36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 201400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 3 | 20230711 | 201300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20230711 | 201200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20230711 | 201100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20230711 | 201000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20230711 | 200900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20230711 | 200800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20230711 | 200700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20230711 | 200600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20230711 | 200500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20230711 | 200400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20230711 | 200300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20230711 | 200200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20230711 | 200100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20230711 | 200000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20230711 | 195900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20230711 | 195800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20230711 | 195700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20230711 | 195600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20230711 | 195500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20230711 | 195400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20230711 | 195300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20230711 | 195200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20230711 | 195100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20230711 | 195000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20230711 | 194900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20230711 | 194800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20230711 | 194700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20230711 | 194600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20230711 | 194500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20230711 | 194400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 33 | 20230711 | 194300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20230711 | 194200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20230711 | 194100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20230711 | 194000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20230711 | 193900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20230711 | 193800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20230711 | 193700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20230711 | 193600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20230711 | 193500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20230711 | 193400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20230711 | 193300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20230711 | 193200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20230711 | 193100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20230711 | 193000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20230711 | 192900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20230711 | 192800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20230711 | 192700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20230711 | 192600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20230711 | 192500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20230711 | 192400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20230711 | 192300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20230711 | 192200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20230711 | 192100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20230711 | 192000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20230711 | 191900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20230711 | 191800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20230711 | 191700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20230711 | 191600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20230711 | 191500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20230711 | 191400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 63 | 20230711 | 191300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20230711 | 191200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20230711 | 191100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20230711 | 191000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20230711 | 190900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20230711 | 190800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20230711 | 190700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20230711 | 190600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20230711 | 190500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20230711 | 190400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20230711 | 190300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20230711 | 190200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20230711 | 190100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20230711 | 190000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20230711 | 185900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20230711 | 185800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20230711 | 185700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20230711 | 185600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20230711 | 185500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20230711 | 185400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20230711 | 185300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20230711 | 185200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20230711 | 185100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20230711 | 185000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20230711 | 184900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20230711 | 184800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20230711 | 184700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20230711 | 184600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20230711 | 184500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20230711 | 184400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 