102600 | 2664748200 | 22650 | 22600 | 22700 | 22600 | 3659 |
| 632 | 20230710 | 102500 | 2581956950 | 22600 | 22650 | 22650 | 22600 | 2679 |
| 633 | 20230710 | 102400 | 2521371200 | 22650 | 22600 | 22650 | 22600 | 2180 |
| 634 | 20230710 | 102300 | 2472038850 | 22600 | 22650 | 22650 | 22600 | 846 |
| 635 | 20230710 | 102200 | 2452917350 | 22600 | 22600 | 22650 | 22550 | 902 |
| 636 | 20230710 | 102100 | 2432529250 | 22600 | 22600 | 22600 | 22550 | 1226 |
| 637 | 20230710 | 102000 | 2404836200 | 22600 | 22400 | 22600 | 22400 | 5365 |
| 638 | 20230710 | 101900 | 2284082350 | 22450 | 22450 | 22500 | 22450 | 848 |
| 639 | 20230710 | 101800 | 2265043050 | 22450 | 22450 | 22500 | 22450 | 682 |
| 640 | 20230710 | 101700 | 2249730450 | 22450 | 22450 | 22500 | 22400 | 684 |
| 641 | 20230710 | 101600 | 2234374250 | 22450 | 22500 | 22500 | 22450 | 857 |
| 642 | 20230710 | 101500 | 2215129750 | 22500 | 22500 | 22500 | 22500 | 52 |
| 643 | 20230710 | 101400 | 2213959750 | 22500 | 22500 | 22500 | 22450 | 627 |
| 644 | 20230710 | 101300 | 2199858600 | 22500 | 22450 | 22550 | 22450 | 3531 |
| 645 | 20230710 | 101200 | 2120401100 | 22450 | 22400 | 22450 | 22400 | 564 |
| 646 | 20230710 | 101100 | 2107744550 | 22400 | 22400 | 22450 | 22400 | 287 |
| 647 | 20230710 | 101000 | 2101303950 | 22400 | 22400 | 22400 | 22400 | 86 |
| 648 | 20230710 | 100900 | 2099377550 | 22350 | 22400 | 22450 | 22300 | 421 |
| 649 | 20230710 | 100800 | 2089959450 | 22400 | 22450 | 22450 | 22300 | 391 |
| 650 | 20230710 | 100700 | 2081193300 | 22400 | 22400 | 22450 | 22400 | 409 |
| 651 | 20230710 | 100600 | 2072029350 | 22400 | 22400 | 22400 | 22350 | 1005 |
| 652 | 20230710 | 100500 | 2049558550 | 22400 | 22450 | 22450 | 22400 | 1371 |
| 653 | 20230710 | 100400 | 2018792700 | 22450 | 22500 | 22500 | 22450 | 1145 |
| 654 | 20230710 | 100300 | 1993052850 | 22500 | 22500 | 22500 | 22450 | 1354 |
| 655 | 20230710 | 100200 | 1962596450 | 22500 | 22400 | 22550 | 22400 | 1174 |
| 656 | 20230710 | 100100 | 1936194950 | 22400 | 22400 | 22500 | 22400 | 3802 |
| 657 | 20230710 | 100000 | 1850763100 | 22400 | 22300 | 22450 | 22300 | 3167 |
| 658 | 20230710 | 095900 | 1779761900 | 22350 | 22350 | 22350 | 22300 | 1954 |
| 659 | 20230710 | 095800 | 1736120950 | 22300 | 22300 | 22350 | 22300 | 986 |
| 660 | 20230710 | 095700 | 1714085100 | 22300 | 22250 | 22300 | 22250 | 472 |
| 661 | 20230710 | 095600 | 1703562750 | 22300 | 22250 | 22350 | 22250 | 1977 |
| 662 | 20230710 | 095500 | 1659507050 | 22300 | 22150 | 22300 | 22150 | 4336 |
| 663 | 20230710 | 095400 | 1563217450 | 22150 | 22200 | 22200 | 22150 | 877 |
| 664 | 20230710 | 095300 | 1543778850 | 22150 | 22150 | 22200 | 22150 | 213 |
| 665 | 20230710 | 095200 | 1539053750 | 22150 | 22200 | 22200 | 22150 | 705 |
| 666 | 20230710 | 095100 | 1523425550 | 22200 | 22150 | 22200 | 22150 | 499 |
| 667 | 20230710 | 095000 | 1512368850 | 22150 | 22150 | 22150 | 22100 | 124 |
| 668 | 20230710 | 094900 | 1509624000 | 22150 | 22150 | 22200 | 22150 | 724 |
| 669 | 20230710 | 094800 | 1493585600 | 22250 | 22150 | 22250 | 22150 | 856 |
| 670 | 20230710 | 094700 | 1474573400 | 22200 | 22100 | 22200 | 22100 | 2449 |
| 671 | 20230710 | 094600 | 1420265850 | 22050 | 22050 | 22150 | 22050 | 1393 |
| 672 | 20230710 | 094500 | 1389496600 | 22050 | 22050 | 22100 | 22000 | 436 |
| 673 | 20230710 | 094400 | 1379885950 | 22050 | 22050 | 22050 | 22050 | 80 |
