36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 203000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 3 | 20230710 | 202900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 4 | 20230710 | 202800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 5 | 20230710 | 202700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 6 | 20230710 | 202600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 7 | 20230710 | 202500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 8 | 20230710 | 202400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 9 | 20230710 | 202300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 10 | 20230710 | 202200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 11 | 20230710 | 202100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 12 | 20230710 | 202000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 13 | 20230710 | 201900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 14 | 20230710 | 201800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 15 | 20230710 | 201700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 16 | 20230710 | 201600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 17 | 20230710 | 201500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 18 | 20230710 | 201400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 19 | 20230710 | 201300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 20 | 20230710 | 201200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 21 | 20230710 | 201100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 22 | 20230710 | 201000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 23 | 20230710 | 200900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 24 | 20230710 | 200800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 25 | 20230710 | 200700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 26 | 20230710 | 200600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 27 | 20230710 | 200500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 28 | 20230710 | 200400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 29 | 20230710 | 200300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 30 | 20230710 | 200200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 31 | 20230710 | 200100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 32 | 20230710 | 200000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 33 | 20230710 | 195900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 34 | 20230710 | 195800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 35 | 20230710 | 195700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 36 | 20230710 | 195600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 37 | 20230710 | 195500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 38 | 20230710 | 195400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 39 | 20230710 | 195300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 40 | 20230710 | 195200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 41 | 20230710 | 195100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 42 | 20230710 | 195000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 43 | 20230710 | 194900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 44 | 20230710 | 194800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 45 | 20230710 | 194700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 46 | 20230710 | 194600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 47 | 20230710 | 194500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 48 | 20230710 | 194400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 49 | 20230710 | 194300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 50 | 20230710 | 194200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 51 | 20230710 | 194100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 52 | 20230710 | 194000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 53 | 20230710 | 193900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 54 | 20230710 | 193800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 55 | 20230710 | 193700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 56 | 20230710 | 193600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 57 | 20230710 | 193500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 58 | 20230710 | 193400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 59 | 20230710 | 193300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 60 | 20230710 | 193200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 61 | 20230710 | 193100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 62 | 20230710 | 193000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 63 | 20230710 | 192900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 64 | 20230710 | 192800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 65 | 20230710 | 192700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 66 | 20230710 | 192600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 67 | 20230710 | 192500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 68 | 20230710 | 192400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 69 | 20230710 | 192300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 70 | 20230710 | 192200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 71 | 20230710 | 192100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 72 | 20230710 | 192000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 73 | 20230710 | 191900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 74 | 20230710 | 191800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 75 | 20230710 | 191700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 76 | 20230710 | 191600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 77 | 20230710 | 191500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 78 | 20230710 | 191400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 79 | 20230710 | 191300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 80 | 20230710 | 191200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 81 | 20230710 | 191100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 82 | 20230710 | 191000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 83 | 20230710 | 190900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 84 | 20230710 | 190800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 85 | 20230710 | 190700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 86 | 20230710 | 190600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 87 | 20230710 | 190500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 88 | 20230710 | 190400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 89 | 20230710 | 190300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 