93 | 20230711 | 184300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20230711 | 184200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20230711 | 184100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20230711 | 184000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20230711 | 183900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20230711 | 183800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20230711 | 183700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20230711 | 183600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20230711 | 183500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20230711 | 183400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20230711 | 183300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20230711 | 183200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20230711 | 183100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20230711 | 183000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20230711 | 182900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20230711 | 182800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20230711 | 182700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20230711 | 182600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20230711 | 182500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20230711 | 182400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20230711 | 182300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20230711 | 182200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20230711 | 182100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20230711 | 182000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20230711 | 181900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20230711 | 181800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20230711 | 181700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20230711 | 181600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20230711 | 181500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20230711 | 181400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 123 | 20230711 | 181300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20230711 | 181200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20230711 | 181100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20230711 | 181000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20230711 | 180900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20230711 | 180800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20230711 | 180700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20230711 | 180600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20230711 | 180500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20230711 | 180400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20230711 | 180300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20230711 | 180200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20230711 | 180100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20230711 | 180000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20230711 | 175900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20230711 | 175800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20230711 | 175700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20230711 | 175600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20230711 | 175500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20230711 | 175400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20230711 | 175300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20230711 | 175200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20230711 | 175100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20230711 | 175000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20230711 | 174900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20230711 | 174800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20230711 | 174700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20230711 | 174600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20230711 | 174500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20230711 | 174400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 153 | 20230711 | 174300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20230711 | 174200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20230711 | 174100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20230711 | 174000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20230711 | 173900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20230711 | 173800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20230711 | 173700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20230711 | 173600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20230711 | 173500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20230711 | 173400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20230711 | 173300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20230711 | 173200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20230711 | 173100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20230711 | 173000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20230711 | 172900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20230711 | 172800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20230711 | 172700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20230711 | 172600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20230711 | 172500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20230711 | 172400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20230711 | 172300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20230711 | 172200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20230711 | 172100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20230711 | 172000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20230711 | 171900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20230711 | 171800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20230711 | 171700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20230711 | 171600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20230711 | 171500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20230711 | 171400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 183 | 20230711 | 171300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20230711 | 171200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20230711 | 171100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20230711 | 171000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20230711 | 170900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20230711 | 170800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20230711 | 170700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20230711 | 170600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20230711 | 170500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20230711 | 170400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20230711 | 170300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20230711 | 170200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20230711 | 170100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20230711 | 170000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20230711 | 165900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20230711 | 165800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20230711 | 165700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20230711 | 165600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20230711 | 165500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20230711 | 165400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20230711 | 165300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20230711 | 165200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20230711 | 165100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20230711 | 165000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20230711 | 164900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20230711 | 164800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20230711 | 164700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20230711 | 164600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20230711 | 164500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20230711 | 164400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 213 | 20230711 | 164300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20230711 | 164200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20230711 | 164100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20230711 | 164000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20230711 | 163900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20230711 | 163800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20230711 | 163700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20230711 | 163600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20230711 | 163500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20230711 | 163400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20230711 | 163300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20230711 | 163200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20230711 | 163100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20230711 | 163000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20230711 | 162900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20230711 | 162800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20230711 | 162700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20230711 | 162600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20230711 | 162500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20230711 | 162400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20230711 | 162300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20230711 | 162200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20230711 | 162100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 236 | 20230711 | 162000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 237 | 20230711 | 161900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 238 | 20230711 | 161800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 239 | 20230711 | 161700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 240 | 20230711 | 161600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 241 | 20230711 | 161500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 242 | 20230711 | 161400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 243 | 20230711 | 161300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 244 | 20230711 | 161200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 245 | 20230711 | 161100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 246 | 20230711 | 161000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 247 | 20230711 | 160900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 248 | 20230711 | 160800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 249 | 20230711 | 160700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 250 | 20230711 | 160600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 251 | 20230711 | 160500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 252 | 20230711 | 160400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 253 | 20230711 | 160300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 254 | 20230711 | 160200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 255 | 20230711 | 160100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 256 | 20230711 | 160000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 257 | 20230711 | 155900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 258 | 20230711 | 155800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 259 | 20230711 | 155700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 260 | 20230711 | 155600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 261 | 20230711 | 155500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 262 | 20230711 | 155400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 263 | 20230711 | 155300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 264 | 20230711 | 155200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 265 | 20230711 | 155100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 266 | 20230711 | 155000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 267 | 20230711 | 154900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 268 | 20230711 | 154800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 269 | 20230711 | 154700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20230711 | 154600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20230711 | 154500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20230711 | 154400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 273 | 20230711 | 154300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20230711 | 154200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20230711 | 154100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20230711 | 154000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20230711 | 153900 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20230711 | 153800 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20230711 | 153700 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 280 | 20230711 | 153600 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 281 | 20230711 | 153500 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 282 | 20230711 | 153400 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 283 | 20230711 | 153300 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 284 | 20230711 | 153200 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 285 | 20230711 | 153100 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 286 | 20230711 | 153000 | 12478782200 | 23500 | 23500 | 23500 | 23500 | 17823 |
| 287 | 20230711 | 152900 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20230711 | 152800 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20230711 | 152700 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20230711 | 152600 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20230711 | 152500 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20230711 | 152400 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20230711 | 152300 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20230711 | 152200 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20230711 | 152100 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20230711 | 152000 | 12059941700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20230711 | 151900 | 12059941700 | 23600 | 23600 | 23600 | 23450 | 12498 |
| 298 | 20230711 | 151800 | 11765553200 | 23600 | 23650 | 23650 | 23500 | 5242 |
| 299 | 20230711 | 151700 | 11641867650 | 23650 | 23600 | 23650 | 23550 | 3947 |
| 300 | 20230711 | 151600 | 11548743650 | 23550 | 23500 | 23600 | 23500 | 2436 |
| 301 | 20230711 | 151500 | 11491389450 | 23550 | 23500 | 23550 | 23500 | 4675 |
| 302 | 20230711 | 151400 | 11381410950 | 23550 | 23550 | 23600 | 23500 | 3828 |
| 303 | 20230711 | 151300 | 11291237600 | 23650 | 23600 | 23650 | 23600 | 2565 |
| 304 | 20230711 | 151200 | 11230697800 | 23600 | 23550 | 23600 | 23550 | 1761 |
| 305 | 20230711 | 151100 | 11189220750 | 23550 | 23600 | 23600 | 23550 | 682 |
| 306 | 20230711 | 151000 | 11173150100 | 23550 | 23500 | 23550 | 23500 | 2578 |
| 307 | 20230711 | 150900 | 11112443400 | 23500 | 23500 | 23550 | 23450 | 1886 |
| 308 | 20230711 | 150800 | 11068114650 | 23500 | 23550 | 23550 | 23500 | 1025 |
| 309 | 20230711 | 150700 | 11044009700 | 23550 | 23550 | 23550 | 23500 | 655 |
| 310 | 20230711 | 150600 | 11028610250 | 23550 | 23500 | 23550 | 23500 | 2547 |
| 311 | 20230711 | 150500 | 10968751450 | 23500 | 23450 | 23500 | 23450 | 736 |
| 312 | 20230711 | 150400 | 10951462850 | 23500 | 23450 | 23500 | 23450 | 963 |
| 313 | 20230711 | 150300 | 10928862750 | 23500 | 23500 | 23500 | 23450 | 1080 |
| 314 | 20230711 | 150200 | 10903482800 | 23500 | 23550 | 23550 | 23500 | 2495 |
| 315 | 20230711 | 150100 | 10844839550 | 23550 | 23500 | 23550 | 23500 | 1127 |
| 316 | 20230711 | 150000 | 10818353600 | 23500 | 23500 | 23550 | 23450 | 1404 |
| 317 | 20230711 | 145900 | 10785362850 | 23500 | 23500 | 23500 | 23450 | 228 |
| 318 | 20230711 | 145800 | 10780005400 | 23450 | 23500 | 23550 | 23450 | 1010 |
| 319 | 20230711 | 145700 | 10756305750 | 23500 | 23550 | 23550 | 23450 | 7186 |
| 320 | 20230711 | 145600 | 10587449600 | 23550 | 23500 | 23550 | 23450 | 4061 |
| 321 | 20230711 | 145500 | 10492047050 | 23500 | 23400 | 23500 | 23400 | 3767 |
| 322 | 20230711 | 145400 | 10403743750 | 23400 | 23350 | 23400 | 23300 | 822 |
| 323 | 20230711 | 145300 | 10384545800 | 23350 | 23350 | 23350 | 23350 | 892 |
| 324 | 20230711 | 145200 | 10363717600 | 23350 | 23350 | 23350 | 23350 | 59 |
| 325 | 20230711 | 145100 | 10362339950 | 23350 | 23300 | 23350 | 23300 | 1830 |
| 326 | 20230711 | 145000 | 10319697800 | 23300 | 23250 | 23300 | 23250 | 107 |
| 327 | 20230711 | 144900 | 10317204750 | 23300 | 23250 | 23300 | 23250 | 304 |
| 328 | 20230711 | 144800 | 10310133850 | 23300 | 23300 | 23300 | 23300 | 233 |
| 329 | 20230711 | 144700 | 10304704950 | 23300 | 23300 | 23300 | 23300 | 414 |
| 330 | 20230711 | 144600 | 10295058750 | 23250 | 23300 | 23300 | 23250 | 585 |
| 331 | 20230711 | 144500 | 10281439450 | 23300 | 23250 | 23300 | 23250 | 172 |
| 332 | 20230711 | 144400 | 10277431950 | 23250 | 23300 | 23300 | 23250 | 136 |
| 333 | 20230711 | 144300 | 10274264100 | 23300 | 23350 | 23350 | 23300 | 684 |
| 334 | 20230711 | 144200 | 10258325200 | 23350 | 23350 | 23350 | 23300 | 634 |
| 335 | 20230711 | 144100 | 10243550200 | 23350 | 23300 | 23350 | 23300 | 116 |
| 336 | 20230711 | 144000 | 10240842800 | 23300 | 23350 | 23350 | 23300 | 247 |
| 337 | 20230711 | 143900 | 10235077950 | 23350 | 23350 | 23350 | 23300 | 344 |
| 338 | 20230711 | 143800 | 10227048850 | 23350 | 23300 | 23350 | 23300 | 573 |
| 339 | 20230711 | 143700 | 10213696800 | 23300 | 23200 | 23300 | 23200 | 1386 |
| 340 | 20230711 | 143600 | 10181429200 | 23200 | 23200 | 23250 | 23200 | 3303 |
| 341 | 20230711 | 143500 | 10104797000 | 23200 | 23250 | 23250 | 23200 | 95 |
| 342 | 20230711 | 143400 | 10102589500 | 23250 | 23250 | 23300 | 23250 | 462 |
| 343 | 20230711 | 143300 | 10091844900 | 23300 | 23200 | 23300 | 23200 | 1051 |
| 344 | 20230711 | 143200 | 10067432100 | 23200 | 23300 | 23300 | 23200 | 2357 |
| 345 | 20230711 | 143100 | 10012619550 | 23300 | 23250 | 23300 | 23250 | 323 |
| 346 | 20230711 | 143000 | 10005101150 | 23300 | 23250 | 23300 | 23250 | 145 |
| 347 | 20230711 | 142900 | 10001725200 | 23250 | 23400 | 23400 | 23250 | 1583 |
| 348 | 20230711 | 142800 | 9964828150 | 23400 | 23350 | 23450 | 23300 | 3123 |
| 349 | 20230711 | 142700 | 9891793750 | 23400 | 23400 | 23400 | 23400 | 600 |
| 350 | 20230711 | 142600 | 9877753750 | 23400 | 23350 | 23400 | 23350 | 379 |
| 351 | 20230711 | 142500 | 9868889300 | 23400 | 23400 | 23400 | 23350 | 437 |
| 352 | 20230711 | 142400 | 9858663550 | 23400 | 23350 | 23400 | 23350 | 915 |
| 353 | 20230711 | 142300 | 9837279600 | 23400 | 23400 | 23400 | 23350 | 170 |
