36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 201000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 3 | 20230711 | 200900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230711 | 200800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230711 | 200700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230711 | 200600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230711 | 200500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230711 | 200400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230711 | 200300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230711 | 200200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230711 | 200100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230711 | 200000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230711 | 195900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230711 | 195800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230711 | 195700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230711 | 195600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230711 | 195500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230711 | 195400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230711 | 195300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230711 | 195200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230711 | 195100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230711 | 195000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230711 | 194900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230711 | 194800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230711 | 194700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230711 | 194600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230711 | 194500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230711 | 194400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230711 | 194300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230711 | 194200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230711 | 194100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230711 | 194000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 33 | 20230711 | 193900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230711 | 193800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230711 | 193700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230711 | 193600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230711 | 193500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230711 | 193400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230711 | 193300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230711 | 193200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230711 | 193100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230711 | 193000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230711 | 192900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230711 | 192800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230711 | 192700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230711 | 192600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230711 | 192500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230711 | 192400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230711 | 192300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230711 | 192200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230711 | 192100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230711 | 192000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230711 | 191900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230711 | 191800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230711 | 191700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230711 | 191600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230711 | 191500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230711 | 191400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230711 | 191300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230711 | 191200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230711 | 191100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230711 | 191000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 63 | 20230711 | 190900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230711 | 190800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230711 | 190700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230711 | 190600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230711 | 190500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230711 | 190400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230711 | 190300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230711 | 190200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230711 | 190100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230711 | 190000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230711 | 185900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230711 | 185800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230711 | 185700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230711 | 185600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230711 | 185500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230711 | 185400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230711 | 185300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230711 | 185200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230711 | 185100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230711 | 185000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230711 | 184900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230711 | 184800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230711 | 184700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230711 | 184600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230711 | 184500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230711 | 184400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230711 | 184300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230711 | 184200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230711 | 184100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230711 | 184000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 93 | 20230711 | 