90 | 20230710 | 190200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 91 | 20230710 | 190100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 92 | 20230710 | 190000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 93 | 20230710 | 185900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 94 | 20230710 | 185800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 95 | 20230710 | 185700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 96 | 20230710 | 185600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 97 | 20230710 | 185500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 98 | 20230710 | 185400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 99 | 20230710 | 185300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 100 | 20230710 | 185200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 101 | 20230710 | 185100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 102 | 20230710 | 185000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 103 | 20230710 | 184900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 104 | 20230710 | 184800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 105 | 20230710 | 184700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 106 | 20230710 | 184600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 107 | 20230710 | 184500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 108 | 20230710 | 184400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 109 | 20230710 | 184300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 110 | 20230710 | 184200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 111 | 20230710 | 184100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 112 | 20230710 | 184000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 113 | 20230710 | 183900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 114 | 20230710 | 183800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 115 | 20230710 | 183700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 116 | 20230710 | 183600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 117 | 20230710 | 183500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 118 | 20230710 | 183400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 119 | 20230710 | 183300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 120 | 20230710 | 183200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 121 | 20230710 | 183100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 122 | 20230710 | 183000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 123 | 20230710 | 182900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 124 | 20230710 | 182800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 125 | 20230710 | 182700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 126 | 20230710 | 182600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 127 | 20230710 | 182500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 128 | 20230710 | 182400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 129 | 20230710 | 182300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 130 | 20230710 | 182200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 131 | 20230710 | 182100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 132 | 20230710 | 182000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 133 | 20230710 | 181900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 134 | 20230710 | 181800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 135 | 20230710 | 181700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 136 | 20230710 | 181600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 137 | 20230710 | 181500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 138 | 20230710 | 181400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 139 | 20230710 | 181300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 140 | 20230710 | 181200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 141 | 20230710 | 181100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 142 | 20230710 | 181000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 143 | 20230710 | 180900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 144 | 20230710 | 180800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 145 | 20230710 | 180700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 146 | 20230710 | 180600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 147 | 20230710 | 180500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 148 | 20230710 | 180400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 149 | 20230710 | 180300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 150 | 20230710 | 180200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 151 | 20230710 | 180100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 152 | 20230710 | 180000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 153 | 20230710 | 175900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 154 | 20230710 | 175800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 155 | 20230710 | 175700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 156 | 20230710 | 175600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 157 | 20230710 | 175500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 158 | 20230710 | 175400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 159 | 20230710 | 175300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 160 | 20230710 | 175200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 161 | 20230710 | 175100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 162 | 20230710 | 175000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 163 | 20230710 | 174900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 164 | 20230710 | 174800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 165 | 20230710 | 174700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 166 | 20230710 | 174600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 167 | 20230710 | 174500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 168 | 20230710 | 174400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 169 | 20230710 | 174300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 170 | 20230710 | 174200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 171 | 20230710 | 174100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 172 | 20230710 | 174000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 173 | 20230710 | 173900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 174 | 20230710 | 173800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 175 | 20230710 | 173700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 176 | 20230710 | 173600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 