37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 203300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 3 | 20230703 | 203200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230703 | 203100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230703 | 203000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230703 | 202900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230703 | 202800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230703 | 202700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230703 | 202600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230703 | 202500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230703 | 202400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230703 | 202300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230703 | 202200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230703 | 202100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230703 | 202000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230703 | 201900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230703 | 201800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230703 | 201700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230703 | 201600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230703 | 201500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230703 | 201400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230703 | 201300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230703 | 201200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230703 | 201100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230703 | 201000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230703 | 200900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230703 | 200800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230703 | 200700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230703 | 200600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230703 | 200500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230703 | 200400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230703 | 200300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 33 | 20230703 | 200200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230703 | 200100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230703 | 200000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230703 | 195900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230703 | 195800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230703 | 195700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230703 | 195600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230703 | 195500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230703 | 195400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230703 | 195300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230703 | 195200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230703 | 195100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230703 | 195000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230703 | 194900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230703 | 194800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230703 | 194700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230703 | 194600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230703 | 194500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230703 | 194400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230703 | 194300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230703 | 194200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230703 | 194100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230703 | 194000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230703 | 193900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230703 | 193800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230703 | 193700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230703 | 193600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230703 | 193500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230703 | 193400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230703 | 193300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 63 | 20230703 | 193200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230703 | 193100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230703 | 193000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230703 | 192900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230703 | 192800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230703 | 192700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230703 | 192600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230703 | 192500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230703 | 192400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230703 | 192300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230703 | 192200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230703 | 192100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230703 | 192000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230703 | 191900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230703 | 191800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230703 | 191700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230703 | 191600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230703 | 191500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230703 | 191400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230703 | 