183900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230711 | 183800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230711 | 183700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230711 | 183600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230711 | 183500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230711 | 183400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230711 | 183300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230711 | 183200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230711 | 183100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230711 | 183000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230711 | 182900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230711 | 182800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230711 | 182700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230711 | 182600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230711 | 182500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230711 | 182400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230711 | 182300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230711 | 182200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230711 | 182100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230711 | 182000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230711 | 181900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230711 | 181800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230711 | 181700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230711 | 181600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230711 | 181500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230711 | 181400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230711 | 181300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230711 | 181200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230711 | 181100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230711 | 181000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 123 | 20230711 | 180900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230711 | 180800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230711 | 180700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230711 | 180600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230711 | 180500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230711 | 180400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230711 | 180300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230711 | 180200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230711 | 180100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230711 | 180000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230711 | 175900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230711 | 175800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230711 | 175700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230711 | 175600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230711 | 175500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230711 | 175400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230711 | 175300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230711 | 175200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230711 | 175100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230711 | 175000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230711 | 174900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230711 | 174800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230711 | 174700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230711 | 174600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230711 | 174500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230711 | 174400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230711 | 174300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230711 | 174200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230711 | 174100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230711 | 174000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 153 | 20230711 | 173900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230711 | 173800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230711 | 173700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230711 | 173600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230711 | 173500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230711 | 173400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230711 | 173300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230711 | 173200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230711 | 173100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230711 | 173000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230711 | 172900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230711 | 172800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230711 | 172700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230711 | 172600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230711 | 172500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230711 | 172400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230711 | 172300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230711 | 172200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230711 | 172100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230711 | 172000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230711 | 171900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230711 | 171800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230711 | 171700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230711 | 171600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230711 | 171500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230711 | 171400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230711 | 171300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230711 | 171200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230711 | 171100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230711 | 171000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 183 | 20230711 | 170900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230711 | 170800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230711 | 170700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230711 | 170600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230711 | 170500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230711 | 170400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230711 | 170300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230711 | 170200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230711 | 170100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230711 | 170000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230711 | 165900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230711 | 165800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230711 | 165700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230711 | 165600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20230711 | 165500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20230711 | 165400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20230711 | 165300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20230711 | 165200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20230711 | 165100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20230711 | 165000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20230711 | 164900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20230711 | 164800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20230711 | 164700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20230711 | 164600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20230711 | 164500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20230711 | 164400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20230711 | 164300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20230711 | 164200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20230711 | 164100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20230711 | 164000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 213 | 20230711 | 163900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20230711 | 163800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20230711 | 163700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20230711 | 163600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20230711 | 163500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20230711 | 163400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20230711 | 163300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20230711 | 163200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20230711 | 163100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20230711 | 163000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20230711 | 162900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20230711 | 162800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20230711 | 162700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20230711 | 162600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20230711 | 162500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20230711 | 162400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20230711 | 162300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20230711 | 162200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20230711 | 162100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20230711 | 162000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20230711 | 161900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20230711 | 161800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20230711 | 161700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20230711 | 161600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20230711 | 161500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20230711 | 161400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20230711 | 161300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20230711 | 161200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20230711 | 161100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20230711 | 161000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 243 | 20230711 | 160900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20230711 | 160800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20230711 | 160700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20230711 | 160600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20230711 | 160500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20230711 | 160400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20230711 | 160300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20230711 | 160200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20230711 | 160100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20230711 | 160000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20230711 | 155900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20230711 | 155800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20230711 | 155700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20230711 | 155600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20230711 | 155500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20230711 | 155400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20230711 | 155300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20230711 | 155200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20230711 | 155100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20230711 | 155000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20230711 | 154900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20230711 | 154800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20230711 | 154700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20230711 | 154600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20230711 | 154500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20230711 | 154400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20230711 | 154300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20230711 | 154200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20230711 | 154100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 272 | 20230711 | 154000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 273 | 20230711 | 153900 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 274 | 20230711 | 153800 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 275 | 20230711 | 153700 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 276 | 20230711 | 153600 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 277 | 20230711 | 153500 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 278 | 20230711 | 153400 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 279 | 20230711 | 153300 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 280 | 20230711 | 153200 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 281 | 20230711 | 153100 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 282 | 20230711 | 153000 | 5749981350 | 23750 | 23750 | 23750 | 23750 | 1138 |