177 | 20230710 | 173500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 178 | 20230710 | 173400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 179 | 20230710 | 173300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 180 | 20230710 | 173200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 181 | 20230710 | 173100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 182 | 20230710 | 173000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 183 | 20230710 | 172900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 184 | 20230710 | 172800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 185 | 20230710 | 172700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 186 | 20230710 | 172600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 187 | 20230710 | 172500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 188 | 20230710 | 172400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 189 | 20230710 | 172300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 190 | 20230710 | 172200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 191 | 20230710 | 172100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 192 | 20230710 | 172000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 193 | 20230710 | 171900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 194 | 20230710 | 171800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 195 | 20230710 | 171700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 196 | 20230710 | 171600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 197 | 20230710 | 171500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 198 | 20230710 | 171400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 199 | 20230710 | 171300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 200 | 20230710 | 171200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 201 | 20230710 | 171100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 202 | 20230710 | 171000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20230710 | 170900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20230710 | 170800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20230710 | 170700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20230710 | 170600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20230710 | 170500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20230710 | 170400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20230710 | 170300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20230710 | 170200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20230710 | 170100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20230710 | 170000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 213 | 20230710 | 165900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 214 | 20230710 | 165800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 215 | 20230710 | 165700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 216 | 20230710 | 165600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 217 | 20230710 | 165500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20230710 | 165400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20230710 | 165300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20230710 | 165200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20230710 | 165100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20230710 | 165000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20230710 | 164900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20230710 | 164800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20230710 | 164700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20230710 | 164600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20230710 | 164500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 228 | 20230710 | 164400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 229 | 20230710 | 164300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 230 | 20230710 | 164200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 231 | 20230710 | 164100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 232 | 20230710 | 164000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 233 | 20230710 | 163900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 234 | 20230710 | 163800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 235 | 20230710 | 163700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 236 | 20230710 | 163600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 237 | 20230710 | 163500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 238 | 20230710 | 163400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 239 | 20230710 | 163300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 240 | 20230710 | 163200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 241 | 20230710 | 163100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 242 | 20230710 | 163000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 243 | 20230710 | 162900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 244 | 20230710 | 162800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 245 | 20230710 | 162700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 246 | 20230710 | 162600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 247 | 20230710 | 162500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 248 | 20230710 | 162400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 249 | 20230710 | 162300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 250 | 20230710 | 162200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 251 | 20230710 | 162100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 252 | 20230710 | 162000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 253 | 20230710 | 161900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 254 | 20230710 | 161800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 255 | 20230710 | 161700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 256 | 20230710 | 161600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 257 | 20230710 | 161500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 258 | 20230710 | 161400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 259 | 20230710 | 161300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 260 | 20230710 | 161200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 261 | 20230710 | 161100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 262 | 20230710 | 161000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 263 | 20230710 | 160900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 264 | 20230710 | 160800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 265 | 20230710 | 160700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 266 | 20230710 | 160600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 267 | 20230710 | 160500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 268 | 20230710 | 160400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 269 | 20230710 | 160300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 270 | 20230710 | 160200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 271 | 20230710 | 160100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 272 | 20230710 | 160000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 4429 |