191300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230703 | 191200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230703 | 191100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230703 | 191000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230703 | 190900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230703 | 190800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230703 | 190700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230703 | 190600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230703 | 190500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230703 | 190400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230703 | 190300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 93 | 20230703 | 190200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230703 | 190100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230703 | 190000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230703 | 185900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230703 | 185800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230703 | 185700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230703 | 185600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230703 | 185500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230703 | 185400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230703 | 185300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230703 | 185200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230703 | 185100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230703 | 185000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230703 | 184900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230703 | 184800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230703 | 184700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230703 | 184600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230703 | 184500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230703 | 184400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230703 | 184300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230703 | 184200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230703 | 184100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230703 | 184000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230703 | 183900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230703 | 183800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230703 | 183700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230703 | 183600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230703 | 183500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230703 | 183400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230703 | 183300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 123 | 20230703 | 183200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230703 | 183100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230703 | 183000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230703 | 182900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230703 | 182800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230703 | 182700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230703 | 182600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230703 | 182500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230703 | 182400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230703 | 182300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230703 | 182200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230703 | 182100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230703 | 182000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230703 | 181900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230703 | 181800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230703 | 181700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230703 | 181600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230703 | 181500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230703 | 181400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230703 | 181300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230703 | 181200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230703 | 181100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230703 | 181000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230703 | 180900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230703 | 180800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230703 | 180700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230703 | 180600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230703 | 180500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230703 | 180400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230703 | 180300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 153 | 20230703 | 180200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230703 | 180100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230703 | 180000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230703 | 175900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230703 | 175800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230703 | 175700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230703 | 175600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230703 | 175500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230703 | 175400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230703 | 175300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230703 | 175200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230703 | 175100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230703 | 175000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230703 | 174900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230703 | 174800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230703 | 174700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230703 | 174600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230703 | 174500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230703 | 174400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230703 | 174300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230703 | 174200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230703 | 174100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230703 | 174000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230703 | 173900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230703 | 173800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230703 | 173700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230703 | 173600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230703 | 173500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230703 | 173400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230703 | 173300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 183 | 20230703 | 173200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230703 | 173100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230703 | 173000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230703 | 172900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230703 | 172800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230703 | 172700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230703 | 172600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230703 | 172500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230703 | 172400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230703 | 172300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230703 | 172200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230703 | 172100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230703 | 172000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230703 | 171900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230703 | 171800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230703 | 171700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230703 | 171600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230703 | 171500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230703 | 171400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230703 | 171300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230703 | 171200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230703 | 171100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230703 | 171000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230703 | 170900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230703 | 170800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230703 | 170700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230703 | 170600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230703 | 170500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230703 | 170400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230703 | 170300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 213 | 20230703 | 170200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230703 | 170100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230703 | 170000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230703 | 165900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230703 | 165800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230703 | 165700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230703 | 165600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230703 | 165500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230703 | 165400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20230703 | 165300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230703 | 165200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230703 | 165100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230703 | 165000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230703 | 164900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230703 | 164800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230703 | 164700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230703 | 164600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230703 | 164500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230703 | 164400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230703 | 164300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230703 | 164200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230703 | 164100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20230703 | 164000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20230703 | 163900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20230703 | 163800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20230703 | 163700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230703 | 163600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20230703 | 163500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20230703 | 163400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20230703 | 163300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 243 | 20230703 | 163200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20230703 | 163100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20230703 | 163000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20230703 | 162900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20230703 | 162800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230703 | 162700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20230703 | 162600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20230703 | 162500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20230703 | 162400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20230703 | 162300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20230703 | 162200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20230703 | 162100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20230703 | 162000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20230703 | 161900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20230703 | 161800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20230703 | 161700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20230703 | 161600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20230703 | 161500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20230703 | 161400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20230703 | 161300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20230703 | 161200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20230703 | 161100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20230703 | 161000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20230703 | 160900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20230703 | 160800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20230703 | 160700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20230703 | 160600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20230703 | 160500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20230703 | 160400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20230703 | 160300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 273 | 20230703 | 160200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20230703 | 160100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20230703 | 160000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20230703 | 155900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20230703 | 155800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20230703 | 155700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20230703 | 155600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20230703 | 155500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20230703 | 155400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20230703 | 155300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20230703 | 155200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20230703 | 155100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20230703 | 155000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20230703 | 154900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20230703 | 154800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20230703 | 154700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20230703 | 154600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20230703 | 154500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20230703 | 154400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20230703 | 154300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20230703 | 154200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20230703 | 154100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20230703 | 154000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20230703 | 153900 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20230703 | 153800 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20230703 | 153700 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20230703 | 153600 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20230703 | 153500 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20230703 | 153400 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20230703 | 153300 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 303 | 20230703 | 153200 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20230703 | 153100 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20230703 | 153000 | 8728157900 | 22700 | 22700 | 22700 | 22700 | 5413 |
| 306 | 20230703 | 152900 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20230703 | 152800 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20230703 | 152700 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20230703 | 152600 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20230703 | 152500 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20230703 | 152400 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20230703 | 152300 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20230703 | 152200 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20230703 | 152100 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20230703 | 152000 | 8605282800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 316 | 20230703 | 151900 | 8605282800 | 22700 | 22700 | 22700 | 22650 | 172 |
| 317 | 20230703 | 151800 | 8601381950 | 22700 | 22650 | 22700 | 22650 | 3110 |
| 318 | 20230703 | 151700 | 8530874250 | 22650 | 22650 | 22700 | 22650 | 228 |
| 319 | 20230703 | 151600 | 8525709200 | 22650 | 22650 | 22700 | 22650 | 732 |
| 320 | 20230703 | 151500 | 8509129250 | 22650 | 22650 | 22700 | 22650 | 791 |