| 354 | 20230711 | 142200 | 9833306150 | 23400 | 23400 | 23400 | 23350 | 1260 |
| 355 | 20230711 | 142100 | 9803882350 | 23400 | 23400 | 23400 | 23350 | 132 |
| 356 | 20230711 | 142000 | 9800794000 | 23400 | 23400 | 23400 | 23400 | 682 |
| 357 | 20230711 | 141900 | 9784835200 | 23400 | 23450 | 23450 | 23400 | 3220 |
| 358 | 20230711 | 141800 | 9709422700 | 23450 | 23450 | 23450 | 23450 | 2117 |
| 359 | 20230711 | 141700 | 9659779050 | 23450 | 23450 | 23450 | 23400 | 272 |
| 360 | 20230711 | 141600 | 9653400750 | 23450 | 23400 | 23500 | 23400 | 1736 |
| 361 | 20230711 | 141500 | 9612702700 | 23400 | 23400 | 23400 | 23350 | 869 |
| 362 | 20230711 | 141400 | 9592371450 | 23450 | 23450 | 23450 | 23400 | 1865 |
| 363 | 20230711 | 141300 | 9548652200 | 23400 | 23400 | 23450 | 23400 | 418 |
| 364 | 20230711 | 141200 | 9538863850 | 23450 | 23400 | 23450 | 23400 | 890 |
| 365 | 20230711 | 141100 | 9518024700 | 23400 | 23400 | 23450 | 23350 | 1824 |
| 366 | 20230711 | 141000 | 9475332050 | 23450 | 23400 | 23450 | 23400 | 3415 |
| 367 | 20230711 | 140900 | 9395335750 | 23400 | 23450 | 23500 | 23400 | 3904 |
| 368 | 20230711 | 140800 | 9303908100 | 23450 | 23350 | 23500 | 23350 | 5366 |
| 369 | 20230711 | 140700 | 9178288500 | 23350 | 23300 | 23350 | 23300 | 502 |
| 370 | 20230711 | 140600 | 9166585150 | 23350 | 23300 | 23350 | 23300 | 1415 |
| 371 | 20230711 | 140500 | 9133612950 | 23300 | 23300 | 23350 | 23300 | 1214 |
| 372 | 20230711 | 140400 | 9105321800 | 23300 | 23250 | 23300 | 23250 | 1484 |
| 373 | 20230711 | 140300 | 9070762700 | 23300 | 23300 | 23300 | 23250 | 162 |
| 374 | 20230711 | 140200 | 9066993100 | 23300 | 23250 | 23300 | 23250 | 271 |
| 375 | 20230711 | 140100 | 9060691700 | 23250 | 23300 | 23300 | 23250 | 327 |
| 376 | 20230711 | 140000 | 9053084600 | 23300 | 23250 | 23300 | 23250 | 126 |
| 377 | 20230711 | 135900 | 9050154750 | 23250 | 23250 | 23250 | 23250 | 805 |
| 378 | 20230711 | 135800 | 9031438500 | 23250 | 23250 | 23250 | 23250 | 507 |
| 379 | 20230711 | 135700 | 9019650750 | 23250 | 23250 | 23250 | 23250 | 59 |
| 380 | 20230711 | 135600 | 9018279000 | 23250 | 23250 | 23250 | 23200 | 183 |
| 381 | 20230711 | 135500 | 9014030450 | 23250 | 23200 | 23250 | 23150 | 755 |
| 382 | 20230711 | 135400 | 8996511950 | 23200 | 23150 | 23200 | 23150 | 65 |
| 383 | 20230711 | 135300 | 8995004600 | 23150 | 23200 | 23200 | 23150 | 399 |
| 384 | 20230711 | 135200 | 8985763000 | 23200 | 23200 | 23200 | 23150 | 246 |
| 385 | 20230711 | 135100 | 8980059800 | 23200 | 23200 | 23200 | 23150 | 594 |
| 386 | 20230711 | 135000 | 8966279050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 387 | 20230711 | 134900 | 8966279050 | 23250 | 23250 | 23250 | 23200 | 2016 |
| 388 | 20230711 | 134800 | 8919456850 | 23250 | 23250 | 23250 | 23250 | 574 |
| 389 | 20230711 | 134700 | 8906111350 | 23250 | 23200 | 23250 | 23200 | 266 |
| 390 | 20230711 | 134600 | 8899926900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 391 | 20230711 | 134500 | 8899926900 | 23250 | 23200 | 23250 | 23200 | 488 |
| 392 | 20230711 | 134400 | 8888583800 | 23250 | 23200 | 23250 | 23200 | 577 |
| 393 | 20230711 | 134300 | 8875169100 | 23250 | 23200 | 23250 | 23150 | 411 |
| 394 | 20230711 | 134200 | 8865635100 | 23200 | 23200 | 23250 | 23200 | 1006 |
| 395 | 20230711 | 134100 | 8842295850 | 23200 | 23200 | 23200 | 23200 | 33 |
| 396 | 20230711 | 134000 | 8841530250 | 23200 | 23150 | 23200 | 23150 | 787 |
| 397 | 20230711 | 133900 | 8823276450 | 23150 | 23150 | 23200 | 23150 | 939 |
| 398 | 20230711 | 133800 | 8801537500 | 23200 | 23150 | 23200 | 23150 | 54 |
| 399 | 20230711 | 133700 | 8800285800 | 23150 | 23200 | 23200 | 23150 | 791 |
| 400 | 20230711 | 133600 | 8781950250 | 23200 | 23200 | 23200 | 23200 | 215 |
| 401 | 20230711 | 133500 | 8776962250 | 23200 | 23200 | 23200 | 23200 | 11 |
| 402 | 20230711 | 133400 | 8776707050 | 23200 | 23200 | 23250 | 23200 | 572 |
| 403 | 20230711 | 133300 | 8763436450 | 23200 | 23200 | 23200 | 23150 | 32 |
| 404 | 20230711 | 133200 | 8762695300 | 23200 | 23200 | 23200 | 23200 | 93 |
| 405 | 20230711 | 133100 | 8760537700 | 23200 | 23100 | 23200 | 23100 | 2 |
| 406 | 20230711 | 133000 | 8760491400 | 23200 | 23150 | 23200 | 23100 | 27 |
| 407 | 20230711 | 132900 | 8759866100 | 23150 | 23150 | 23150 | 23150 | 796 |
| 408 | 20230711 | 132800 | 8741438700 | 23150 | 23200 | 23250 | 23150 | 777 |
| 409 | 20230711 | 132700 | 8723447050 | 23200 | 23300 | 23300 | 23200 | 848 |
| 410 | 20230711 | 132600 | 8703738400 | 23300 | 23200 | 23300 | 23150 | 462 |
| 411 | 20230711 | 132500 | 8693004900 | 23150 | 23300 | 23300 | 23100 | 1997 |
| 412 | 20230711 | 132400 | 8646752900 | 23350 | 23100 | 23350 | 23050 | 7140 |
| 413 | 20230711 | 132300 | 8480939800 | 23100 | 23150 | 23150 | 23100 | 489 |
| 414 | 20230711 | 132200 | 8469636000 | 23200 | 23150 | 23200 | 23150 | 337 |
| 415 | 20230711 | 132100 | 8461827550 | 23150 | 23150 | 23150 | 23150 | 332 |
| 416 | 20230711 | 132000 | 8454141750 | 23250 | 23250 | 23250 | 23250 | 1 |
| 417 | 20230711 | 131900 | 8454118500 | 23150 | 23150 | 23200 | 23150 | 23 |
| 418 | 20230711 | 131800 | 8453585550 | 23150 | 23250 | 23300 | 23150 | 257 |
| 419 | 20230711 | 131700 | 8447608450 | 23300 | 23250 | 23300 | 23150 | 1498 |
| 420 | 20230711 | 131600 | 8412843950 | 23250 | 23150 | 23300 | 23050 | 4034 |
| 421 | 20230711 | 131500 | 8319328400 | 23150 | 23150 | 23150 | 23150 | 156 |
| 422 | 20230711 | 131400 | 8315717000 | 23150 | 23150 | 23150 | 23150 | 17 |
| 423 | 20230711 | 131300 | 8315323450 | 23150 | 23200 | 23200 | 23150 | 584 |
| 424 | 20230711 | 131200 | 8301802700 | 23150 | 23200 | 23200 | 23150 | 209 |
| 425 | 20230711 | 131100 | 8296954500 | 23200 | 23200 | 23250 | 23200 | 36 |
| 426 | 20230711 | 131000 | 8296119250 | 23200 | 23200 | 23200 | 23200 | 152 |
| 427 | 20230711 | 130900 | 8292592850 | 23200 | 23200 | 23250 | 23150 | 927 |
| 428 | 20230711 | 130800 | 8271059350 | 23250 | 23300 | 23300 | 23250 | 697 |
| 429 | 20230711 | 130700 | 8254854000 | 23250 | 23250 | 23300 | 23250 | 1064 |
| 430 | 20230711 | 130600 | 8230115950 | 23250 | 23150 | 23250 | 23150 | 510 |
| 431 | 20230711 | 130500 | 8218273150 | 23250 | 23250 | 23250 | 23100 | 1059 |
| 432 | 20230711 | 130400 | 8193717600 | 23200 | 23200 | 23200 | 23200 | 1025 |
| 433 | 20230711 | 130300 | 8169937600 | 23200 | 23150 | 23200 | 23150 | 407 |
| 434 | 20230711 | 130200 | 8160515500 | 23150 | 23150 | 23150 | 23150 | 951 |