| 273 | 20230710 | 155900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 274 | 20230710 | 155800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20230710 | 155700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20230710 | 155600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20230710 | 155500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20230710 | 155400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20230710 | 155300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20230710 | 155200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20230710 | 155100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20230710 | 155000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20230710 | 154900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20230710 | 154800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 285 | 20230710 | 154700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 286 | 20230710 | 154600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 287 | 20230710 | 154500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 288 | 20230710 | 154400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 289 | 20230710 | 154300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 290 | 20230710 | 154200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 291 | 20230710 | 154100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 292 | 20230710 | 154000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 293 | 20230710 | 153900 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 294 | 20230710 | 153800 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 295 | 20230710 | 153700 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 296 | 20230710 | 153600 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 297 | 20230710 | 153500 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 298 | 20230710 | 153400 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 299 | 20230710 | 153300 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 300 | 20230710 | 153200 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 301 | 20230710 | 153100 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 302 | 20230710 | 153000 | 7807047750 | 49000 | 49000 | 49000 | 49000 | 8858 |
| 303 | 20230710 | 152900 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 304 | 20230710 | 152800 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 305 | 20230710 | 152700 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 306 | 20230710 | 152600 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 307 | 20230710 | 152500 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 308 | 20230710 | 152400 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 309 | 20230710 | 152300 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 310 | 20230710 | 152200 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 311 | 20230710 | 152100 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 312 | 20230710 | 152000 | 7590026750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 313 | 20230710 | 151900 | 7590026750 | 48950 | 48950 | 48950 | 48800 | 2218 |
| 314 | 20230710 | 151800 | 7481684750 | 48900 | 48950 | 48950 | 48900 | 339 |
| 315 | 20230710 | 151700 | 7465102100 | 48950 | 48950 | 48950 | 48950 | 288 |
| 316 | 20230710 | 151600 | 7451004500 | 48950 | 48850 | 48950 | 48850 | 881 |
| 317 | 20230710 | 151500 | 7407922300 | 48850 | 48850 | 48900 | 48800 | 2665 |
| 318 | 20230710 | 151400 | 7277737200 | 48850 | 48850 | 48900 | 48850 | 56 |
| 319 | 20230710 | 151300 | 7274998950 | 48900 | 48900 | 48950 | 48850 | 834 |
| 320 | 20230710 | 151200 | 7234215850 | 48950 | 48950 | 48950 | 48900 | 54 |
| 321 | 20230710 | 151100 | 7231573100 | 48900 | 48900 | 48950 | 48900 | 986 |
| 322 | 20230710 | 151000 | 7183355150 | 48900 | 48850 | 48900 | 48850 | 376 |
| 323 | 20230710 | 150900 | 7164970400 | 48850 | 48900 | 48900 | 48850 | 1061 |
| 324 | 20230710 | 150800 | 7113090550 | 48950 | 48950 | 48950 | 48900 | 80 |
| 325 | 20230710 | 150700 | 7109174700 | 48950 | 48950 | 48950 | 48950 | 399 |
| 326 | 20230710 | 150600 | 7089643650 | 49000 | 48950 | 49000 | 48950 | 23 |
| 327 | 20230710 | 150500 | 7088516800 | 49000 | 48850 | 49000 | 48850 | 2844 |
| 328 | 20230710 | 150400 | 6949403700 | 48850 | 48900 | 48900 | 48850 | 127 |
| 329 | 20230710 | 150300 | 6943194300 | 48900 | 48850 | 48900 | 48850 | 269 |
| 330 | 20230710 | 150200 | 6930041750 | 48900 | 48900 | 48900 | 48900 | 46 |
| 331 | 20230710 | 150100 | 6927792350 | 48900 | 48900 | 48900 | 48850 | 159 |
| 332 | 20230710 | 150000 | 6920021650 | 48900 | 48900 | 48950 | 48900 | 349 |
| 333 | 20230710 | 145900 | 6902955450 | 48900 | 48950 | 48950 | 48900 | 2376 |
| 334 | 20230710 | 145800 | 6786705150 | 48950 | 48950 | 48950 | 48950 | 71 |
| 335 | 20230710 | 145700 | 6783229700 | 48950 | 49000 | 49000 | 48950 | 1638 |
| 336 | 20230710 | 145600 | 6702975600 | 49050 | 49000 | 49050 | 49000 | 489 |
| 337 | 20230710 | 145500 | 6679009350 | 49000 | 49050 | 49050 | 49000 | 867 |
| 338 | 20230710 | 145400 | 6636526250 | 49000 | 49050 | 49050 | 49000 | 96 |
| 339 | 20230710 | 145300 | 6631818850 | 49000 | 49000 | 49000 | 49000 | 208 |
| 340 | 20230710 | 145200 | 6621626850 | 49000 | 49000 | 49050 | 49000 | 147 |
| 341 | 20230710 | 145100 | 6614418200 | 49000 | 49050 | 49050 | 49000 | 34 |
| 342 | 20230710 | 145000 | 6612751500 | 49000 | 49000 | 49050 | 49000 | 1060 |
| 343 | 20230710 | 144900 | 6560765700 | 49000 | 49000 | 49000 | 49000 | 39 |
| 344 | 20230710 | 144800 | 6558854700 | 49000 | 49000 | 49050 | 49000 | 84 |
| 345 | 20230710 | 144700 | 6554738600 | 49000 | 49000 | 49050 | 49000 | 118 |
| 346 | 20230710 | 144600 | 6548956300 | 49050 | 49000 | 49050 | 49000 | 2 |
| 347 | 20230710 | 144500 | 6548858250 | 49000 | 49000 | 49000 | 49000 | 391 |
| 348 | 20230710 | 144400 | 6529699250 | 49000 | 49050 | 49050 | 49000 | 99 |
| 349 | 20230710 | 144300 | 6524848100 | 49050 | 49000 | 49050 | 49000 | 6 |
| 350 | 20230710 | 144200 | 6524553850 | 49050 | 49000 | 49050 | 49000 | 803 |
| 351 | 20230710 | 144100 | 6485204800 | 49000 | 49000 | 49000 | 49000 | 291 |