| 321 | 20230703 | 151400 | 8491212600 | 22700 | 22650 | 22700 | 22650 | 843 |
| 322 | 20230703 | 151300 | 8472117350 | 22650 | 22650 | 22700 | 22650 | 419 |
| 323 | 20230703 | 151200 | 8462626700 | 22650 | 22650 | 22750 | 22650 | 124 |
| 324 | 20230703 | 151100 | 8459816700 | 22650 | 22700 | 22750 | 22650 | 2445 |
| 325 | 20230703 | 151000 | 8404327400 | 22700 | 22750 | 22750 | 22700 | 339 |
| 326 | 20230703 | 150900 | 8396632000 | 22700 | 22700 | 22750 | 22700 | 1135 |
| 327 | 20230703 | 150800 | 8370867450 | 22750 | 22700 | 22750 | 22700 | 367 |
| 328 | 20230703 | 150700 | 8362535800 | 22750 | 22750 | 22750 | 22700 | 383 |
| 329 | 20230703 | 150600 | 8353823050 | 22750 | 22750 | 22750 | 22700 | 1869 |
| 330 | 20230703 | 150500 | 8311312700 | 22700 | 22800 | 22800 | 22700 | 2040 |
| 331 | 20230703 | 150400 | 8264899050 | 22800 | 22750 | 22800 | 22750 | 430 |
| 332 | 20230703 | 150300 | 8255114450 | 22800 | 22800 | 22800 | 22750 | 92 |
| 333 | 20230703 | 150200 | 8253021300 | 22750 | 22750 | 22750 | 22750 | 437 |
| 334 | 20230703 | 150100 | 8243079550 | 22750 | 22750 | 22800 | 22750 | 911 |
| 335 | 20230703 | 150000 | 8222334100 | 22800 | 22800 | 22800 | 22750 | 400 |
| 336 | 20230703 | 145900 | 8213226300 | 22750 | 22750 | 22800 | 22750 | 600 |
| 337 | 20230703 | 145800 | 8199556300 | 22750 | 22800 | 22800 | 22750 | 689 |
| 338 | 20230703 | 145700 | 8183876200 | 22800 | 22800 | 22850 | 22800 | 287 |
| 339 | 20230703 | 145600 | 8177332450 | 22800 | 22800 | 22800 | 22800 | 520 |
| 340 | 20230703 | 145500 | 8165476450 | 22800 | 22800 | 22850 | 22800 | 268 |
| 341 | 20230703 | 145400 | 8159364250 | 22800 | 22800 | 22850 | 22800 | 297 |
| 342 | 20230703 | 145300 | 8152590400 | 22800 | 22800 | 22800 | 22800 | 333 |
| 343 | 20230703 | 145200 | 8144998000 | 22800 | 22800 | 22850 | 22800 | 361 |
| 344 | 20230703 | 145100 | 8136767150 | 22800 | 22800 | 22850 | 22800 | 653 |
| 345 | 20230703 | 145000 | 8121878700 | 22800 | 22800 | 22850 | 22750 | 105 |
| 346 | 20230703 | 144900 | 8119484550 | 22850 | 22800 | 22850 | 22750 | 299 |
| 347 | 20230703 | 144800 | 8112671500 | 22800 | 22800 | 22850 | 22800 | 403 |
| 348 | 20230703 | 144700 | 8103480550 | 22850 | 22800 | 22850 | 22800 | 70 |
| 349 | 20230703 | 144600 | 8101882050 | 22800 | 22800 | 22850 | 22800 | 161 |
| 350 | 20230703 | 144500 | 8098211150 | 22800 | 22800 | 22800 | 22800 | 307 |
| 351 | 20230703 | 144400 | 8091211550 | 22800 | 22850 | 22850 | 22800 | 631 |
| 352 | 20230703 | 144300 | 8076824500 | 22800 | 22800 | 22850 | 22800 | 35 |
| 353 | 20230703 | 144200 | 8076025650 | 22850 | 22800 | 22850 | 22800 | 286 |
| 354 | 20230703 | 144100 | 8069503300 | 22800 | 22800 | 22850 | 22800 | 195 |
| 355 | 20230703 | 144000 | 8065057200 | 22800 | 22850 | 22850 | 22800 | 42 |
| 356 | 20230703 | 143900 | 8064099100 | 22850 | 22850 | 22850 | 22750 | 679 |
| 357 | 20230703 | 143800 | 8048612900 | 22850 | 22850 | 22850 | 22800 | 965 |
| 358 | 20230703 | 143700 | 8026581200 | 22800 | 22850 | 22850 | 22800 | 731 |
| 359 | 20230703 | 143600 | 8009884350 | 22800 | 22900 | 22900 | 22800 | 667 |
| 360 | 20230703 | 143500 | 7994646500 | 22900 | 22800 | 22900 | 22750 | 1151 |
| 361 | 20230703 | 143400 | 7968357500 | 22800 | 22750 | 22800 | 22750 | 257 |
| 362 | 20230703 | 143300 | 7962508700 | 22800 | 22700 | 22800 | 22700 | 893 |
| 363 | 20230703 | 143200 | 7942168300 | 22700 | 22750 | 22750 | 22700 | 522 |
| 364 | 20230703 | 143100 | 7930299600 | 22800 | 22750 | 22800 | 22750 | 222 |
| 365 | 20230703 | 143000 | 7925243850 | 22750 | 22800 | 22800 | 22750 | 63 |
| 366 | 20230703 | 142900 | 7923810500 | 22750 | 22800 | 22800 | 22750 | 93 |
| 367 | 20230703 | 142800 | 7921694650 | 22750 | 22750 | 22750 | 22750 | 288 |
| 368 | 20230703 | 142700 | 7915142650 | 22800 | 22750 | 22800 | 22750 | 129 |
| 369 | 20230703 | 142600 | 7912206850 | 22750 | 22750 | 22800 | 22750 | 197 |
| 370 | 20230703 | 142500 | 7907719100 | 22750 | 22800 | 22800 | 22750 | 325 |
| 371 | 20230703 | 142400 | 7900320150 | 22800 | 22750 | 22800 | 22750 | 90 |
| 372 | 20230703 | 142300 | 7898272500 | 22750 | 22750 | 22750 | 22750 | 74 |
| 373 | 20230703 | 142200 | 7896589000 | 22800 | 22800 | 22800 | 22750 | 316 |
| 374 | 20230703 | 142100 | 7889389100 | 22750 | 22800 | 22800 | 22750 | 153 |
| 375 | 20230703 | 142000 | 7885906100 | 22800 | 22750 | 22800 | 22750 | 93 |
| 376 | 20230703 | 141900 | 7883789800 | 22750 | 22800 | 22800 | 22750 | 335 |
| 377 | 20230703 | 141800 | 7876161150 | 22800 | 22750 | 22850 | 22750 | 2237 |
| 378 | 20230703 | 141700 | 7825197650 | 22750 | 22750 | 22750 | 22700 | 134 |
| 379 | 20230703 | 141600 | 7822153450 | 22700 | 22650 | 22700 | 22650 | 518 |
| 380 | 20230703 | 141500 | 7810411450 | 22650 | 22650 | 22700 | 22650 | 949 |
| 381 | 20230703 | 141400 | 7788877600 | 22650 | 22650 | 22700 | 22650 | 137 |
| 382 | 20230703 | 141300 | 7785774500 | 22700 | 22700 | 22700 | 22650 | 187 |
| 383 | 20230703 | 141200 | 7781536400 | 22650 | 22650 | 22650 | 22650 | 734 |
| 384 | 20230703 | 141100 | 7764911300 | 22650 | 22700 | 22700 | 22650 | 650 |
| 385 | 20230703 | 141000 | 7750188750 | 22700 | 22650 | 22700 | 22650 | 200 |
| 386 | 20230703 | 140900 | 7745658700 | 22650 | 22650 | 22650 | 22650 | 350 |
| 387 | 20230703 | 140800 | 7737731200 | 22650 | 22650 | 22650 | 22650 | 551 |
| 388 | 20230703 | 140700 | 7725251050 | 22700 | 22650 | 22700 | 22650 | 154 |
| 389 | 20230703 | 140600 | 7721762800 | 22650 | 22650 | 22700 | 22650 | 210 |
| 390 | 20230703 | 140500 | 7717001300 | 22650 | 22650 | 22700 | 22600 | 178 |