| 674 | 20230710 | 094300 | 1378121950 | 22000 | 22050 | 22100 | 22000 | 2110 |
| 675 | 20230710 | 094200 | 1331619000 | 22050 | 22000 | 22050 | 22000 | 388 |
| 676 | 20230710 | 094100 | 1323068650 | 22000 | 22000 | 22000 | 22000 | 666 |
| 677 | 20230710 | 094000 | 1308416650 | 22000 | 21900 | 22050 | 21900 | 733 |
| 678 | 20230710 | 093900 | 1292285350 | 21900 | 22050 | 22050 | 21900 | 153 |
| 679 | 20230710 | 093800 | 1288923950 | 22050 | 21950 | 22050 | 21950 | 2378 |
| 680 | 20230710 | 093700 | 1236584600 | 21950 | 21900 | 21950 | 21900 | 817 |
| 681 | 20230710 | 093600 | 1218687900 | 21900 | 21900 | 21950 | 21900 | 897 |
| 682 | 20230710 | 093500 | 1199031350 | 21900 | 21850 | 21900 | 21850 | 472 |
| 683 | 20230710 | 093400 | 1188709100 | 21900 | 21900 | 21900 | 21800 | 330 |
| 684 | 20230710 | 093300 | 1181500350 | 21900 | 21850 | 21900 | 21850 | 351 |
| 685 | 20230710 | 093200 | 1173826400 | 21900 | 21950 | 21950 | 21900 | 310 |
| 686 | 20230710 | 093100 | 1167035700 | 21950 | 22000 | 22000 | 21850 | 59 |
| 687 | 20230710 | 093000 | 1165739250 | 22050 | 21650 | 22050 | 21650 | 2028 |
| 688 | 20230710 | 092900 | 1121308300 | 21650 | 21750 | 21750 | 21650 | 180 |
| 689 | 20230710 | 092800 | 1117403200 | 21650 | 21650 | 21700 | 21650 | 555 |
| 690 | 20230710 | 092700 | 1105369850 | 21700 | 21650 | 21700 | 21550 | 929 |
| 691 | 20230710 | 092600 | 1085335400 | 21700 | 21800 | 21800 | 21650 | 248 |
| 692 | 20230710 | 092500 | 1079957650 | 21650 | 21850 | 21900 | 21650 | 1204 |
| 693 | 20230710 | 092400 | 1053766550 | 21850 | 21900 | 21900 | 21850 | 627 |
| 694 | 20230710 | 092300 | 1040041050 | 21950 | 22000 | 22000 | 21850 | 1004 |
| 695 | 20230710 | 092200 | 1018012850 | 22000 | 22150 | 22150 | 22000 | 2588 |
| 696 | 20230710 | 092100 | 961013300 | 22150 | 22250 | 22250 | 22100 | 4692 |
| 697 | 20230710 | 092000 | 856961050 | 22250 | 22150 | 22250 | 22150 | 3293 |
| 698 | 20230710 | 091900 | 783828100 | 22150 | 22200 | 22250 | 22000 | 3621 |
| 699 | 20230710 | 091800 | 703475500 | 22200 | 21900 | 22250 | 21850 | 6962 |
| 700 | 20230710 | 091700 | 550201950 | 21900 | 21800 | 21900 | 21800 | 3173 |
| 701 | 20230710 | 091600 | 480847150 | 21800 | 21850 | 21850 | 21800 | 1176 |
| 702 | 20230710 | 091500 | 455154250 | 21850 | 21850 | 21850 | 21800 | 372 |
| 703 | 20230710 | 091400 | 447039050 | 21800 | 21850 | 21850 | 21800 | 1928 |
| 704 | 20230710 | 091300 | 404931350 | 21850 | 21800 | 21900 | 21800 | 2374 |
| 705 | 20230710 | 091200 | 352982400 | 21850 | 21850 | 21900 | 21800 | 1215 |
| 706 | 20230710 | 091100 | 326436650 | 21850 | 21800 | 21850 | 21800 | 1006 |
| 707 | 20230710 | 091000 | 304482950 | 21800 | 21800 | 21850 | 21800 | 2176 |
| 708 | 20230710 | 090900 | 256999450 | 21800 | 21650 | 21800 | 21650 | 2982 |
| 709 | 20230710 | 090800 | 192323850 | 21650 | 21600 | 21650 | 21600 | 533 |
| 710 | 20230710 | 090700 | 180797050 | 21600 | 21600 | 21600 | 21550 | 335 |
| 711 | 20230710 | 090600 | 173561200 | 21600 | 21600 | 21600 | 21500 | 632 |
| 712 | 20230710 | 090500 | 159915000 | 21600 | 21550 | 21650 | 21550 | 2027 |
| 713 | 20230710 | 090400 | 116126300 | 21500 | 21500 | 21500 | 21450 | 534 |
| 714 | 20230710 | 090300 | 104657800 | 21500 | 21500 | 21500 | 21500 | 10 |
| 715 | 20230710 | 090200 | 104442800 | 21400 | 21500 | 21550 | 21400 | 571 |
| 716 | 20230710 | 090100 | 92184950 | 21500 | 21600 | 21650 | 21500 | 212 |
| 717 | 20230710 | 090000 | 87607350 | 21600 | 21350 | 21600 | 21350 | 4090 |