| 352 | 20230710 | 144000 | 6470945800 | 49000 | 49000 | 49000 | 49000 | 160 |
| 353 | 20230710 | 143900 | 6463105800 | 49000 | 49000 | 49000 | 49000 | 35 |
| 354 | 20230710 | 143800 | 6461390800 | 49050 | 49000 | 49050 | 49000 | 75 |
| 355 | 20230710 | 143700 | 6457713550 | 49000 | 49050 | 49050 | 49000 | 30 |
| 356 | 20230710 | 143600 | 6456243500 | 49000 | 49000 | 49050 | 49000 | 70 |
| 357 | 20230710 | 143500 | 6452810150 | 49050 | 49050 | 49050 | 49000 | 49 |
| 358 | 20230710 | 143400 | 6450406750 | 49050 | 49050 | 49050 | 49050 | 68 |
| 359 | 20230710 | 143300 | 6447071350 | 49050 | 49000 | 49050 | 49000 | 104 |
| 360 | 20230710 | 143200 | 6441975300 | 49050 | 49050 | 49050 | 49000 | 94 |
| 361 | 20230710 | 143100 | 6437367250 | 49000 | 49050 | 49050 | 49000 | 95 |
| 362 | 20230710 | 143000 | 6432710300 | 49050 | 49000 | 49050 | 49000 | 207 |
| 363 | 20230710 | 142900 | 6422566950 | 49000 | 49050 | 49050 | 49000 | 231 |
| 364 | 20230710 | 142800 | 6411246850 | 49050 | 49000 | 49050 | 49000 | 220 |
| 365 | 20230710 | 142700 | 6400466350 | 49000 | 49000 | 49000 | 49000 | 251 |
| 366 | 20230710 | 142600 | 6388167350 | 49000 | 49000 | 49000 | 49000 | 263 |
| 367 | 20230710 | 142500 | 6375280350 | 49000 | 49000 | 49050 | 49000 | 825 |
| 368 | 20230710 | 142400 | 6334854950 | 49000 | 49000 | 49000 | 48950 | 210 |
| 369 | 20230710 | 142300 | 6324565000 | 49050 | 49000 | 49050 | 49000 | 3029 |
| 370 | 20230710 | 142200 | 6176141600 | 49050 | 49000 | 49050 | 49000 | 649 |
| 371 | 20230710 | 142100 | 6144323100 | 49000 | 49050 | 49050 | 49000 | 417 |
| 372 | 20230710 | 142000 | 6123878850 | 49050 | 49100 | 49100 | 49050 | 1926 |
| 373 | 20230710 | 141900 | 6029362400 | 49100 | 49150 | 49150 | 49100 | 399 |
| 374 | 20230710 | 141800 | 6009751600 | 49150 | 49150 | 49150 | 49150 | 203 |
| 375 | 20230710 | 141700 | 5999774150 | 49200 | 49350 | 49350 | 49200 | 4386 |
| 376 | 20230710 | 141600 | 5783702200 | 49350 | 49300 | 49350 | 49300 | 430 |
| 377 | 20230710 | 141500 | 5762498650 | 49350 | 49350 | 49350 | 49300 | 549 |
| 378 | 20230710 | 141400 | 5735407100 | 49350 | 49300 | 49350 | 49300 | 49 |
| 379 | 20230710 | 141300 | 5732989700 | 49300 | 49350 | 49350 | 49300 | 202 |
| 380 | 20230710 | 141200 | 5723021300 | 49300 | 49300 | 49350 | 49300 | 5 |
| 381 | 20230710 | 141100 | 5722774700 | 49300 | 49350 | 49350 | 49300 | 56 |
| 382 | 20230710 | 141000 | 5720012600 | 49300 | 49300 | 49300 | 49300 | 6 |
| 383 | 20230710 | 140900 | 5719716800 | 49300 | 49350 | 49350 | 49300 | 32 |
| 384 | 20230710 | 140800 | 5718137650 | 49350 | 49350 | 49350 | 49300 | 84 |
| 385 | 20230710 | 140700 | 5713995300 | 49350 | 49300 | 49350 | 49300 | 130 |
| 386 | 20230710 | 140600 | 5707581350 | 49350 | 49300 | 49350 | 49300 | 71 |
| 387 | 20230710 | 140500 | 5704081000 | 49350 | 49350 | 49350 | 49350 | 110 |
| 388 | 20230710 | 140400 | 5698652500 | 49300 | 49350 | 49350 | 49300 | 28 |
| 389 | 20230710 | 140300 | 5697271800 | 49350 | 49350 | 49350 | 49350 | 144 |
| 390 | 20230710 | 140200 | 5690165400 | 49300 | 49350 | 49350 | 49300 | 52 |
| 391 | 20230710 | 140100 | 5687599300 | 49350 | 49350 | 49350 | 49300 | 19 |
| 392 | 20230710 | 140000 | 5686661700 | 49350 | 49350 | 49350 | 49300 | 29 |
| 393 | 20230710 | 135900 | 5685230850 | 49300 | 49300 | 49350 | 49300 | 4 |
| 394 | 20230710 | 135800 | 5685033550 | 49300 | 49350 | 49350 | 49300 | 46 |
| 395 | 20230710 | 135700 | 5682764300 | 49350 | 49350 | 49350 | 49350 | 24 |
| 396 | 20230710 | 135600 | 5681579900 | 49300 | 49350 | 49350 | 49300 | 27 |
| 397 | 20230710 | 135500 | 5680247800 | 49350 | 49300 | 49350 | 49300 | 59 |
| 398 | 20230710 | 135400 | 5677337750 | 49350 | 49350 | 49350 | 49350 | 58 |
| 399 | 20230710 | 135300 | 5674475450 | 49300 | 49300 | 49300 | 49300 | 121 |
| 400 | 20230710 | 135200 | 5668510150 | 49300 | 49350 | 49350 | 49300 | 38 |
| 401 | 20230710 | 135100 | 5666634900 | 49350 | 49350 | 49350 | 49350 | 7 |
| 402 | 20230710 | 135000 | 5666289450 | 49350 | 49350 | 49350 | 49350 | 37 |
| 403 | 20230710 | 134900 | 5664463500 | 49300 | 49300 | 49350 | 49300 | 28 |
| 404 | 20230710 | 134800 | 5663081850 | 49300 | 49350 | 49350 | 49300 | 78 |
| 405 | 20230710 | 134700 | 5659232650 | 49300 | 49300 | 49350 | 49300 | 25 |
| 406 | 20230710 | 134600 | 5657999800 | 49350 | 49350 | 49350 | 49300 | 26 |
| 407 | 20230710 | 134500 | 5656716950 | 49300 | 49350 | 49350 | 49300 | 68 |
| 408 | 20230710 | 134400 | 5653363550 | 49350 | 49350 | 49350 | 49300 | 89 |
| 409 | 20230710 | 134300 | 5648974200 | 49300 | 49300 | 49350 | 49300 | 40 |
| 410 | 20230710 | 134200 | 5647001350 | 49350 | 49350 | 49350 | 49300 | 130 |
| 411 | 20230710 | 134100 | 5640586500 | 49350 | 49350 | 49350 | 49350 | 2 |
| 412 | 20230710 | 134000 | 5640487800 | 49300 | 49300 | 49300 | 49300 | 8 |
| 413 | 20230710 | 133900 | 5640093400 | 49300 | 49350 | 49350 | 49300 | 645 |
| 414 | 20230710 | 133800 | 5608293850 | 49350 | 49350 | 49350 | 49300 | 19 |
| 415 | 20230710 | 133700 | 5607356250 | 49350 | 49300 | 49350 | 49300 | 125 |
| 416 | 20230710 | 133600 | 5601191000 | 49300 | 49350 | 49350 | 49300 | 108 |
| 417 | 20230710 | 133500 | 5595866450 | 49350 | 49300 | 49350 | 49300 | 175 |
| 418 | 20230710 | 133400 | 5587232500 | 49350 | 49300 | 49350 | 49300 | 9 |
| 419 | 20230710 | 133300 | 5586788400 | 49300 | 49350 | 49350 | 49300 | 252 |
| 420 | 20230710 | 133200 | 5574352900 | 49350 | 49350 | 49350 | 49350 | 371 |
| 421 | 20230710 | 133100 | 5556044050 | 49350 | 49200 | 49400 | 49200 | 4394 |
| 422 | 20230710 | 133000 | 5339486700 | 49250 | 49250 | 49250 | 49200 | 76 |
| 423 | 20230710 | 132900 | 5335743750 | 49200 | 49250 | 49250 | 49200 | 11 |
| 424 | 20230710 | 132800 | 5335202050 | 49250 | 49250 | 49250 | 49200 | 60 |
| 425 | 20230710 | 132700 | 5332247300 | 49200 | 49200 | 49250 | 49200 | 21 |
| 426 | 20230710 | 132600 | 5331214000 | 49250 | 49200 | 49250 | 49200 | 64 |
| 427 | 20230710 | 132500 | 5328062050 | 49250 | 49250 | 49250 | 49200 | 48 |
| 428 | 20230710 | 132400 | 5325698550 | 49250 | 49250 | 49250 | 49200 | 70 |
| 429 | 20230710 | 132300 | 5322252100 | 49200 | 49250 | 49250 | 49200 | 63 |
| 430 | 20230710 | 132200 | 5319149500 | 49200 | 49200 | 49200 | 49200 | 11 |
| 431 | 20230710 | 132100 | 5318608300 | 49250 | 49250 | 49250 | 49200 | 509 |
| 432 | 20230710 | 132000 | 5293546600 | 49200 | 49250 | 49250 | 49200 | 36 |
| 433 | 20230710 | 131900 | 5291773900 | 49250 | 49200 | 49250 | 49200 | 22 |
| 434 | 20230710 | 131800 | 5290691450 | 49250 | 49250 | 49250 | 49250 | 30 |
| 435 | 20230710 | 131700 | 5289213950 | 49250 | 49200 | 49250 | 49200 | 167 |
| 436 | 20230710 | 131600 | 5280989450 | 49200 | 49250 | 49250 | 49200 | 82 |