| 435 | 20230711 | 130100 | 8138499850 | 23200 | 23200 | 23200 | 23200 | 935 |
| 436 | 20230711 | 130000 | 8116807850 | 23200 | 23250 | 23250 | 23200 | 340 |
| 437 | 20230711 | 125900 | 8108917950 | 23250 | 23250 | 23300 | 23250 | 121 |
| 438 | 20230711 | 125800 | 8106104500 | 23250 | 23250 | 23250 | 23250 | 313 |
| 439 | 20230711 | 125700 | 8098827250 | 23200 | 23250 | 23250 | 23200 | 281 |
| 440 | 20230711 | 125600 | 8092302200 | 23250 | 23250 | 23250 | 23250 | 68 |
| 441 | 20230711 | 125500 | 8090721200 | 23250 | 23250 | 23250 | 23250 | 124 |
| 442 | 20230711 | 125400 | 8087838200 | 23250 | 23200 | 23300 | 23200 | 1382 |
| 443 | 20230711 | 125300 | 8055709550 | 23200 | 23200 | 23200 | 23200 | 1436 |
| 444 | 20230711 | 125200 | 8022394350 | 23200 | 23200 | 23200 | 23200 | 70 |
| 445 | 20230711 | 125100 | 8020770350 | 23200 | 23200 | 23200 | 23150 | 349 |
| 446 | 20230711 | 125000 | 8012681050 | 23200 | 23200 | 23250 | 23200 | 1083 |
| 447 | 20230711 | 124900 | 7987555400 | 23200 | 23250 | 23250 | 23200 | 105 |
| 448 | 20230711 | 124800 | 7985117850 | 23200 | 23150 | 23200 | 23150 | 406 |
| 449 | 20230711 | 124700 | 7975704150 | 23150 | 23150 | 23200 | 23100 | 455 |
| 450 | 20230711 | 124600 | 7965169750 | 23150 | 23150 | 23150 | 23150 | 508 |
| 451 | 20230711 | 124500 | 7953409550 | 23150 | 23200 | 23200 | 23150 | 340 |
| 452 | 20230711 | 124400 | 7945537900 | 23200 | 23250 | 23250 | 23200 | 2382 |
| 453 | 20230711 | 124300 | 7890265500 | 23250 | 23250 | 23250 | 23200 | 374 |
| 454 | 20230711 | 124200 | 7881571800 | 23200 | 23200 | 23250 | 23200 | 33 |
| 455 | 20230711 | 124100 | 7880805600 | 23200 | 23250 | 23250 | 23200 | 266 |
| 456 | 20230711 | 124000 | 7874623150 | 23200 | 23250 | 23250 | 23200 | 1194 |
| 457 | 20230711 | 123900 | 7846922250 | 23250 | 23250 | 23250 | 23250 | 1031 |
| 458 | 20230711 | 123800 | 7822951500 | 23350 | 23300 | 23350 | 23300 | 473 |
| 459 | 20230711 | 123700 | 7811930500 | 23300 | 23300 | 23300 | 23300 | 201 |
| 460 | 20230711 | 123600 | 7807247200 | 23300 | 23300 | 23300 | 23250 | 556 |
| 461 | 20230711 | 123500 | 7794293150 | 23300 | 23300 | 23300 | 23200 | 841 |
| 462 | 20230711 | 123400 | 7774702250 | 23200 | 23250 | 23300 | 23200 | 1221 |
| 463 | 20230711 | 123300 | 7746319500 | 23250 | 23250 | 23250 | 23200 | 2467 |
| 464 | 20230711 | 123200 | 7688967250 | 23250 | 23200 | 23250 | 23200 | 192 |
| 465 | 20230711 | 123100 | 7684503350 | 23200 | 23150 | 23200 | 23150 | 131 |
| 466 | 20230711 | 123000 | 7681466200 | 23200 | 23200 | 23200 | 23200 | 2896 |
| 467 | 20230711 | 122900 | 7614279000 | 23200 | 23200 | 23200 | 23200 | 43 |
| 468 | 20230711 | 122800 | 7613281400 | 23200 | 23250 | 23250 | 23200 | 1353 |
| 469 | 20230711 | 122700 | 7581889850 | 23250 | 23200 | 23250 | 23150 | 884 |
| 470 | 20230711 | 122600 | 7561387750 | 23200 | 23200 | 23200 | 23150 | 530 |
| 471 | 20230711 | 122500 | 7549096000 | 23200 | 23250 | 23250 | 23200 | 255 |
| 472 | 20230711 | 122400 | 7543179450 | 23250 | 23200 | 23250 | 23150 | 2347 |
| 473 | 20230711 | 122300 | 7488729250 | 23200 | 23100 | 23200 | 23100 | 465 |
| 474 | 20230711 | 122200 | 7477965050 | 23150 | 23150 | 23150 | 23100 | 97 |
| 475 | 20230711 | 122100 | 7475722150 | 23100 | 23150 | 23150 | 23100 | 267 |
| 476 | 20230711 | 122000 | 7469549100 | 23150 | 23150 | 23150 | 23100 | 415 |
| 477 | 20230711 | 121900 | 7459943150 | 23150 | 23100 | 23150 | 23100 | 119 |
| 478 | 20230711 | 121800 | 7457190000 | 23150 | 23200 | 23200 | 23150 | 42 |
| 479 | 20230711 | 121700 | 7456217000 | 23200 | 23150 | 23200 | 23150 | 133 |
| 480 | 20230711 | 121600 | 7453132050 | 23100 | 23100 | 23200 | 23100 | 660 |
| 481 | 20230711 | 121500 | 7437876800 | 23100 | 23200 | 23200 | 23100 | 237 |
| 482 | 20230711 | 121400 | 7432390350 | 23150 | 23050 | 23150 | 23050 | 2834 |
| 483 | 20230711 | 121300 | 7366914700 | 23100 | 23100 | 23100 | 23050 | 144 |
| 484 | 20230711 | 121200 | 7363592350 | 23100 | 23150 | 23150 | 23100 | 164 |
| 485 | 20230711 | 121100 | 7359801150 | 23150 | 23100 | 23150 | 23100 | 1056 |
| 486 | 20230711 | 121000 | 7335403350 | 23100 | 23050 | 23100 | 23050 | 200 |
| 487 | 20230711 | 120900 | 7330784450 | 23100 | 23100 | 23100 | 23050 | 198 |
| 488 | 20230711 | 120800 | 7326211250 | 23100 | 23100 | 23100 | 23000 | 843 |
| 489 | 20230711 | 120700 | 7306795500 | 23100 | 23050 | 23100 | 23050 | 537 |
| 490 | 20230711 | 120600 | 7294417400 | 23050 | 23050 | 23100 | 23000 | 752 |
| 491 | 20230711 | 120500 | 7277078450 | 23100 | 23050 | 23100 | 23000 | 113 |
| 492 | 20230711 | 120400 | 7274474900 | 23050 | 23100 | 23100 | 23050 | 780 |
| 493 | 20230711 | 120300 | 7256488750 | 23100 | 23100 | 23100 | 23000 | 327 |
| 494 | 20230711 | 120200 | 7248941050 | 23100 | 23100 | 23150 | 23100 | 297 |
| 495 | 20230711 | 120100 | 7242079200 | 23150 | 23150 | 23150 | 23100 | 431 |
| 496 | 20230711 | 120000 | 7232109700 | 23100 | 23000 | 23100 | 22950 | 2980 |
| 497 | 20230711 | 115900 | 7163370050 | 23000 | 22950 | 23000 | 22950 | 39 |
| 498 | 20230711 | 115800 | 7162473200 | 22950 | 23000 | 23000 | 22950 | 68 |
| 499 | 20230711 | 115700 | 7160911700 | 22950 | 22850 | 22950 | 22850 | 916 |
| 500 | 20230711 | 115600 | 7139889700 | 22950 | 22950 | 22950 | 22950 | 99 |
| 501 | 20230711 | 115500 | 7137617650 | 22950 | 22850 | 22950 | 22850 | 105 |
| 502 | 20230711 | 115400 | 7135210400 | 22850 | 22850 | 22950 | 22850 | 609 |
| 503 | 20230711 | 115300 | 7121288800 | 22850 | 22800 | 22850 | 22800 | 133 |
| 504 | 20230711 | 115200 | 7118249800 | 22950 | 22850 | 22950 | 22800 | 2324 |
| 505 | 20230711 | 115100 | 7065191550 | 22850 | 22950 | 22950 | 22850 | 1872 |
| 506 | 20230711 | 115000 | 7022349400 | 22950 | 22900 | 22950 | 22900 | 231 |
| 507 | 20230711 | 114900 | 7017057400 | 22900 | 22950 | 22950 | 22900 | 463 |
| 508 | 20230711 | 114800 | 7006451450 | 22950 | 22950 | 22950 | 22950 | 140 |
| 509 | 20230711 | 114700 | 7003238450 | 22950 | 22950 | 22950 | 22950 | 153 |
| 510 | 20230711 | 114600 | 6999727100 | 23000 | 22950 | 23000 | 22950 | 312 |
| 511 | 20230711 | 114500 | 6992558600 | 22950 | 23050 | 23050 | 22950 | 1224 |
| 512 | 20230711 | 114400 | 6964433000 | 23050 | 23050 | 23050 | 23050 | 703 |
| 513 | 20230711 | 114300 | 6948228850 | 23050 | 23000 | 23050 | 23000 | 1091 |
| 514 | 20230711 | 114200 | 6923084300 | 23000 | 23000 | 23000 | 22950 | 212 |
| 515 | 20230711 | 114100 | 6918213550 | 23050 | 23000 | 23050 | 23000 | 256 |