| 283 | 20230711 | 152900 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20230711 | 152800 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20230711 | 152700 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20230711 | 152600 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20230711 | 152500 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20230711 | 152400 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20230711 | 152300 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20230711 | 152200 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20230711 | 152100 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20230711 | 152000 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20230711 | 151900 | 5722953850 | 23700 | 23700 | 23700 | 23700 | 102 |
| 294 | 20230711 | 151800 | 5720536450 | 23700 | 23700 | 23700 | 23700 | 450 |
| 295 | 20230711 | 151700 | 5709871450 | 23700 | 23800 | 23800 | 23650 | 710 |
| 296 | 20230711 | 151600 | 5693054600 | 23750 | 23750 | 23750 | 23750 | 1042 |
| 297 | 20230711 | 151500 | 5668307100 | 23750 | 23650 | 23750 | 23650 | 925 |
| 298 | 20230711 | 151400 | 5646361150 | 23750 | 23800 | 23800 | 23650 | 433 |
| 299 | 20230711 | 151300 | 5636076500 | 23800 | 23800 | 23800 | 23650 | 734 |
| 300 | 20230711 | 151200 | 5618607450 | 23650 | 23750 | 23800 | 23650 | 1058 |
| 301 | 20230711 | 151100 | 5593510100 | 23800 | 23750 | 23800 | 23700 | 1145 |
| 302 | 20230711 | 151000 | 5566294500 | 23750 | 23700 | 23800 | 23700 | 941 |
| 303 | 20230711 | 150900 | 5543932350 | 23750 | 23750 | 23750 | 23650 | 1461 |
| 304 | 20230711 | 150800 | 5509267900 | 23750 | 23750 | 23750 | 23650 | 801 |
| 305 | 20230711 | 150700 | 5490266100 | 23750 | 23750 | 23750 | 23650 | 1240 |
| 306 | 20230711 | 150600 | 5460826800 | 23750 | 23700 | 23750 | 23650 | 859 |
| 307 | 20230711 | 150500 | 5440468500 | 23700 | 23700 | 23700 | 23650 | 573 |
| 308 | 20230711 | 150400 | 5426891800 | 23700 | 23700 | 23700 | 23650 | 669 |
| 309 | 20230711 | 150300 | 5411052050 | 23700 | 23700 | 23700 | 23650 | 766 |
| 310 | 20230711 | 150200 | 5392898100 | 23700 | 23700 | 23700 | 23650 | 1025 |
| 311 | 20230711 | 150100 | 5368645800 | 23700 | 23650 | 23700 | 23600 | 664 |
| 312 | 20230711 | 150000 | 5352924250 | 23700 | 23750 | 23750 | 23600 | 502 |
| 313 | 20230711 | 145900 | 5341023050 | 23700 | 23700 | 23750 | 23450 | 2262 |
| 314 | 20230711 | 145800 | 5287634200 | 23700 | 23700 | 23750 | 23650 | 561 |
| 315 | 20230711 | 145700 | 5274345850 | 23700 | 23650 | 23750 | 23650 | 934 |
| 316 | 20230711 | 145600 | 5252220250 | 23700 | 23700 | 23700 | 23600 | 709 |
| 317 | 20230711 | 145500 | 5235436400 | 23700 | 23650 | 23700 | 23650 | 639 |
| 318 | 20230711 | 145400 | 5220301650 | 23700 | 23700 | 23750 | 23550 | 879 |
| 319 | 20230711 | 145300 | 5199497300 | 23650 | 23700 | 23700 | 23650 | 1078 |
| 320 | 20230711 | 145200 | 5173989650 | 23700 | 23700 | 23700 | 23650 | 1671 |
| 321 | 20230711 | 145100 | 5134401650 | 23700 | 23700 | 23700 | 23650 | 543 |
| 322 | 20230711 | 145000 | 5121547250 | 23650 | 23650 | 23650 | 23600 | 875 |
| 323 | 20230711 | 144900 | 5100862800 | 23650 | 23650 | 23650 | 23600 | 740 |
| 324 | 20230711 | 144800 | 5083366800 | 23650 | 23600 | 23650 | 23600 | 452 |
| 325 | 20230711 | 144700 | 5072692800 | 23600 | 23650 | 23700 | 23550 | 658 |
| 326 | 20230711 | 144600 | 5057165400 | 23650 | 23650 | 23700 | 23600 | 855 |
| 327 | 20230711 | 144500 | 5036948300 | 23650 | 23650 | 23650 | 23600 | 747 |
| 328 | 20230711 | 144400 | 5019304400 | 23650 | 23650 | 23650 | 23600 | 952 |
| 329 | 20230711 | 144300 | 4996811800 | 23650 | 23550 | 23650 | 23550 | 1086 |
| 330 | 20230711 | 144200 | 4971185000 | 23550 | 23550 | 23600 | 23500 | 361 |
| 331 | 20230711 | 144100 | 4962681900 | 23500 | 23500 | 23600 | 23500 | 752 |
| 332 | 20230711 | 144000 | 4944968250 | 23500 | 23550 | 23550 | 23500 | 232 |
| 333 | 20230711 | 143900 | 4939515050 | 23550 | 23500 | 23550 | 23500 | 628 |
| 334 | 20230711 | 143800 | 4924738100 | 23500 | 23500 | 23600 | 23500 | 645 |
| 335 | 20230711 | 143700 | 4909550700 | 23500 | 23500 | 23550 | 23500 | 393 |
| 336 | 20230711 | 143600 | 4900309050 | 23500 | 23500 | 23550 | 23450 | 745 |
| 337 | 20230711 | 143500 | 4882801850 | 23500 | 23500 | 23550 | 23500 | 296 |
| 338 | 20230711 | 143400 | 4875838550 | 23500 | 23500 | 23550 | 23450 | 431 |
| 339 | 20230711 | 143300 | 4865716800 | 23450 | 23600 | 23600 | 23450 | 314 |
| 340 | 20230711 | 143200 | 4858328550 | 23550 | 23550 | 23550 | 23450 | 795 |
| 341 | 20230711 | 143100 | 4839619350 | 23550 | 23550 | 23550 | 23450 | 785 |
| 342 | 20230711 | 143000 | 4821142900 | 23500 | 23500 | 23550 | 23500 | 1007 |
| 343 | 20230711 | 142900 | 4797431050 | 23500 | 23500 | 23500 | 23500 | 351 |
| 344 | 20230711 | 142800 | 4789182550 | 23500 | 23500 | 23500 | 23450 | 813 |
| 345 | 20230711 | 142700 | 4770084300 | 23500 | 23450 | 23500 | 23450 | 386 |
| 346 | 20230711 | 142600 | 4761024250 | 23450 | 23500 | 23500 | 23450 | 315 |
| 347 | 20230711 | 142500 | 4753631650 | 23450 | 23450 | 23450 | 23450 | 205 |
| 348 | 20230711 | 142400 | 4748824400 | 23450 | 23550 | 23550 | 23450 | 1012 |
| 349 | 20230711 | 142300 | 4725032650 | 23450 | 23450 | 23500 | 23450 | 320 |
| 350 | 20230711 | 142200 | 4717523800 | 23450 | 23500 | 23500 | 23450 | 381 |
| 351 | 20230711 | 142100 | 4708582600 | 23500 | 23500 | 23550 | 23450 | 738 |
| 352 | 20230711 | 142000 | 4691239250 | 23500 | 23500 | 23500 | 23500 | 517 |
| 353 | 20230711 | 141900 | 4679089750 | 23500 | 23500 | 23500 | 23500 | 347 |
| 354 | 20230711 | 141800 | 4670935250 | 23500 | 23450 | 23500 | 23450 | 499 |