| 437 | 20230710 | 131500 | 5276953400 | 49200 | 49200 | 49250 | 49200 | 32 |
| 438 | 20230710 | 131400 | 5275377800 | 49250 | 49250 | 49250 | 49200 | 29 |
| 439 | 20230710 | 131300 | 5273949600 | 49250 | 49250 | 49250 | 49250 | 39 |
| 440 | 20230710 | 131200 | 5272028850 | 49200 | 49250 | 49250 | 49200 | 128 |
| 441 | 20230710 | 131100 | 5265724900 | 49200 | 49250 | 49250 | 49200 | 31 |
| 442 | 20230710 | 131000 | 5264198650 | 49250 | 49250 | 49250 | 49250 | 191 |
| 443 | 20230710 | 130900 | 5254791900 | 49200 | 49250 | 49250 | 49200 | 37 |
| 444 | 20230710 | 130800 | 5252969750 | 49250 | 49200 | 49250 | 49200 | 22 |
| 445 | 20230710 | 130700 | 5251886300 | 49250 | 49250 | 49250 | 49200 | 121 |
| 446 | 20230710 | 130600 | 5245927300 | 49250 | 49250 | 49250 | 49250 | 47 |
| 447 | 20230710 | 130500 | 5243612550 | 49200 | 49250 | 49250 | 49200 | 44 |
| 448 | 20230710 | 130400 | 5241446200 | 49250 | 49200 | 49250 | 49200 | 184 |
| 449 | 20230710 | 130300 | 5232390450 | 49250 | 49250 | 49250 | 49250 | 23 |
| 450 | 20230710 | 130200 | 5231257700 | 49250 | 49250 | 49250 | 49200 | 49 |
| 451 | 20230710 | 130100 | 5228844500 | 49250 | 49250 | 49250 | 49250 | 14 |
| 452 | 20230710 | 130000 | 5228155000 | 49250 | 49250 | 49250 | 49250 | 22 |
| 453 | 20230710 | 125900 | 5227071500 | 49200 | 49200 | 49250 | 49200 | 8 |
| 454 | 20230710 | 125800 | 5226677850 | 49200 | 49200 | 49250 | 49200 | 370 |
| 455 | 20230710 | 125700 | 5208473600 | 49250 | 49050 | 49350 | 49050 | 4907 |
| 456 | 20230710 | 125600 | 4967246650 | 49100 | 49050 | 49100 | 49050 | 50 |
| 457 | 20230710 | 125500 | 4964791950 | 49050 | 49050 | 49100 | 49050 | 83 |
| 458 | 20230710 | 125400 | 4960717150 | 49100 | 49100 | 49100 | 49050 | 79 |
| 459 | 20230710 | 125300 | 4956838450 | 49050 | 49050 | 49050 | 49050 | 54 |
| 460 | 20230710 | 125200 | 4954189750 | 49050 | 49050 | 49100 | 49050 | 87 |
| 461 | 20230710 | 125100 | 4949922150 | 49100 | 49100 | 49100 | 49050 | 65 |
| 462 | 20230710 | 125000 | 4946733650 | 49050 | 49100 | 49100 | 49050 | 21 |
| 463 | 20230710 | 124900 | 4945703550 | 49100 | 49050 | 49100 | 49050 | 59 |
| 464 | 20230710 | 124800 | 4942808500 | 49050 | 49100 | 49100 | 49050 | 38 |
| 465 | 20230710 | 124700 | 4940944100 | 49050 | 49050 | 49100 | 49050 | 16 |
| 466 | 20230710 | 124600 | 4940158750 | 49050 | 49050 | 49050 | 49050 | 10 |
| 467 | 20230710 | 124500 | 4939668250 | 49100 | 49100 | 49100 | 49050 | 131 |
| 468 | 20230710 | 124400 | 4933236250 | 49100 | 49150 | 49150 | 49100 | 801 |
| 469 | 20230710 | 124300 | 4893906950 | 49150 | 49150 | 49150 | 49100 | 226 |
| 470 | 20230710 | 124200 | 4882799350 | 49100 | 49150 | 49150 | 49100 | 4 |
| 471 | 20230710 | 124100 | 4882602800 | 49100 | 49100 | 49150 | 49100 | 20 |
| 472 | 20230710 | 124000 | 4881620200 | 49150 | 49150 | 49150 | 49150 | 18 |
| 473 | 20230710 | 123900 | 4880735500 | 49150 | 49100 | 49150 | 49100 | 153 |
| 474 | 20230710 | 123800 | 4873221500 | 49150 | 49100 | 49150 | 49100 | 28 |
| 475 | 20230710 | 123700 | 4871846200 | 49150 | 49150 | 49150 | 49100 | 7 |
| 476 | 20230710 | 123600 | 4871502400 | 49100 | 49150 | 49150 | 49100 | 35 |
| 477 | 20230710 | 123500 | 4869783750 | 49100 | 49150 | 49150 | 49100 | 38 |
| 478 | 20230710 | 123400 | 4867917450 | 49150 | 49200 | 49200 | 49050 | 445 |
| 479 | 20230710 | 123300 | 4846067350 | 49200 | 49150 | 49200 | 49150 | 174 |
| 480 | 20230710 | 123200 | 4837512950 | 49150 | 49150 | 49200 | 49150 | 66 |
| 481 | 20230710 | 123100 | 4834268700 | 49150 | 49150 | 49150 | 49150 | 298 |
| 482 | 20230710 | 123000 | 4819622000 | 49200 | 49200 | 49200 | 49200 | 6 |
| 483 | 20230710 | 122900 | 4819326800 | 49150 | 49150 | 49200 | 49150 | 135 |
| 484 | 20230710 | 122800 | 4812684900 | 49200 | 49150 | 49200 | 49150 | 300 |
| 485 | 20230710 | 122700 | 4797939700 | 49200 | 49150 | 49200 | 49150 | 2 |
| 486 | 20230710 | 122600 | 4797841350 | 49150 | 49150 | 49200 | 49150 | 377 |
| 487 | 20230710 | 122500 | 4779304400 | 49200 | 49200 | 49250 | 49150 | 735 |
| 488 | 20230710 | 122400 | 4743146850 | 49200 | 49300 | 49300 | 49100 | 1980 |
| 489 | 20230710 | 122300 | 4645845950 | 49300 | 49400 | 49400 | 49300 | 711 |
| 490 | 20230710 | 122200 | 4610741650 | 49400 | 49400 | 49450 | 49400 | 151 |
| 491 | 20230710 | 122100 | 4603277900 | 49400 | 49400 | 49400 | 49400 | 1456 |
| 492 | 20230710 | 122000 | 4531351500 | 49450 | 49450 | 49450 | 49450 | 66 |
| 493 | 20230710 | 121900 | 4528087800 | 49450 | 49400 | 49450 | 49400 | 70 |
| 494 | 20230710 | 121800 | 4524626350 | 49400 | 49450 | 49450 | 49400 | 234 |
| 495 | 20230710 | 121700 | 4513055300 | 49450 | 49450 | 49450 | 49400 | 118 |
| 496 | 20230710 | 121600 | 4507220750 | 49450 | 49450 | 49450 | 49450 | 32 |
| 497 | 20230710 | 121500 | 4505638350 | 49450 | 49450 | 49450 | 49400 | 52 |
| 498 | 20230710 | 121400 | 4503068650 | 49450 | 49400 | 49450 | 49400 | 53 |
| 499 | 20230710 | 121300 | 4500450300 | 49450 | 49450 | 49450 | 49450 | 19 |
| 500 | 20230710 | 121200 | 4499510750 | 49450 | 49450 | 49450 | 49400 | 227 |
| 501 | 20230710 | 121100 | 4488285700 | 49450 | 49500 | 49500 | 49450 | 151 |
| 502 | 20230710 | 121000 | 4480818400 | 49500 | 49500 | 49500 | 49450 | 168 |
| 503 | 20230710 | 120900 | 4472509250 | 49500 | 49450 | 49500 | 49450 | 305 |
| 504 | 20230710 | 120800 | 4457414950 | 49450 | 49500 | 49500 | 49450 | 189 |
| 505 | 20230710 | 120700 | 4448059500 | 49500 | 49600 | 49600 | 49500 | 439 |
| 506 | 20230710 | 120600 | 4426296650 | 49650 | 49400 | 49650 | 49400 | 3792 |
| 507 | 20230710 | 120500 | 4238634850 | 49450 | 49450 | 49450 | 49350 | 1108 |
| 508 | 20230710 | 120400 | 4183868900 | 49450 | 49400 | 49450 | 49400 | 539 |
| 509 | 20230710 | 120300 | 4157240200 | 49350 | 49400 | 49400 | 49350 | 480 |
| 510 | 20230710 | 120200 | 4133529700 | 49400 | 49350 | 49400 | 49350 | 196 |
| 511 | 20230710 | 120100 | 4123852550 | 49350 | 49300 | 49350 | 49250 | 342 |
| 512 | 20230710 | 120000 | 4106990150 | 49300 | 49150 | 49300 | 49150 | 1185 |
| 513 | 20230710 | 115900 | 4048702800 | 49150 | 49100 | 49150 | 49100 | 180 |
| 514 | 20230710 | 115800 | 4039856800 | 49150 | 49150 | 49150 | 49100 | 270 |
| 515 | 20230710 | 115700 | 4026586400 | 49150 | 49150 | 49150 | 49150 | 42 |
| 516 | 20230710 | 115600 | 4024522100 | 49100 | 49100 | 49100 | 49100 | 133 |
| 517 | 20230710 | 115500 | 4017991800 | 49150 | 49100 | 49150 | 49100 | 888 |
| 518 | 20230710 | 115400 | 3974388700 | 49100 | 49100 | 49100 | 49100 | 122 |
| 519 | 20230710 | 115300 | 3968398500 | 49100 | 49100 | 49100 | 49100 | 38 |
| 520 | 20230710 | 115200 | 3966532700 | 49050 | 49100 | 49100 | 49050 | 80 |
| 521 | 20230710 | 115100 | 3962606750 | 49100 | 49050 | 49100 | 49050 | 532 |
| 522 | 20230710 | 115000 | 3936510650 | 49050 | 49050 | 49050 | 49050 | 68 |