| 516 | 20230711 | 114000 | 6912325500 | 23000 | 22950 | 23050 | 22950 | 379 |
| 517 | 20230711 | 113900 | 6903608650 | 22950 | 22900 | 22950 | 22900 | 299 |
| 518 | 20230711 | 113800 | 6896757950 | 22900 | 22900 | 22900 | 22900 | 594 |
| 519 | 20230711 | 113700 | 6883155350 | 22900 | 22950 | 22950 | 22900 | 1002 |
| 520 | 20230711 | 113600 | 6860209450 | 22950 | 22900 | 22950 | 22900 | 158 |
| 521 | 20230711 | 113500 | 6856585100 | 22850 | 22850 | 22850 | 22850 | 1013 |
| 522 | 20230711 | 113400 | 6833438050 | 22850 | 22900 | 22900 | 22850 | 716 |
| 523 | 20230711 | 113300 | 6817072050 | 22900 | 22950 | 22950 | 22900 | 797 |
| 524 | 20230711 | 113200 | 6798818900 | 22950 | 22950 | 22950 | 22950 | 157 |
| 525 | 20230711 | 113100 | 6795215750 | 22950 | 22950 | 22950 | 22950 | 228 |
| 526 | 20230711 | 113000 | 6789983150 | 22950 | 22950 | 22950 | 22950 | 855 |
| 527 | 20230711 | 112900 | 6770360900 | 22950 | 23000 | 23000 | 22950 | 250 |
| 528 | 20230711 | 112800 | 6764621800 | 22950 | 22900 | 22950 | 22900 | 1399 |
| 529 | 20230711 | 112700 | 6732578800 | 22900 | 22950 | 23000 | 22900 | 450 |
| 530 | 20230711 | 112600 | 6722250650 | 22950 | 22950 | 22950 | 22950 | 88 |
| 531 | 20230711 | 112500 | 6720231050 | 22950 | 23000 | 23050 | 22950 | 1622 |
| 532 | 20230711 | 112400 | 6683004950 | 23000 | 23000 | 23000 | 23000 | 115 |
| 533 | 20230711 | 112300 | 6680359950 | 22950 | 23000 | 23000 | 22950 | 437 |
| 534 | 20230711 | 112200 | 6670330700 | 22950 | 23050 | 23050 | 22950 | 1018 |
| 535 | 20230711 | 112100 | 6646917750 | 23050 | 23050 | 23050 | 23050 | 101 |
| 536 | 20230711 | 112000 | 6644589700 | 23050 | 23100 | 23100 | 23050 | 610 |
| 537 | 20230711 | 111900 | 6630509100 | 23050 | 23050 | 23100 | 23050 | 172 |
| 538 | 20230711 | 111800 | 6626538550 | 23100 | 23050 | 23100 | 23000 | 61 |
| 539 | 20230711 | 111700 | 6625131950 | 23050 | 23050 | 23050 | 23050 | 367 |
| 540 | 20230711 | 111600 | 6616672600 | 23050 | 23100 | 23100 | 23000 | 20 |
| 541 | 20230711 | 111500 | 6616212200 | 23100 | 23000 | 23100 | 23000 | 213 |
| 542 | 20230711 | 111400 | 6611308100 | 23000 | 23050 | 23100 | 23000 | 567 |
| 543 | 20230711 | 111300 | 6598228550 | 23050 | 23100 | 23100 | 23050 | 217 |
| 544 | 20230711 | 111200 | 6593226650 | 23100 | 23100 | 23100 | 23050 | 1045 |
| 545 | 20230711 | 111100 | 6569109800 | 23050 | 23050 | 23050 | 23050 | 617 |
| 546 | 20230711 | 111000 | 6554887950 | 23000 | 23050 | 23050 | 23000 | 214 |
| 547 | 20230711 | 110900 | 6549959600 | 23050 | 23100 | 23150 | 23050 | 1141 |
| 548 | 20230711 | 110800 | 6523600800 | 23100 | 23100 | 23150 | 23100 | 1107 |
| 549 | 20230711 | 110700 | 6498001700 | 23150 | 23000 | 23150 | 23000 | 1325 |
| 550 | 20230711 | 110600 | 6467389450 | 23050 | 23000 | 23050 | 23000 | 717 |
| 551 | 20230711 | 110500 | 6450897550 | 23000 | 23000 | 23000 | 23000 | 884 |
| 552 | 20230711 | 110400 | 6430565550 | 23000 | 23050 | 23050 | 23000 | 10 |
| 553 | 20230711 | 110300 | 6430335300 | 23000 | 23000 | 23050 | 23000 | 331 |
| 554 | 20230711 | 110200 | 6422716300 | 23000 | 23050 | 23050 | 23000 | 1130 |
| 555 | 20230711 | 110100 | 6396714700 | 23050 | 23000 | 23050 | 23000 | 462 |
| 556 | 20230711 | 110000 | 6386072950 | 23000 | 22900 | 23000 | 22900 | 150 |
| 557 | 20230711 | 105900 | 6382628350 | 22900 | 23000 | 23000 | 22900 | 93 |
| 558 | 20230711 | 105800 | 6380489450 | 23000 | 23100 | 23100 | 23000 | 3821 |
| 559 | 20230711 | 105700 | 6292362500 | 23100 | 23050 | 23100 | 23000 | 1425 |
| 560 | 20230711 | 105600 | 6259501150 | 23050 | 22800 | 23050 | 22800 | 7358 |
| 561 | 20230711 | 105500 | 6090613000 | 22850 | 22850 | 22850 | 22800 | 760 |
| 562 | 20230711 | 105400 | 6073257700 | 22850 | 22850 | 22900 | 22850 | 1531 |
| 563 | 20230711 | 105300 | 6038260700 | 22900 | 22850 | 22900 | 22850 | 343 |
| 564 | 20230711 | 105200 | 6030418150 | 22850 | 22850 | 22900 | 22850 | 353 |
| 565 | 20230711 | 105100 | 6022351100 | 22850 | 22850 | 22850 | 22850 | 893 |
| 566 | 20230711 | 105000 | 6001946050 | 22900 | 22900 | 22900 | 22850 | 408 |
| 567 | 20230711 | 104900 | 5992619300 | 22900 | 22800 | 22900 | 22750 | 971 |
| 568 | 20230711 | 104800 | 5970473000 | 22800 | 22800 | 22800 | 22750 | 919 |
| 569 | 20230711 | 104700 | 5949524800 | 22800 | 22800 | 22800 | 22800 | 70 |
| 570 | 20230711 | 104600 | 5947928800 | 22800 | 22750 | 22800 | 22700 | 211 |
| 571 | 20230711 | 104500 | 5943128300 | 22750 | 22700 | 22750 | 22700 | 89 |
| 572 | 20230711 | 104400 | 5941107350 | 22750 | 22700 | 22750 | 22700 | 275 |
| 573 | 20230711 | 104300 | 5934853750 | 22700 | 22700 | 22750 | 22700 | 322 |
| 574 | 20230711 | 104200 | 5927539200 | 22750 | 22700 | 22750 | 22700 | 264 |
| 575 | 20230711 | 104100 | 5921542200 | 22750 | 22750 | 22750 | 22700 | 714 |
| 576 | 20230711 | 104000 | 5905305200 | 22800 | 22750 | 22800 | 22750 | 265 |
| 577 | 20230711 | 103900 | 5899275250 | 22750 | 22750 | 22750 | 22700 | 844 |
| 578 | 20230711 | 103800 | 5880075850 | 22750 | 22750 | 22750 | 22700 | 932 |
| 579 | 20230711 | 103700 | 5858874500 | 22750 | 22750 | 22750 | 22700 | 115 |
| 580 | 20230711 | 103600 | 5856259000 | 22750 | 22700 | 22750 | 22700 | 273 |
| 581 | 20230711 | 103500 | 5850059450 | 22700 | 22750 | 22750 | 22700 | 585 |
| 582 | 20230711 | 103400 | 5836773100 | 22800 | 22800 | 22800 | 22700 | 222 |
| 583 | 20230711 | 103300 | 5831729200 | 22800 | 22750 | 22850 | 22700 | 468 |
| 584 | 20230711 | 103200 | 5821088100 | 22800 | 22850 | 22850 | 22800 | 175 |
| 585 | 20230711 | 103100 | 5817097550 | 22850 | 22900 | 22900 | 22850 | 233 |
| 586 | 20230711 | 103000 | 5811773450 | 22900 | 22900 | 22900 | 22850 | 263 |
| 587 | 20230711 | 102900 | 5805755800 | 22800 | 22800 | 22900 | 22750 | 494 |
| 588 | 20230711 | 102800 | 5794483550 | 22800 | 22750 | 22850 | 22700 | 801 |
| 589 | 20230711 | 102700 | 5776247250 | 22700 | 22800 | 22850 | 22700 | 498 |
| 590 | 20230711 | 102600 | 5764906150 | 22800 | 22750 | 22850 | 22750 | 769 |
| 591 | 20230711 | 102500 | 5747389700 | 22800 | 22750 | 22900 | 22750 | 1056 |
| 592 | 20230711 | 102400 | 5723327800 | 22700 | 22600 | 22700 | 22550 | 2102 |
| 593 | 20230711 | 102300 | 5675707950 | 22600 | 22550 | 22600 | 22550 | 1366 |
| 594 | 20230711 | 102200 | 5644889350 | 22550 | 22600 | 22650 | 22550 | 6546 |
| 595 | 20230711 | 102100 | 5497046200 | 22650 | 22600 | 22650 | 22600 | 627 |
| 596 | 20230711 | 102000 | 5482869600 | 22600 | 22650 | 22650 | 22600 | 1156 |