| 355 | 20230711 | 141700 | 4659220100 | 23500 | 23450 | 23500 | 23450 | 1076 |
| 356 | 20230711 | 141600 | 4633956950 | 23450 | 23450 | 23450 | 23400 | 224 |
| 357 | 20230711 | 141500 | 4628713200 | 23450 | 23450 | 23450 | 23400 | 679 |
| 358 | 20230711 | 141400 | 4612805150 | 23400 | 23400 | 23450 | 23400 | 361 |
| 359 | 20230711 | 141300 | 4604356850 | 23400 | 23400 | 23400 | 23350 | 770 |
| 360 | 20230711 | 141200 | 4586366700 | 23400 | 23400 | 23450 | 23350 | 350 |
| 361 | 20230711 | 141100 | 4578171950 | 23400 | 23350 | 23400 | 23350 | 483 |
| 362 | 20230711 | 141000 | 4566879150 | 23350 | 23350 | 23400 | 23350 | 502 |
| 363 | 20230711 | 140900 | 4555156000 | 23350 | 23350 | 23400 | 23350 | 658 |
| 364 | 20230711 | 140800 | 4539786200 | 23350 | 23400 | 23400 | 23350 | 370 |
| 365 | 20230711 | 140700 | 4531132350 | 23350 | 23400 | 23400 | 23350 | 527 |
| 366 | 20230711 | 140600 | 4518806850 | 23400 | 23400 | 23400 | 23400 | 330 |
| 367 | 20230711 | 140500 | 4511084850 | 23400 | 23400 | 23450 | 23400 | 547 |
| 368 | 20230711 | 140400 | 4498277100 | 23400 | 23400 | 23450 | 23400 | 396 |
| 369 | 20230711 | 140300 | 4489004350 | 23400 | 23400 | 23400 | 23400 | 255 |
| 370 | 20230711 | 140200 | 4483037350 | 23400 | 23450 | 23450 | 23350 | 1012 |
| 371 | 20230711 | 140100 | 4459349100 | 23450 | 23400 | 23450 | 23400 | 292 |
| 372 | 20230711 | 140000 | 4452511550 | 23400 | 23450 | 23450 | 23400 | 685 |
| 373 | 20230711 | 135900 | 4436461250 | 23400 | 23400 | 23450 | 23400 | 837 |
| 374 | 20230711 | 135800 | 4416859800 | 23450 | 23400 | 23450 | 23400 | 474 |
| 375 | 20230711 | 135700 | 4405761700 | 23400 | 23400 | 23400 | 23350 | 533 |
| 376 | 20230711 | 135600 | 4393299450 | 23350 | 23350 | 23350 | 23350 | 152 |
| 377 | 20230711 | 135500 | 4389750250 | 23250 | 23250 | 23250 | 23250 | 352 |
| 378 | 20230711 | 135400 | 4381566250 | 23200 | 23300 | 23400 | 23200 | 983 |
| 379 | 20230711 | 135300 | 4358668450 | 23300 | 23350 | 23400 | 23300 | 509 |
| 380 | 20230711 | 135200 | 4346777750 | 23350 | 23400 | 23400 | 23350 | 413 |
| 381 | 20230711 | 135100 | 4337118600 | 23400 | 23400 | 23400 | 23400 | 382 |
| 382 | 20230711 | 135000 | 4328179800 | 23400 | 23350 | 23400 | 23350 | 451 |
| 383 | 20230711 | 134900 | 4317641850 | 23350 | 23400 | 23400 | 23350 | 1244 |
| 384 | 20230711 | 134800 | 4288570400 | 23400 | 23350 | 23400 | 23350 | 359 |
| 385 | 20230711 | 134700 | 4280187250 | 23400 | 23400 | 23400 | 23200 | 2592 |
| 386 | 20230711 | 134600 | 4219792050 | 23350 | 23350 | 23400 | 23300 | 455 |
| 387 | 20230711 | 134500 | 4209161800 | 23400 | 23400 | 23400 | 23400 | 414 |
| 388 | 20230711 | 134400 | 4199474200 | 23400 | 23400 | 23400 | 23400 | 326 |
| 389 | 20230711 | 134300 | 4191845800 | 23500 | 23400 | 23500 | 23400 | 606 |
| 390 | 20230711 | 134200 | 4177656600 | 23400 | 23450 | 23500 | 23400 | 2491 |
| 391 | 20230711 | 134100 | 4119328600 | 23450 | 23450 | 23450 | 23450 | 752 |
| 392 | 20230711 | 134000 | 4101694200 | 23500 | 23500 | 23500 | 23450 | 756 |
| 393 | 20230711 | 133900 | 4083942750 | 23550 | 23550 | 23600 | 23550 | 2290 |
| 394 | 20230711 | 133800 | 4030005500 | 23550 | 23500 | 23550 | 23500 | 765 |
| 395 | 20230711 | 133700 | 4012000950 | 23500 | 23550 | 23550 | 23500 | 420 |
| 396 | 20230711 | 133600 | 4002122550 | 23550 | 23500 | 23550 | 23500 | 547 |
| 397 | 20230711 | 133500 | 3989252350 | 23500 | 23500 | 23550 | 23500 | 904 |
| 398 | 20230711 | 133400 | 3967973700 | 23500 | 23550 | 23550 | 23500 | 556 |
| 399 | 20230711 | 133300 | 3954893550 | 23500 | 23500 | 23550 | 23500 | 305 |
| 400 | 20230711 | 133200 | 3947725150 | 23550 | 23500 | 23550 | 23500 | 545 |
| 401 | 20230711 | 133100 | 3934909850 | 23500 | 23500 | 23550 | 23500 | 1034 |
| 402 | 20230711 | 133000 | 3910578600 | 23500 | 23550 | 23550 | 23500 | 361 |
| 403 | 20230711 | 132900 | 3902085600 | 23500 | 23500 | 23500 | 23500 | 203 |
| 404 | 20230711 | 132800 | 3897315100 | 23550 | 23500 | 23550 | 23500 | 616 |
| 405 | 20230711 | 132700 | 3882820800 | 23500 | 23450 | 23500 | 23450 | 619 |
| 406 | 20230711 | 132600 | 3868283550 | 23450 | 23450 | 23500 | 23450 | 1935 |
| 407 | 20230711 | 132500 | 3822841750 | 23500 | 23450 | 23500 | 23450 | 167 |
| 408 | 20230711 | 132400 | 3818919200 | 23500 | 23500 | 23550 | 23450 | 758 |
| 409 | 20230711 | 132300 | 3801106150 | 23500 | 23500 | 23550 | 23500 | 462 |
| 410 | 20230711 | 132200 | 3790249100 | 23500 | 23500 | 23500 | 23450 | 475 |
| 411 | 20230711 | 132100 | 3779091500 | 23500 | 23450 | 23500 | 23450 | 488 |
| 412 | 20230711 | 132000 | 3767625000 | 23450 | 23450 | 23500 | 23450 | 379 |
| 413 | 20230711 | 131900 | 3758731350 | 23550 | 23450 | 23550 | 23400 | 496 |
| 414 | 20230711 | 131800 | 3747084650 | 23400 | 23450 | 23450 | 23400 | 363 |
| 415 | 20230711 | 131700 | 3738587000 | 23450 | 23450 | 23450 | 23350 | 844 |
| 416 | 20230711 | 131600 | 3718833600 | 23450 | 23400 | 23500 | 23400 | 653 |
| 417 | 20230711 | 131500 | 3703526800 | 23400 | 23400 | 23450 | 23400 | 134 |
| 418 | 20230711 | 131400 | 3700388700 | 23450 | 23450 | 23500 | 23450 | 592 |
| 419 | 20230711 | 131300 | 3686504150 | 23450 | 23450 | 23500 | 23450 | 620 |
| 420 | 20230711 | 131200 | 3671947350 | 23450 | 23450 | 23500 | 23450 | 484 |
| 421 | 20230711 | 131100 | 3660582550 | 23450 | 23450 | 23450 | 23450 | 665 |
| 422 | 20230711 | 131000 | 3644988300 | 23400 | 23500 | 23500 | 23400 | 1182 |
| 423 | 20230711 | 130900 | 3617260750 | 23500 | 23550 | 23550 | 23450 | 1236 |
| 424 | 20230711 | 130800 | 3588205100 | 23500 | 23500 | 23550 | 23500 | 1065 |
| 425 | 20230711 | 130700 | 3563168200 | 23500 | 23500 | 23550 | 23450 | 1927 |
| 426 | 20230711 | 130600 | 3517886300 | 23450 | 23400 | 23450 | 23350 | 939 |
| 427 | 20230711 | 130500 | 3495893200 | 23350 | 23300 | 23350 | 23300 | 1431 |
| 428 | 20230711 | 130400 | 3462514150 | 23250 | 23300 | 23300 | 23250 | 752 |
| 429 | 20230711 | 130300 | 3445005150 | 23250 | 23300 | 23300 | 23150 | 2565 |
| 430 | 20230711 | 130200 | 3385393650 | 23300 | 23350 | 23350 | 23250 | 521 |
| 431 | 20230711 | 130100 | 3373257400 | 23350 | 23400 | 23400 | 23350 | 1462 |
| 432 | 20230711 | 130000 | 3339109800 | 23400 | 23400 | 23400 | 23400 | 507 |
| 433 | 20230711 | 125900 | 3327246000 | 23450 | 23450 | 23450 | 23400 | 1966 |