| 523 | 20230710 | 114900 | 3933175250 | 49050 | 49050 | 49100 | 49050 | 1575 |
| 524 | 20230710 | 114800 | 3855921150 | 49000 | 49000 | 49000 | 49000 | 61 |
| 525 | 20230710 | 114700 | 3852932150 | 49000 | 49050 | 49050 | 49000 | 9 |
| 526 | 20230710 | 114600 | 3852491100 | 49050 | 49050 | 49050 | 49050 | 4 |
| 527 | 20230710 | 114500 | 3852294900 | 49050 | 49000 | 49050 | 49000 | 106 |
| 528 | 20230710 | 114400 | 3847100650 | 49050 | 49000 | 49050 | 49000 | 18 |
| 529 | 20230710 | 114300 | 3846217850 | 49050 | 49050 | 49050 | 49050 | 125 |
| 530 | 20230710 | 114200 | 3840086600 | 49050 | 49000 | 49050 | 49000 | 92 |
| 531 | 20230710 | 114100 | 3835578500 | 49000 | 49050 | 49050 | 49000 | 3 |
| 532 | 20230710 | 114000 | 3835431450 | 49000 | 49000 | 49050 | 49000 | 46 |
| 533 | 20230710 | 113900 | 3833177250 | 49050 | 49000 | 49050 | 49000 | 4 |
| 534 | 20230710 | 113800 | 3832981200 | 49000 | 49050 | 49050 | 49000 | 32 |
| 535 | 20230710 | 113700 | 3831411700 | 49050 | 49050 | 49050 | 49050 | 18 |
| 536 | 20230710 | 113600 | 3830528800 | 49050 | 49050 | 49050 | 49050 | 15 |
| 537 | 20230710 | 113500 | 3829793050 | 49000 | 49050 | 49050 | 49000 | 196 |
| 538 | 20230710 | 113400 | 3820189000 | 49050 | 49050 | 49100 | 49050 | 145 |
| 539 | 20230710 | 113300 | 3813076700 | 49050 | 48900 | 49050 | 48900 | 793 |
| 540 | 20230710 | 113200 | 3774234900 | 48850 | 48950 | 49000 | 48850 | 180 |
| 541 | 20230710 | 113100 | 3765426900 | 48950 | 48950 | 49000 | 48850 | 675 |
| 542 | 20230710 | 113000 | 3732432950 | 48950 | 48950 | 49000 | 48950 | 128 |
| 543 | 20230710 | 112900 | 3726166800 | 48950 | 48900 | 48950 | 48850 | 136 |
| 544 | 20230710 | 112800 | 3719515550 | 48850 | 48850 | 49000 | 48850 | 3734 |
| 545 | 20230710 | 112700 | 3536984900 | 48850 | 48800 | 48850 | 48800 | 148 |
| 546 | 20230710 | 112600 | 3529755150 | 48800 | 48800 | 48850 | 48800 | 203 |
| 547 | 20230710 | 112500 | 3519845150 | 48800 | 48800 | 48850 | 48800 | 29 |
| 548 | 20230710 | 112400 | 3518429100 | 48850 | 48850 | 48850 | 48800 | 62 |
| 549 | 20230710 | 112300 | 3515402200 | 48800 | 48850 | 48850 | 48800 | 352 |
| 550 | 20230710 | 112200 | 3498223150 | 48850 | 48800 | 48850 | 48800 | 24 |
| 551 | 20230710 | 112100 | 3497050800 | 48850 | 48850 | 48850 | 48800 | 197 |
| 552 | 20230710 | 112000 | 3487435600 | 48850 | 48800 | 48850 | 48800 | 43 |
| 553 | 20230710 | 111900 | 3485336900 | 48800 | 48800 | 48850 | 48800 | 114 |
| 554 | 20230710 | 111800 | 3479773600 | 48800 | 48800 | 48850 | 48800 | 287 |
| 555 | 20230710 | 111700 | 3465765350 | 48800 | 48850 | 48850 | 48800 | 34 |
| 556 | 20230710 | 111600 | 3464105200 | 48800 | 48850 | 48850 | 48800 | 69 |
| 557 | 20230710 | 111500 | 3460735500 | 48800 | 48850 | 48850 | 48800 | 275 |
| 558 | 20230710 | 111400 | 3447315350 | 48850 | 48850 | 48850 | 48800 | 53 |
| 559 | 20230710 | 111300 | 3444726400 | 48800 | 48850 | 48850 | 48800 | 77 |
| 560 | 20230710 | 111200 | 3440968750 | 48800 | 48900 | 48900 | 48800 | 1478 |
| 561 | 20230710 | 111100 | 3368789600 | 48850 | 48900 | 48900 | 48850 | 35 |
| 562 | 20230710 | 111000 | 3367079750 | 48900 | 48900 | 48900 | 48850 | 23 |
| 563 | 20230710 | 110900 | 3365955100 | 48850 | 48900 | 48900 | 48850 | 127 |
| 564 | 20230710 | 110800 | 3359744900 | 48850 | 48900 | 48900 | 48850 | 15 |
| 565 | 20230710 | 110700 | 3359011950 | 48900 | 48900 | 48900 | 48850 | 249 |
| 566 | 20230710 | 110600 | 3346845500 | 48900 | 48900 | 48900 | 48900 | 40 |
| 567 | 20230710 | 110500 | 3344889500 | 48900 | 48850 | 48900 | 48850 | 608 |
| 568 | 20230710 | 110400 | 3315188650 | 48850 | 48850 | 48850 | 48800 | 77 |
| 569 | 20230710 | 110300 | 3311427550 | 48850 | 48850 | 48850 | 48850 | 51 |
| 570 | 20230710 | 110200 | 3308936200 | 48850 | 48850 | 48850 | 48850 | 58 |
| 571 | 20230710 | 110100 | 3306102900 | 48800 | 48850 | 48850 | 48800 | 61 |
| 572 | 20230710 | 110000 | 3303123100 | 48800 | 48850 | 48850 | 48800 | 8 |
| 573 | 20230710 | 105900 | 3302732350 | 48800 | 48800 | 48850 | 48800 | 1039 |
| 574 | 20230710 | 105800 | 3252019050 | 48800 | 48800 | 48800 | 48750 | 39 |
| 575 | 20230710 | 105700 | 3250115950 | 48800 | 48800 | 48800 | 48800 | 25 |
| 576 | 20230710 | 105600 | 3248895950 | 48800 | 48800 | 48800 | 48750 | 448 |
| 577 | 20230710 | 105500 | 3227033850 | 48800 | 48800 | 48800 | 48750 | 89 |
| 578 | 20230710 | 105400 | 3222693950 | 48750 | 48750 | 48800 | 48750 | 221 |
| 579 | 20230710 | 105300 | 3211920150 | 48800 | 48700 | 48800 | 48700 | 725 |
| 580 | 20230710 | 105200 | 3176586350 | 48700 | 48650 | 48700 | 48600 | 565 |
| 581 | 20230710 | 105100 | 3149098150 | 48600 | 48700 | 48700 | 48600 | 63 |
| 582 | 20230710 | 105000 | 3146032900 | 48700 | 48650 | 48700 | 48650 | 117 |
| 583 | 20230710 | 104900 | 3140340700 | 48650 | 48550 | 48650 | 48550 | 3497 |
| 584 | 20230710 | 104800 | 2970390250 | 48600 | 48600 | 48600 | 48550 | 88 |
| 585 | 20230710 | 104700 | 2966113500 | 48550 | 48600 | 48600 | 48550 | 110 |
| 586 | 20230710 | 104600 | 2960770350 | 48600 | 48600 | 48600 | 48550 | 306 |
| 587 | 20230710 | 104500 | 2945898950 | 48600 | 48600 | 48600 | 48550 | 210 |
| 588 | 20230710 | 104400 | 2935693900 | 48600 | 48600 | 48600 | 48550 | 60 |
| 589 | 20230710 | 104300 | 2932779400 | 48550 | 48600 | 48600 | 48550 | 296 |
| 590 | 20230710 | 104200 | 2918402350 | 48600 | 48600 | 48600 | 48550 | 150 |
| 591 | 20230710 | 104100 | 2911115100 | 48550 | 48700 | 48700 | 48550 | 3737 |
| 592 | 20230710 | 104000 | 2729420150 | 48700 | 48700 | 48700 | 48650 | 88 |
| 593 | 20230710 | 103900 | 2725137750 | 48700 | 48700 | 48700 | 48650 | 369 |
| 594 | 20230710 | 103800 | 2707182950 | 48700 | 48750 | 48750 | 48700 | 1457 |
| 595 | 20230710 | 103700 | 2636224350 | 48750 | 48750 | 48750 | 48700 | 189 |
| 596 | 20230710 | 103600 | 2627013500 | 48750 | 48750 | 48750 | 48750 | 82 |
| 597 | 20230710 | 103500 | 2623016000 | 48750 | 48750 | 48750 | 48700 | 119 |
| 598 | 20230710 | 103400 | 2617218850 | 48750 | 48700 | 48750 | 48700 | 139 |
| 599 | 20230710 | 103300 | 2610443100 | 48700 | 48700 | 48750 | 48700 | 1067 |
| 600 | 20230710 | 103200 | 2558479700 | 48700 | 48700 | 48700 | 48650 | 980 |
| 601 | 20230710 | 103100 | 2510754200 | 48700 | 48700 | 48750 | 48700 | 407 |
| 602 | 20230710 | 103000 | 2490931500 | 48700 | 48700 | 48750 | 48700 | 299 |
| 603 | 20230710 | 102900 | 2476369300 | 48700 | 48750 | 48800 | 48700 | 242 |
| 604 | 20230710 | 102800 | 2464571700 | 48750 | 48800 | 48800 | 48750 | 1196 |
| 605 | 20230710 | 102700 | 2406265450 | 48800 | 48800 | 48800 | 48800 | 12 |
| 606 | 20230710 | 102600 | 2405679850 | 48750 | 48750 | 48800 | 48750 | 182 |
| 607 | 20230710 | 102500 | 2396803400 | 48800 | 48750 | 48800 | 48750 | 106 |