| 597 | 20230711 | 101900 | 5456699200 | 22650 | 22650 | 22700 | 22650 | 3421 |
| 598 | 20230711 | 101800 | 5379192550 | 22700 | 22700 | 22750 | 22650 | 5110 |
| 599 | 20230711 | 101700 | 5263203350 | 22700 | 22700 | 22750 | 22700 | 1941 |
| 600 | 20230711 | 101600 | 5219130850 | 22700 | 22750 | 22750 | 22650 | 1853 |
| 601 | 20230711 | 101500 | 5177109450 | 22700 | 22700 | 22750 | 22700 | 3160 |
| 602 | 20230711 | 101400 | 5105353800 | 22800 | 22750 | 22800 | 22700 | 616 |
| 603 | 20230711 | 101300 | 5091349450 | 22700 | 22850 | 22850 | 22700 | 2138 |
| 604 | 20230711 | 101200 | 5042618500 | 22850 | 22750 | 22850 | 22650 | 2128 |
| 605 | 20230711 | 101100 | 4994154600 | 22700 | 22800 | 22800 | 22650 | 4883 |
| 606 | 20230711 | 101000 | 4883294650 | 22750 | 22800 | 22800 | 22750 | 3692 |
| 607 | 20230711 | 100900 | 4799245650 | 22800 | 22850 | 22900 | 22800 | 2656 |
| 608 | 20230711 | 100800 | 4738575650 | 22900 | 23000 | 23050 | 22850 | 6852 |
| 609 | 20230711 | 100700 | 4581384250 | 23000 | 23050 | 23050 | 23000 | 626 |
| 610 | 20230711 | 100600 | 4566977500 | 23000 | 23050 | 23050 | 23000 | 3366 |
| 611 | 20230711 | 100500 | 4489405900 | 23100 | 23100 | 23100 | 23100 | 209 |
| 612 | 20230711 | 100400 | 4484578000 | 23100 | 23150 | 23200 | 23100 | 1556 |
| 613 | 20230711 | 100300 | 4448607300 | 23150 | 23100 | 23150 | 23050 | 1825 |
| 614 | 20230711 | 100200 | 4406452250 | 23200 | 23200 | 23200 | 23100 | 173 |
| 615 | 20230711 | 100100 | 4402438950 | 23050 | 23100 | 23100 | 23050 | 1198 |
| 616 | 20230711 | 100000 | 4374787000 | 23100 | 23200 | 23250 | 23050 | 2622 |
| 617 | 20230711 | 095900 | 4314152300 | 23200 | 23300 | 23300 | 23200 | 192 |
| 618 | 20230711 | 095800 | 4309683850 | 23200 | 23200 | 23300 | 23200 | 1178 |
| 619 | 20230711 | 095700 | 4282318850 | 23200 | 23150 | 23300 | 23150 | 2845 |
| 620 | 20230711 | 095600 | 4216273600 | 23200 | 23200 | 23250 | 23150 | 604 |
| 621 | 20230711 | 095500 | 4202261150 | 23200 | 23300 | 23300 | 23200 | 2195 |
| 622 | 20230711 | 095400 | 4151284150 | 23300 | 23300 | 23300 | 23250 | 1888 |
| 623 | 20230711 | 095300 | 4107307850 | 23300 | 23200 | 23300 | 23200 | 2142 |
| 624 | 20230711 | 095200 | 4057446800 | 23300 | 23250 | 23300 | 23200 | 958 |
| 625 | 20230711 | 095100 | 4035164600 | 23250 | 23250 | 23300 | 23250 | 530 |
| 626 | 20230711 | 095000 | 4022841000 | 23300 | 23300 | 23300 | 23250 | 801 |
| 627 | 20230711 | 094900 | 4004202150 | 23300 | 23300 | 23300 | 23300 | 1067 |
| 628 | 20230711 | 094800 | 3979341050 | 23300 | 23400 | 23400 | 23200 | 3422 |
| 629 | 20230711 | 094700 | 3899578450 | 23400 | 23350 | 23400 | 23350 | 617 |
| 630 | 20230711 | 094600 | 3885163750 | 23350 | 23300 | 23350 | 23250 | 905 |
| 631 | 20230711 | 094500 | 3864049200 | 23300 | 23300 | 23300 | 23250 | 897 |
| 632 | 20230711 | 094400 | 3843154750 | 23300 | 23350 | 23350 | 23300 | 1577 |
| 633 | 20230711 | 094300 | 3806363050 | 23350 | 23350 | 23450 | 23350 | 2815 |
| 634 | 20230711 | 094200 | 3740545350 | 23350 | 23350 | 23400 | 23350 | 2015 |
| 635 | 20230711 | 094100 | 3693485350 | 23350 | 23200 | 23350 | 23150 | 1736 |
| 636 | 20230711 | 094000 | 3653034500 | 23200 | 23000 | 23200 | 23000 | 3460 |
| 637 | 20230711 | 093900 | 3573088600 | 23050 | 23050 | 23100 | 23000 | 1255 |
| 638 | 20230711 | 093800 | 3544171250 | 23050 | 23100 | 23100 | 23050 | 262 |
| 639 | 20230711 | 093700 | 3538129750 | 23100 | 23100 | 23100 | 23100 | 902 |
| 640 | 20230711 | 093600 | 3517293550 | 23100 | 23100 | 23150 | 23100 | 2222 |
| 641 | 20230711 | 093500 | 3465959500 | 23100 | 23000 | 23100 | 23000 | 2393 |
| 642 | 20230711 | 093400 | 3410776900 | 23000 | 22950 | 23050 | 22950 | 1131 |
| 643 | 20230711 | 093300 | 3384785700 | 22950 | 23050 | 23100 | 22950 | 552 |
| 644 | 20230711 | 093200 | 3372085500 | 23050 | 23100 | 23100 | 23000 | 312 |
| 645 | 20230711 | 093100 | 3364894900 | 23150 | 23100 | 23150 | 23100 | 1189 |
| 646 | 20230711 | 093000 | 3337408300 | 23100 | 23150 | 23150 | 23100 | 746 |
| 647 | 20230711 | 092900 | 3320161450 | 23150 | 22950 | 23150 | 22950 | 1513 |
| 648 | 20230711 | 092800 | 3285311550 | 22850 | 23000 | 23100 | 22850 | 2088 |
| 649 | 20230711 | 092700 | 3237301100 | 22950 | 22900 | 22950 | 22850 | 1171 |
| 650 | 20230711 | 092600 | 3210443900 | 22900 | 22900 | 22950 | 22850 | 1123 |
| 651 | 20230711 | 092500 | 3184737400 | 22950 | 22950 | 23000 | 22900 | 1841 |
| 652 | 20230711 | 092400 | 3142502350 | 22950 | 23100 | 23100 | 22950 | 859 |
| 653 | 20230711 | 092300 | 3122723800 | 23100 | 23100 | 23100 | 23000 | 4397 |
| 654 | 20230711 | 092200 | 3021292850 | 23100 | 23000 | 23100 | 23000 | 3698 |
| 655 | 20230711 | 092100 | 2935979650 | 23050 | 22900 | 23100 | 22850 | 6913 |
| 656 | 20230711 | 092000 | 2776957100 | 22850 | 22900 | 22950 | 22800 | 1679 |
| 657 | 20230711 | 091900 | 2738561500 | 22950 | 22950 | 23000 | 22900 | 2033 |
| 658 | 20230711 | 091800 | 2691922850 | 22950 | 22800 | 23000 | 22800 | 3441 |
| 659 | 20230711 | 091700 | 2613110000 | 22850 | 22600 | 22850 | 22500 | 2790 |
| 660 | 20230711 | 091600 | 2549749550 | 22500 | 22500 | 22600 | 22500 | 5478 |
| 661 | 20230711 | 091500 | 2426331300 | 22500 | 22650 | 22650 | 22500 | 11683 |
| 662 | 20230711 | 091400 | 2163095050 | 22700 | 22800 | 22800 | 22550 | 9142 |
| 663 | 20230711 | 091300 | 1955821500 | 22800 | 22800 | 22900 | 22750 | 3923 |
| 664 | 20230711 | 091200 | 1866428250 | 22800 | 22850 | 22950 | 22800 | 1343 |
| 665 | 20230711 | 091100 | 1835711950 | 22850 | 22950 | 23050 | 22800 | 4018 |
| 666 | 20230711 | 091000 | 1743665050 | 22900 | 22950 | 23000 | 22800 | 2135 |
| 667 | 20230711 | 090900 | 1694774850 | 22950 | 22750 | 22950 | 22750 | 2246 |
| 668 | 20230711 | 090800 | 1643556950 | 22800 | 22850 | 23000 | 22750 | 5520 |
| 669 | 20230711 | 090700 | 1517493700 | 22850 | 23000 | 23000 | 22850 | 5233 |
| 670 | 20230711 | 090600 | 1397523650 | 23000 | 23150 | 23150 | 23000 | 3807 |
| 671 | 20230711 | 090500 | 1309713400 | 23150 | 23200 | 23250 | 23150 | 6069 |
| 672 | 20230711 | 090400 | 1169093100 | 23200 | 23200 | 23250 | 23100 | 1873 |
| 673 | 20230711 | 090300 | 1125666900 | 23250 | 22850 | 23250 | 22750 | 5445 |
| 674 | 20230711 | 090200 | 999814900 | 22900 | 23150 | 23150 | 22650 | 22096 |
| 675 | 20230711 | 090100 | 492628150 | 23250 | 23300 | 23350 | 23100 | 11343 |
| 676 | 20230711 | 090000 | 229271800 | 23300 | 23200 | 23400 | 23150 | 9286 |