| 434 | 20230711 | 125800 | 3281187250 | 23450 | 23450 | 23450 | 23400 | 917 |
| 435 | 20230711 | 125700 | 3259694150 | 23400 | 23400 | 23450 | 23350 | 5905 |
| 436 | 20230711 | 125600 | 3121439300 | 23400 | 23350 | 23400 | 23350 | 1595 |
| 437 | 20230711 | 125500 | 3084195000 | 23350 | 23300 | 23350 | 23250 | 692 |
| 438 | 20230711 | 125400 | 3068060000 | 23300 | 23300 | 23350 | 23250 | 1594 |
| 439 | 20230711 | 125300 | 3030895100 | 23300 | 23250 | 23300 | 23250 | 1335 |
| 440 | 20230711 | 125200 | 2999797450 | 23250 | 23300 | 23300 | 23250 | 558 |
| 441 | 20230711 | 125100 | 2986800150 | 23250 | 23250 | 23300 | 23250 | 406 |
| 442 | 20230711 | 125000 | 2977347050 | 23250 | 23250 | 23300 | 23250 | 2475 |
| 443 | 20230711 | 124900 | 2919699400 | 23300 | 23250 | 23300 | 23200 | 487 |
| 444 | 20230711 | 124800 | 2908379500 | 23250 | 23150 | 23300 | 23150 | 1043 |
| 445 | 20230711 | 124700 | 2884149850 | 23150 | 23150 | 23150 | 23150 | 799 |
| 446 | 20230711 | 124600 | 2865653000 | 23150 | 23200 | 23200 | 23150 | 462 |
| 447 | 20230711 | 124500 | 2854940500 | 23250 | 23250 | 23250 | 23200 | 394 |
| 448 | 20230711 | 124400 | 2845791200 | 23250 | 23150 | 23250 | 23100 | 2541 |
| 449 | 20230711 | 124300 | 2786817550 | 23150 | 23100 | 23150 | 23100 | 627 |
| 450 | 20230711 | 124200 | 2772308550 | 23150 | 23150 | 23150 | 23150 | 26 |
| 451 | 20230711 | 124100 | 2771706650 | 23100 | 23100 | 23100 | 23100 | 226 |
| 452 | 20230711 | 124000 | 2766486050 | 23100 | 23050 | 23100 | 23050 | 218 |
| 453 | 20230711 | 123900 | 2761457350 | 23000 | 23100 | 23150 | 23000 | 1901 |
| 454 | 20230711 | 123800 | 2717522900 | 23050 | 23050 | 23050 | 23050 | 356 |
| 455 | 20230711 | 123700 | 2709317100 | 23050 | 23050 | 23050 | 23050 | 192 |
| 456 | 20230711 | 123600 | 2704891500 | 23000 | 23000 | 23000 | 23000 | 276 |
| 457 | 20230711 | 123500 | 2698543500 | 23050 | 23000 | 23050 | 22950 | 355 |
| 458 | 20230711 | 123400 | 2690371800 | 22950 | 23050 | 23050 | 22950 | 276 |
| 459 | 20230711 | 123300 | 2684014700 | 23050 | 23000 | 23050 | 23000 | 1094 |
| 460 | 20230711 | 123200 | 2658803000 | 23000 | 23050 | 23100 | 23000 | 492 |
| 461 | 20230711 | 123100 | 2647461500 | 23100 | 23100 | 23150 | 23050 | 1057 |
| 462 | 20230711 | 123000 | 2623044300 | 23050 | 23000 | 23050 | 23000 | 559 |
| 463 | 20230711 | 122900 | 2610163500 | 23000 | 23050 | 23050 | 23000 | 189 |
| 464 | 20230711 | 122800 | 2605812100 | 23000 | 22950 | 23000 | 22950 | 368 |
| 465 | 20230711 | 122700 | 2597364950 | 22950 | 22950 | 23000 | 22950 | 202 |
| 466 | 20230711 | 122600 | 2592726100 | 22950 | 22950 | 22950 | 22950 | 235 |
| 467 | 20230711 | 122500 | 2587332850 | 23000 | 22950 | 23000 | 22950 | 318 |
| 468 | 20230711 | 122400 | 2580029400 | 23000 | 22950 | 23000 | 22900 | 489 |
| 469 | 20230711 | 122300 | 2568810350 | 22950 | 22950 | 22950 | 22950 | 199 |
| 470 | 20230711 | 122200 | 2564243300 | 22950 | 22950 | 23000 | 22950 | 337 |
| 471 | 20230711 | 122100 | 2556504100 | 22950 | 22950 | 22950 | 22950 | 82 |
| 472 | 20230711 | 122000 | 2554622200 | 22950 | 22950 | 22950 | 22950 | 149 |
| 473 | 20230711 | 121900 | 2551202650 | 22900 | 23000 | 23000 | 22900 | 533 |
| 474 | 20230711 | 121800 | 2538967700 | 23000 | 22950 | 23000 | 22950 | 302 |
| 475 | 20230711 | 121700 | 2532031750 | 22900 | 22900 | 23000 | 22900 | 632 |
| 476 | 20230711 | 121600 | 2517543050 | 22900 | 22900 | 22900 | 22900 | 395 |
| 477 | 20230711 | 121500 | 2508497550 | 22900 | 23000 | 23000 | 22900 | 309 |
| 478 | 20230711 | 121400 | 2501409150 | 22950 | 23000 | 23050 | 22950 | 675 |
| 479 | 20230711 | 121300 | 2485901300 | 22950 | 22900 | 22950 | 22900 | 378 |
| 480 | 20230711 | 121200 | 2477231350 | 22900 | 22900 | 22900 | 22900 | 332 |
| 481 | 20230711 | 121100 | 2469628550 | 23000 | 22900 | 23000 | 22900 | 212 |
| 482 | 20230711 | 121000 | 2464767650 | 22950 | 22900 | 22950 | 22900 | 283 |
| 483 | 20230711 | 120900 | 2458278000 | 22900 | 22900 | 22950 | 22850 | 516 |
| 484 | 20230711 | 120800 | 2446462100 | 22950 | 22950 | 23000 | 22900 | 1055 |
| 485 | 20230711 | 120700 | 2422282850 | 22950 | 23000 | 23000 | 22950 | 320 |
| 486 | 20230711 | 120600 | 2414931250 | 22950 | 22950 | 23000 | 22900 | 282 |
| 487 | 20230711 | 120500 | 2408459100 | 22950 | 23000 | 23000 | 22900 | 228 |
| 488 | 20230711 | 120400 | 2403230500 | 22950 | 22950 | 22950 | 22950 | 389 |
| 489 | 20230711 | 120300 | 2394302950 | 22900 | 22950 | 22950 | 22900 | 270 |
| 490 | 20230711 | 120200 | 2388106500 | 22950 | 22950 | 23000 | 22900 | 586 |
| 491 | 20230711 | 120100 | 2374675700 | 23000 | 22900 | 23000 | 22900 | 174 |
| 492 | 20230711 | 120000 | 2370689200 | 22900 | 23000 | 23000 | 22900 | 341 |
| 493 | 20230711 | 115900 | 2362862400 | 23050 | 22900 | 23050 | 22900 | 704 |
| 494 | 20230711 | 115800 | 2346678300 | 22950 | 22900 | 22950 | 22900 | 704 |
| 495 | 20230711 | 115700 | 2330538450 | 22900 | 22950 | 22950 | 22900 | 271 |
| 496 | 20230711 | 115600 | 2324331100 | 22900 | 22900 | 22950 | 22900 | 152 |
| 497 | 20230711 | 115500 | 2320849900 | 22900 | 22900 | 22950 | 22900 | 266 |
| 498 | 20230711 | 115400 | 2314757150 | 22950 | 22950 | 22950 | 22900 | 414 |
| 499 | 20230711 | 115300 | 2305274750 | 22900 | 22900 | 22900 | 22900 | 244 |
| 500 | 20230711 | 115200 | 2299687150 | 22900 | 22950 | 22950 | 22900 | 161 |
| 501 | 20230711 | 115100 | 2296000200 | 22900 | 22900 | 22950 | 22900 | 264 |
| 502 | 20230711 | 115000 | 2289953650 | 22900 | 22900 | 22900 | 22900 | 124 |
| 503 | 20230711 | 114900 | 2287114050 | 22950 | 22950 | 22950 | 22900 | 344 |
| 504 | 20230711 | 114800 | 2279226300 | 22950 | 22900 | 23000 | 22900 | 616 |
| 505 | 20230711 | 114700 | 2265114800 | 22900 | 22900 | 22900 | 22900 | 327 |
| 506 | 20230711 | 114600 | 2257626500 | 22900 | 22900 | 22900 | 22900 | 214 |
| 507 | 20230711 | 114500 | 2252725900 | 22900 | 22900 | 22900 | 22900 | 141 |
| 508 | 20230711 | 114400 | 2249497000 | 22900 | 22900 | 22950 | 22900 | 285 |
| 509 | 20230711 | 114300 | 2242969600 | 22900 | 22900 | 22900 | 22900 | 139 |
| 510 | 20230711 | 114200 | 2239786500 | 22900 | 22900 | 22900 | 22850 | 223 |
| 511 | 20230711 | 114100 | 2234683900 | 22900 | 22950 | 23000 | 22850 | 268 |
| 512 | 20230711 | 114000 | 2228550150 | 22950 | 22850 | 22950 | 22850 | 735 |
| 513 | 20230711 | 113900 | 2211718200 | 22850 | 22850 | 22900 | 22850 | 373 |