| 608 | 20230710 | 102400 | 2391634150 | 48800 | 48800 | 48800 | 48800 | 106 |
| 609 | 20230710 | 102300 | 2386461350 | 48800 | 48800 | 48800 | 48750 | 631 |
| 610 | 20230710 | 102200 | 2355668800 | 48800 | 48900 | 48900 | 48800 | 777 |
| 611 | 20230710 | 102100 | 2317750500 | 48900 | 48950 | 48950 | 48850 | 1155 |
| 612 | 20230710 | 102000 | 2261303100 | 48950 | 48950 | 48950 | 48950 | 282 |
| 613 | 20230710 | 101900 | 2247499200 | 48950 | 48900 | 48950 | 48900 | 61 |
| 614 | 20230710 | 101800 | 2244515950 | 48950 | 48900 | 48950 | 48900 | 291 |
| 615 | 20230710 | 101700 | 2230272550 | 48950 | 48900 | 48950 | 48900 | 405 |
| 616 | 20230710 | 101600 | 2210455100 | 48950 | 49000 | 49000 | 48900 | 920 |
| 617 | 20230710 | 101500 | 2165403500 | 48950 | 49000 | 49000 | 48950 | 150 |
| 618 | 20230710 | 101400 | 2158060300 | 48950 | 48950 | 49000 | 48950 | 4 |
| 619 | 20230710 | 101300 | 2157864400 | 48950 | 49150 | 49150 | 48950 | 1376 |
| 620 | 20230710 | 101200 | 2090334750 | 49150 | 49150 | 49150 | 49100 | 175 |
| 621 | 20230710 | 101100 | 2081733550 | 49150 | 49100 | 49150 | 49100 | 536 |
| 622 | 20230710 | 101000 | 2055392500 | 49150 | 49150 | 49150 | 49150 | 37 |
| 623 | 20230710 | 100900 | 2053573950 | 49150 | 49150 | 49150 | 49150 | 150 |
| 624 | 20230710 | 100800 | 2046201450 | 49150 | 49150 | 49150 | 49100 | 232 |
| 625 | 20230710 | 100700 | 2034798700 | 49100 | 49100 | 49150 | 49100 | 94 |
| 626 | 20230710 | 100600 | 2030183200 | 49100 | 49100 | 49100 | 49100 | 293 |
| 627 | 20230710 | 100500 | 2015796900 | 49150 | 49150 | 49150 | 49100 | 242 |
| 628 | 20230710 | 100400 | 2003903000 | 49100 | 49200 | 49200 | 49100 | 52 |
| 629 | 20230710 | 100300 | 2001347950 | 49150 | 49000 | 49200 | 49000 | 578 |
| 630 | 20230710 | 100200 | 1972981750 | 48950 | 48950 | 49000 | 48950 | 95 |
| 631 | 20230710 | 100100 | 1968326850 | 49000 | 48950 | 49000 | 48950 | 474 |
| 632 | 20230710 | 100000 | 1945102200 | 49000 | 48900 | 49000 | 48900 | 661 |
| 633 | 20230710 | 095900 | 1912746200 | 48900 | 48850 | 48900 | 48850 | 538 |
| 634 | 20230710 | 095800 | 1886439850 | 48850 | 48900 | 48950 | 48850 | 269 |
| 635 | 20230710 | 095700 | 1873283150 | 48900 | 48900 | 48900 | 48900 | 21 |
| 636 | 20230710 | 095600 | 1872256250 | 48900 | 48900 | 48950 | 48900 | 776 |
| 637 | 20230710 | 095500 | 1834307250 | 48950 | 49000 | 49000 | 48900 | 174 |
| 638 | 20230710 | 095400 | 1825789150 | 48950 | 49000 | 49000 | 48950 | 85 |
| 639 | 20230710 | 095300 | 1821624200 | 48950 | 49000 | 49000 | 48950 | 270 |
| 640 | 20230710 | 095200 | 1808394250 | 49000 | 48950 | 49000 | 48950 | 772 |
| 641 | 20230710 | 095100 | 1770591900 | 48950 | 49000 | 49000 | 48950 | 291 |
| 642 | 20230710 | 095000 | 1756346450 | 49000 | 48950 | 49000 | 48950 | 391 |
| 643 | 20230710 | 094900 | 1737198100 | 48950 | 48950 | 48950 | 48950 | 304 |
| 644 | 20230710 | 094800 | 1722317300 | 48950 | 48850 | 48950 | 48850 | 498 |
| 645 | 20230710 | 094700 | 1697966300 | 48900 | 48900 | 48900 | 48900 | 404 |
| 646 | 20230710 | 094600 | 1678210700 | 48900 | 48900 | 48900 | 48850 | 15 |
| 647 | 20230710 | 094500 | 1677477600 | 48850 | 48800 | 48900 | 48800 | 218 |
| 648 | 20230710 | 094400 | 1666832850 | 48850 | 48850 | 48900 | 48800 | 146 |
| 649 | 20230710 | 094300 | 1659697050 | 48850 | 48750 | 48850 | 48750 | 977 |
| 650 | 20230710 | 094200 | 1612019800 | 48750 | 48800 | 48800 | 48750 | 170 |
| 651 | 20230710 | 094100 | 1603731400 | 48800 | 48650 | 48800 | 48650 | 516 |
| 652 | 20230710 | 094000 | 1578597500 | 48650 | 48800 | 48800 | 48650 | 1379 |
| 653 | 20230710 | 093900 | 1511419450 | 48800 | 48800 | 48800 | 48750 | 308 |
| 654 | 20230710 | 093800 | 1496389900 | 48800 | 48800 | 48850 | 48800 | 84 |
| 655 | 20230710 | 093700 | 1492288900 | 48800 | 48750 | 48800 | 48750 | 300 |
| 656 | 20230710 | 093600 | 1477652900 | 48800 | 48850 | 48900 | 48800 | 414 |
| 657 | 20230710 | 093500 | 1457433850 | 48800 | 48800 | 48850 | 48800 | 141 |
| 658 | 20230710 | 093400 | 1450550350 | 48800 | 48800 | 48800 | 48750 | 809 |
| 659 | 20230710 | 093300 | 1411071200 | 48800 | 48750 | 48800 | 48700 | 473 |
| 660 | 20230710 | 093200 | 1388014300 | 48750 | 48750 | 48850 | 48750 | 546 |
| 661 | 20230710 | 093100 | 1361382600 | 48800 | 48900 | 48900 | 48750 | 1218 |
| 662 | 20230710 | 093000 | 1301934550 | 48850 | 48950 | 48950 | 48850 | 377 |
| 663 | 20230710 | 092900 | 1283510000 | 48900 | 49000 | 49000 | 48900 | 463 |
| 664 | 20230710 | 092800 | 1260854800 | 49000 | 49000 | 49000 | 48950 | 565 |
| 665 | 20230710 | 092700 | 1233172850 | 49050 | 49050 | 49050 | 49000 | 170 |
| 666 | 20230710 | 092600 | 1224838700 | 49000 | 49100 | 49100 | 49000 | 169 |
| 667 | 20230710 | 092500 | 1216549700 | 49050 | 49050 | 49150 | 49050 | 583 |
| 668 | 20230710 | 092400 | 1187952250 | 49050 | 49000 | 49100 | 48900 | 1817 |
| 669 | 20230710 | 092300 | 1098889750 | 49000 | 49250 | 49250 | 49000 | 1886 |
| 670 | 20230710 | 092200 | 1006193600 | 49250 | 49400 | 49450 | 49250 | 1965 |
| 671 | 20230710 | 092100 | 909295650 | 49400 | 49400 | 49500 | 49350 | 1140 |
| 672 | 20230710 | 092000 | 853006650 | 49400 | 49500 | 49500 | 49400 | 438 |
| 673 | 20230710 | 091900 | 831352050 | 49350 | 49400 | 49450 | 49300 | 1823 |
| 674 | 20230710 | 091800 | 741343300 | 49350 | 49400 | 49400 | 49350 | 219 |
| 675 | 20230710 | 091700 | 730531400 | 49400 | 49350 | 49400 | 49250 | 768 |
| 676 | 20230710 | 091600 | 692655300 | 49350 | 49450 | 49450 | 49300 | 1021 |
| 677 | 20230710 | 091500 | 642216600 | 49500 | 49350 | 49500 | 49350 | 746 |
| 678 | 20230710 | 091400 | 605330300 | 49350 | 49250 | 49400 | 49250 | 425 |
| 679 | 20230710 | 091300 | 584361900 | 49250 | 49200 | 49350 | 49200 | 551 |
| 680 | 20230710 | 091200 | 557215650 | 49200 | 49250 | 49300 | 49150 | 686 |
| 681 | 20230710 | 091100 | 523450500 | 49200 | 48950 | 49200 | 48850 | 1913 |
| 682 | 20230710 | 091000 | 429462250 | 49000 | 48750 | 49000 | 48750 | 734 |
| 683 | 20230710 | 090900 | 393582250 | 48750 | 48850 | 48850 | 48700 | 414 |
| 684 | 20230710 | 090800 | 373400250 | 48850 | 48750 | 48900 | 48750 | 428 |
| 685 | 20230710 | 090700 | 352517100 | 48700 | 48650 | 48750 | 48600 | 1000 |
| 686 | 20230710 | 090600 | 303831700 | 48700 | 48750 | 48750 | 48650 | 659 |
| 687 | 20230710 | 090500 | 271732950 | 48700 | 48700 | 48750 | 48650 | 594 |
| 688 | 20230710 | 090400 | 242804950 | 48650 | 48700 | 48750 | 48650 | 582 |
| 689 | 20230710 | 090300 | 214466150 | 48750 | 48750 | 48850 | 48700 | 697 |
| 690 | 20230710 | 090200 | 180488600 | 48750 | 48950 | 49000 | 48750 | 1271 |
| 691 | 20230710 | 090100 | 118401850 | 48950 | 48850 | 49000 | 48850 | 555 |
| 692 | 20230710 | 090000 | 91256850 | 48850 | 49000 | 49100 | 48800 | 1863 |