| 514 | 20230711 | 113800 | 2203194250 | 22850 | 22850 | 22850 | 22850 | 221 |
| 515 | 20230711 | 113700 | 2198144400 | 22950 | 22850 | 22950 | 22850 | 173 |
| 516 | 20230711 | 113600 | 2194189450 | 22900 | 22900 | 22900 | 22900 | 512 |
| 517 | 20230711 | 113500 | 2182464650 | 22850 | 22900 | 22900 | 22850 | 522 |
| 518 | 20230711 | 113400 | 2170519850 | 22850 | 22900 | 22950 | 22850 | 724 |
| 519 | 20230711 | 113300 | 2153969550 | 22850 | 22900 | 22900 | 22850 | 251 |
| 520 | 20230711 | 113200 | 2148233850 | 22900 | 22850 | 22900 | 22850 | 525 |
| 521 | 20230711 | 113100 | 2136231700 | 22900 | 22950 | 22950 | 22850 | 358 |
| 522 | 20230711 | 113000 | 2128043400 | 22850 | 22850 | 22850 | 22850 | 142 |
| 523 | 20230711 | 112900 | 2124798700 | 22950 | 22900 | 22950 | 22850 | 395 |
| 524 | 20230711 | 112800 | 2115759250 | 22950 | 22850 | 22950 | 22850 | 298 |
| 525 | 20230711 | 112700 | 2108944750 | 22900 | 22950 | 22950 | 22850 | 302 |
| 526 | 20230711 | 112600 | 2102031350 | 22950 | 22900 | 22950 | 22900 | 104 |
| 527 | 20230711 | 112500 | 2099649600 | 22900 | 22900 | 22900 | 22900 | 380 |
| 528 | 20230711 | 112400 | 2090947600 | 22950 | 22850 | 22950 | 22850 | 1551 |
| 529 | 20230711 | 112300 | 2055450200 | 22900 | 22900 | 22950 | 22900 | 286 |
| 530 | 20230711 | 112200 | 2048900750 | 23000 | 23000 | 23000 | 22900 | 258 |
| 531 | 20230711 | 112100 | 2042980450 | 22900 | 23000 | 23000 | 22900 | 328 |
| 532 | 20230711 | 112000 | 2035461650 | 23000 | 23150 | 23150 | 23000 | 504 |
| 533 | 20230711 | 111900 | 2023864500 | 23150 | 22950 | 23150 | 22900 | 6287 |
| 534 | 20230711 | 111800 | 1878884400 | 22950 | 22850 | 22950 | 22850 | 401 |
| 535 | 20230711 | 111700 | 1869715750 | 22950 | 22850 | 22950 | 22850 | 369 |
| 536 | 20230711 | 111600 | 1861282200 | 22950 | 22900 | 22950 | 22900 | 727 |
| 537 | 20230711 | 111500 | 1844624250 | 22950 | 22900 | 22950 | 22900 | 226 |
| 538 | 20230711 | 111400 | 1839448600 | 22900 | 22950 | 22950 | 22900 | 116 |
| 539 | 20230711 | 111300 | 1836791000 | 22900 | 22900 | 22900 | 22900 | 278 |
| 540 | 20230711 | 111200 | 1830424800 | 22900 | 22900 | 22900 | 22850 | 509 |
| 541 | 20230711 | 111100 | 1818788550 | 22850 | 22850 | 22900 | 22850 | 138 |
| 542 | 20230711 | 111000 | 1815635200 | 22850 | 22850 | 22950 | 22850 | 280 |
| 543 | 20230711 | 110900 | 1809235900 | 22850 | 22900 | 22900 | 22850 | 607 |
| 544 | 20230711 | 110800 | 1795358500 | 22900 | 22900 | 22900 | 22850 | 403 |
| 545 | 20230711 | 110700 | 1786132600 | 22900 | 22900 | 22950 | 22900 | 304 |
| 546 | 20230711 | 110600 | 1779170050 | 22900 | 22900 | 22900 | 22900 | 277 |
| 547 | 20230711 | 110500 | 1772826750 | 22900 | 22900 | 22950 | 22900 | 301 |
| 548 | 20230711 | 110400 | 1765933800 | 22950 | 22900 | 22950 | 22900 | 436 |
| 549 | 20230711 | 110300 | 1755937250 | 22950 | 22900 | 22950 | 22900 | 149 |
| 550 | 20230711 | 110200 | 1752524200 | 22900 | 22850 | 22900 | 22850 | 394 |
| 551 | 20230711 | 110100 | 1743513650 | 22850 | 22850 | 22850 | 22850 | 222 |
| 552 | 20230711 | 110000 | 1738440950 | 22850 | 22900 | 22900 | 22850 | 478 |
| 553 | 20230711 | 105900 | 1727513000 | 22850 | 22850 | 22900 | 22800 | 1267 |
| 554 | 20230711 | 105800 | 1698594750 | 22850 | 22850 | 22850 | 22850 | 149 |
| 555 | 20230711 | 105700 | 1695190100 | 22850 | 22900 | 22900 | 22850 | 364 |
| 556 | 20230711 | 105600 | 1686867250 | 22800 | 22850 | 22900 | 22800 | 626 |
| 557 | 20230711 | 105500 | 1672558350 | 22850 | 22850 | 22850 | 22850 | 669 |
| 558 | 20230711 | 105400 | 1657271700 | 22800 | 22850 | 22850 | 22800 | 492 |
| 559 | 20230711 | 105300 | 1646037400 | 22900 | 22900 | 22900 | 22900 | 64 |
| 560 | 20230711 | 105200 | 1644571800 | 22850 | 22850 | 22850 | 22850 | 405 |
| 561 | 20230711 | 105100 | 1635317550 | 22850 | 22900 | 22900 | 22850 | 149 |
| 562 | 20230711 | 105000 | 1631911700 | 22800 | 22900 | 22950 | 22800 | 326 |
| 563 | 20230711 | 104900 | 1624465100 | 22900 | 22800 | 22900 | 22800 | 342 |
| 564 | 20230711 | 104800 | 1616659650 | 22850 | 22900 | 22900 | 22850 | 496 |
| 565 | 20230711 | 104700 | 1605312150 | 22850 | 22850 | 22900 | 22800 | 535 |
| 566 | 20230711 | 104600 | 1593081300 | 22900 | 22900 | 22900 | 22850 | 502 |
| 567 | 20230711 | 104500 | 1581602150 | 22850 | 22850 | 22850 | 22800 | 243 |
| 568 | 20230711 | 104400 | 1576054400 | 22800 | 22850 | 22850 | 22800 | 300 |
| 569 | 20230711 | 104300 | 1569213300 | 22900 | 22850 | 22900 | 22800 | 623 |
| 570 | 20230711 | 104200 | 1554965900 | 22850 | 22850 | 22850 | 22850 | 13 |
| 571 | 20230711 | 104100 | 1554668850 | 22800 | 22750 | 22850 | 22750 | 197 |
| 572 | 20230711 | 104000 | 1550180050 | 22850 | 22850 | 22850 | 22800 | 705 |
| 573 | 20230711 | 103900 | 1534090750 | 22800 | 22800 | 22850 | 22800 | 467 |
| 574 | 20230711 | 103800 | 1523443100 | 22800 | 22800 | 22800 | 22800 | 195 |
| 575 | 20230711 | 103700 | 1518997100 | 22800 | 22850 | 22850 | 22800 | 441 |
| 576 | 20230711 | 103600 | 1508940450 | 22850 | 22750 | 22850 | 22750 | 253 |
| 577 | 20230711 | 103500 | 1503182900 | 22750 | 22800 | 22800 | 22750 | 281 |
| 578 | 20230711 | 103400 | 1496780150 | 22750 | 22750 | 22750 | 22750 | 235 |
| 579 | 20230711 | 103300 | 1491433900 | 22750 | 22800 | 22800 | 22750 | 396 |
| 580 | 20230711 | 103200 | 1482421850 | 22750 | 22750 | 22800 | 22750 | 291 |
| 581 | 20230711 | 103100 | 1475801550 | 22750 | 22800 | 22800 | 22750 | 207 |
| 582 | 20230711 | 103000 | 1471091950 | 22750 | 22700 | 22800 | 22700 | 248 |
| 583 | 20230711 | 102900 | 1465453950 | 22700 | 22800 | 22800 | 22700 | 833 |
| 584 | 20230711 | 102800 | 1446485800 | 22800 | 22750 | 22800 | 22750 | 342 |
| 585 | 20230711 | 102700 | 1438700100 | 22800 | 22750 | 22800 | 22750 | 542 |
| 586 | 20230711 | 102600 | 1426361800 | 22700 | 22800 | 22800 | 22700 | 289 |
| 587 | 20230711 | 102500 | 1419794100 | 22800 | 22800 | 22850 | 22750 | 729 |
| 588 | 20230711 | 102400 | 1403198450 | 22800 | 22750 | 22800 | 22750 | 500 |
| 589 | 20230711 | 102300 | 1391820900 | 22800 | 22800 | 22850 | 22750 | 274 |
| 590 | 20230711 | 102200 | 1385578200 | 22800 | 22800 | 22850 | 22800 | 460 |
| 591 | 20230711 | 102100 | 1375089950 | 22850 | 22800 | 22850 | 22800 | 172 |
| 592 | 20230711 | 102000 | 1371168250 | 22850 | 22850 | 22850 | 22800 | 280 |
| 593 | 20230711 | 101900 | 1364774350 | 22800 | 22800 | 22850 | 22800 | 694 |
| 594 | 20230711 | 101800 | 1348925150 | 22800 | 22800 | 22800 | 22800 | 322 |
| 595 | 20230711 | 101700 | 1341583550 | 22800 | 22800 | 22800 | 22750 | 562 |
| 596 | 20230711 | 101600 | 1328781950 | 22750 | 22750 | 22850 | 22750 | 426 |
| 597 | 20230711 | 101500 | 1319077700 | 22700 | 22750 | 22750 | 22700 | 200 |
| 598 | 20230711 | 101400 | 1314534850 | 22750 | 22700 | 22750 | 22700 | 434 |
| 599 | 20230711 | 101300 | 1304668050 | 22700 | 22700 | 22700 | 22700 | 486 |
| 600 | 20230711 | 101200 | 1293635850 | 22700 | 22700 | 22700 | 22700 | 324 |
| 601 | 20230711 | 101100 | 1286281050 | 22700 | 22700 | 22700 | 22700 | 461 |
| 602 | 20230711 | 101000 | 1275816350 | 22650 | 22650 | 22650 | 22650 | 239 |
| 603 | 20230711 | 100900 | 1270403000 | 22650 | 22750 | 22750 | 22650 | 568 |
| 604 | 20230711 | 100800 | 1257500300 | 22700 | 22700 | 22700 | 22700 | 547 |
| 605 | 20230711 | 100700 | 1245083400 | 22650 | 22650 | 22700 | 22650 | 933 |
| 606 | 20230711 | 100600 | 1223920100 | 22700 | 22700 | 22700 | 22650 | 558 |
| 607 | 20230711 | 100500 | 1211261600 | 22700 | 22750 | 22750 | 22700 | 2854 |
| 608 | 20230711 | 100400 | 1146475000 | 22750 | 22750 | 22750 | 22700 | 882 |
| 609 | 20230711 | 100300 | 1126423550 | 22750 | 22750 | 22800 | 22750 | 286 |
| 610 | 20230711 | 100200 | 1119916800 | 22750 | 22750 | 22750 | 22700 | 698 |
| 611 | 20230711 | 100100 | 1104064250 | 22750 | 22750 | 22750 | 22700 | 274 |
| 612 | 20230711 | 100000 | 1097838000 | 22750 | 22750 | 22750 | 22700 | 341 |
| 613 | 20230711 | 095900 | 1090095900 | 22750 | 22750 | 22850 | 22750 | 1781 |
| 614 | 20230711 | 095800 | 1049576250 | 22800 | 22800 | 22800 | 22750 | 216 |
| 615 | 20230711 | 095700 | 1044655500 | 22800 | 22800 | 22800 | 22750 | 359 |
| 616 | 20230711 | 095600 | 1036484700 | 22800 | 22900 | 22900 | 22800 | 1880 |
| 617 | 20230711 | 095500 | 993592600 | 22850 | 22850 | 22900 | 22850 | 634 |
| 618 | 20230711 | 095400 | 979104800 | 22850 | 22900 | 22950 | 22850 | 688 |
| 619 | 20230711 | 095300 | 963358450 | 22900 | 22850 | 22900 | 22850 | 962 |
| 620 | 20230711 | 095200 | 941340150 | 22850 | 22900 | 22900 | 22850 | 335 |
| 621 | 20230711 | 095100 | 933683750 | 22850 | 22800 | 22850 | 22800 | 618 |
| 622 | 20230711 | 095000 | 919578800 | 22850 | 22800 | 22850 | 22750 | 438 |
| 623 | 20230711 | 094900 | 909603900 | 22750 | 22800 | 22850 | 22750 | 377 |
| 624 | 20230711 | 094800 | 901014900 | 22800 | 22700 | 22800 | 22700 | 347 |
| 625 | 20230711 | 094700 | 893127200 | 22700 | 22750 | 22750 | 22700 | 719 |
| 626 | 20230711 | 094600 | 876801700 | 22700 | 22650 | 22750 | 22650 | 2109 |
| 627 | 20230711 | 094500 | 828929600 | 22650 | 22650 | 22750 | 22650 | 725 |
| 628 | 20230711 | 094400 | 812496250 | 22650 | 22700 | 22700 | 22650 | 3418 |
| 629 | 20230711 | 094300 | 734963450 | 22700 | 22750 | 22750 | 22700 | 694 |
| 630 | 20230711 | 094200 | 719188000 | 22750 | 22800 | 22800 | 22750 | 1880 |
| 631 | 20230711 | 094100 | 676416650 | 22750 | 22800 | 22800 | 22750 | 293 |
| 632 | 20230711 | 094000 | 669742400 | 22750 | 22750 | 22800 | 22750 | 793 |
| 633 | 20230711 | 093900 | 651690450 | 22750 | 22800 | 22800 | 22750 | 555 |
| 634 | 20230711 | 093800 | 639038300 | 22800 | 22800 | 22800 | 22800 | 188 |
| 635 | 20230711 | 093700 | 634751900 | 22850 | 22850 | 22850 | 22800 | 276 |
| 636 | 20230711 | 093600 | 628452800 | 22850 | 22850 | 22850 | 22800 | 277 |
| 637 | 20230711 | 093500 | 622127400 | 22850 | 22750 | 22850 | 22750 | 547 |
| 638 | 20230711 | 093400 | 609671650 | 22750 | 22800 | 22850 | 22700 | 2599 |
| 639 | 20230711 | 093300 | 550550150 | 22750 | 22800 | 22800 | 22750 | 287 |
| 640 | 20230711 | 093200 | 544019100 | 22750 | 22850 | 22850 | 22750 | 807 |
| 641 | 20230711 | 093100 | 525619950 | 22850 | 22800 | 22850 | 22800 | 710 |
| 642 | 20230711 | 093000 | 509431750 | 22850 | 22800 | 22850 | 22750 | 513 |
| 643 | 20230711 | 092900 | 497742150 | 22800 | 22800 | 22800 | 22750 | 161 |
| 644 | 20230711 | 092800 | 494077850 | 22800 | 22800 | 22850 | 22750 | 450 |
| 645 | 20230711 | 092700 | 483818150 | 22800 | 22800 | 22850 | 22750 | 410 |
| 646 | 20230711 | 092600 | 474476300 | 22850 | 22800 | 22850 | 22800 | 403 |
| 647 | 20230711 | 092500 | 465275000 | 22800 | 22850 | 22850 | 22800 | 410 |
| 648 | 20230711 | 092400 | 455921350 | 22850 | 22850 | 22900 | 22800 | 2231 |
| 649 | 20230711 | 092300 | 404943700 | 22850 | 22850 | 23050 | 22800 | 1489 |
| 650 | 20230711 | 092200 | 370902800 | 22850 | 22950 | 22950 | 22850 | 782 |
| 651 | 20230711 | 092100 | 353002250 | 22950 | 23000 | 23000 | 22950 | 804 |
| 652 | 20230711 | 092000 | 334545350 | 22950 | 22950 | 22950 | 22950 | 132 |
| 653 | 20230711 | 091900 | 331515950 | 22950 | 23000 | 23000 | 22950 | 508 |
| 654 | 20230711 | 091800 | 319841800 | 22900 | 22900 | 22950 | 22900 | 232 |
| 655 | 20230711 | 091700 | 314524500 | 22900 | 22950 | 22950 | 22850 | 517 |
| 656 | 20230711 | 091600 | 302687200 | 22950 | 23000 | 23000 | 22950 | 886 |
| 657 | 20230711 | 091500 | 282314800 | 23050 | 23000 | 23050 | 23000 | 698 |
| 658 | 20230711 | 091400 | 266242600 | 23000 | 23000 | 23000 | 22950 | 243 |
| 659 | 20230711 | 091300 | 260657650 | 23000 | 22950 | 23000 | 22950 | 296 |
| 660 | 20230711 | 091200 | 253852450 | 22900 | 23050 | 23050 | 22900 | 431 |
| 661 | 20230711 | 091100 | 243969600 | 23000 | 22950 | 23100 | 22950 | 1378 |
| 662 | 20230711 | 091000 | 212206050 | 22950 | 22900 | 23050 | 22900 | 465 |
| 663 | 20230711 | 090900 | 201533950 | 22950 | 22900 | 22950 | 22800 | 483 |
| 664 | 20230711 | 090800 | 190487700 | 22900 | 22900 | 23000 | 22900 | 2519 |
| 665 | 20230711 | 090700 | 132702600 | 22950 | 22800 | 22950 | 22800 | 408 |
| 666 | 20230711 | 090600 | 123389050 | 22750 | 22700 | 22800 | 22700 | 351 |
| 667 | 20230711 | 090500 | 115401450 | 22800 | 22850 | 22850 | 22750 | 1055 |
| 668 | 20230711 | 090400 | 91371850 | 22850 | 22900 | 22900 | 22850 | 758 |
| 669 | 20230711 | 090300 | 74041550 | 23000 | 22850 | 23000 | 22850 | 140 |
| 670 | 20230711 | 090200 | 70836600 | 22850 | 22900 | 22950 | 22850 | 894 |
| 671 | 20230711 | 090100 | 50382150 | 22850 | 22850 | 23000 | 22850 | 602 |
| 672 | 20230711 | 090000 | 36581450 | 22850 | 22850 | 22850 | 22850 | 1587 |