| 391 | 20230703 | 140400 | 7712967550 | 22700 | 22650 | 22700 | 22600 | 147 |
| 392 | 20230703 | 140300 | 7709642050 | 22600 | 22600 | 22650 | 22600 | 495 |
| 393 | 20230703 | 140200 | 7698438250 | 22600 | 22650 | 22700 | 22600 | 498 |
| 394 | 20230703 | 140100 | 7687162450 | 22650 | 22650 | 22650 | 22600 | 331 |
| 395 | 20230703 | 140000 | 7679672400 | 22650 | 22650 | 22700 | 22600 | 510 |
| 396 | 20230703 | 135900 | 7668124100 | 22650 | 22650 | 22750 | 22650 | 287 |
| 397 | 20230703 | 135800 | 7661610650 | 22700 | 22650 | 22700 | 22650 | 637 |
| 398 | 20230703 | 135700 | 7647176000 | 22650 | 22650 | 22700 | 22650 | 245 |
| 399 | 20230703 | 135600 | 7641626700 | 22650 | 22650 | 22700 | 22650 | 137 |
| 400 | 20230703 | 135500 | 7638523100 | 22700 | 22600 | 22750 | 22600 | 3939 |
| 401 | 20230703 | 135400 | 7549202650 | 22600 | 22600 | 22600 | 22600 | 346 |
| 402 | 20230703 | 135300 | 7541383050 | 22600 | 22600 | 22650 | 22600 | 1308 |
| 403 | 20230703 | 135200 | 7511822150 | 22600 | 22600 | 22600 | 22600 | 101 |
| 404 | 20230703 | 135100 | 7509539550 | 22600 | 22550 | 22600 | 22550 | 2215 |
| 405 | 20230703 | 135000 | 7459483450 | 22600 | 22600 | 22600 | 22550 | 358 |
| 406 | 20230703 | 134900 | 7451406700 | 22550 | 22550 | 22600 | 22550 | 232 |
| 407 | 20230703 | 134800 | 7446167750 | 22550 | 22600 | 22600 | 22550 | 902 |
| 408 | 20230703 | 134700 | 7425821550 | 22600 | 22600 | 22650 | 22600 | 740 |
| 409 | 20230703 | 134600 | 7409097300 | 22650 | 22650 | 22650 | 22550 | 1206 |
| 410 | 20230703 | 134500 | 7381849950 | 22600 | 22600 | 22650 | 22600 | 268 |
| 411 | 20230703 | 134400 | 7375792200 | 22600 | 22600 | 22600 | 22600 | 1050 |
| 412 | 20230703 | 134300 | 7352062200 | 22600 | 22600 | 22650 | 22600 | 215 |
| 413 | 20230703 | 134200 | 7347203000 | 22600 | 22600 | 22600 | 22550 | 874 |
| 414 | 20230703 | 134100 | 7327455300 | 22550 | 22650 | 22650 | 22550 | 2080 |
| 415 | 20230703 | 134000 | 7280442150 | 22600 | 22600 | 22650 | 22600 | 917 |
| 416 | 20230703 | 133900 | 7259709000 | 22650 | 22600 | 22650 | 22600 | 184 |
| 417 | 20230703 | 133800 | 7255547600 | 22600 | 22600 | 22650 | 22600 | 2260 |
| 418 | 20230703 | 133700 | 7204471550 | 22650 | 22600 | 22650 | 22600 | 447 |
| 419 | 20230703 | 133600 | 7194360850 | 22600 | 22600 | 22650 | 22600 | 272 |
| 420 | 20230703 | 133500 | 7188209300 | 22600 | 22700 | 22700 | 22600 | 685 |
| 421 | 20230703 | 133400 | 7172695450 | 22650 | 22700 | 22700 | 22650 | 3925 |
| 422 | 20230703 | 133300 | 7083784200 | 22650 | 22650 | 22700 | 22650 | 2267 |
| 423 | 20230703 | 133200 | 7032436400 | 22650 | 22650 | 22650 | 22650 | 175 |
| 424 | 20230703 | 133100 | 7028472650 | 22650 | 22700 | 22700 | 22650 | 7856 |
| 425 | 20230703 | 133000 | 6850158700 | 22750 | 22700 | 22750 | 22700 | 494 |
| 426 | 20230703 | 132900 | 6838942100 | 22750 | 22700 | 22750 | 22700 | 679 |
| 427 | 20230703 | 132800 | 6823528250 | 22800 | 22750 | 22800 | 22700 | 273 |
| 428 | 20230703 | 132700 | 6817327550 | 22750 | 22700 | 22750 | 22700 | 145 |
| 429 | 20230703 | 132600 | 6814034950 | 22750 | 22750 | 22750 | 22700 | 921 |
| 430 | 20230703 | 132500 | 6793099950 | 22700 | 22700 | 22750 | 22700 | 644 |
| 431 | 20230703 | 132400 | 6778481100 | 22700 | 22750 | 22750 | 22700 | 255 |
| 432 | 20230703 | 132300 | 6772683300 | 22750 | 22750 | 22800 | 22750 | 1021 |
| 433 | 20230703 | 132200 | 6749455100 | 22800 | 22750 | 22800 | 22750 | 572 |
| 434 | 20230703 | 132100 | 6736425550 | 22800 | 22800 | 22800 | 22750 | 79 |
| 435 | 20230703 | 132000 | 6734625250 | 22750 | 22800 | 22800 | 22750 | 214 |
| 436 | 20230703 | 131900 | 6729755500 | 22800 | 22800 | 22800 | 22750 | 261 |
| 437 | 20230703 | 131800 | 6723808300 | 22750 | 22800 | 22800 | 22750 | 494 |
| 438 | 20230703 | 131700 | 6712557800 | 22800 | 22800 | 22800 | 22750 | 391 |
| 439 | 20230703 | 131600 | 6703644400 | 22750 | 22800 | 22800 | 22750 | 168 |
| 440 | 20230703 | 131500 | 6699822350 | 22750 | 22750 | 22750 | 22750 | 214 |
| 441 | 20230703 | 131400 | 6694953850 | 22800 | 22750 | 22800 | 22750 | 713 |
| 442 | 20230703 | 131300 | 6678702650 | 22800 | 22750 | 22800 | 22750 | 70 |
| 443 | 20230703 | 131200 | 6677109950 | 22750 | 22750 | 22800 | 22750 | 124 |
| 444 | 20230703 | 131100 | 6674285850 | 22750 | 22750 | 22800 | 22750 | 172 |
| 445 | 20230703 | 131000 | 6670372800 | 22750 | 22750 | 22800 | 22750 | 613 |
| 446 | 20230703 | 130900 | 6656424450 | 22800 | 22800 | 22850 | 22750 | 45 |
| 447 | 20230703 | 130800 | 6655400400 | 22800 | 22750 | 22800 | 22750 | 343 |
| 448 | 20230703 | 130700 | 6647589150 | 22750 | 22750 | 22850 | 22750 | 602 |
| 449 | 20230703 | 130600 | 6633868400 | 22800 | 22750 | 22800 | 22700 | 2086 |
| 450 | 20230703 | 130500 | 6586314150 | 22750 | 22800 | 22800 | 22750 | 548 |
| 451 | 20230703 | 130400 | 6573843850 | 22750 | 22850 | 22850 | 22750 | 1386 |
| 452 | 20230703 | 130300 | 6542309900 | 22750 | 22850 | 22850 | 22700 | 3369 |
| 453 | 20230703 | 130200 | 6465672800 | 22850 | 22750 | 22850 | 22750 | 438 |
| 454 | 20230703 | 130100 | 6455687650 | 22750 | 22800 | 22800 | 22750 | 59 |
| 455 | 20230703 | 130000 | 6454345250 | 22800 | 22850 | 22850 | 22750 | 635 |
| 456 | 20230703 | 125900 | 6439868550 | 22800 | 22800 | 22850 | 22750 | 1225 |
| 457 | 20230703 | 125800 | 6411935950 | 22800 | 22800 | 22850 | 22750 | 395 |
| 458 | 20230703 | 125700 | 6402939050 | 22750 | 22800 | 22850 | 22750 | 835 |
| 459 | 20230703 | 125600 | 6383904550 | 22750 | 22750 | 22800 | 22750 | 80 |
| 460 | 20230703 | 125500 | 6382083500 | 22750 | 22800 | 22800 | 22750 | 82 |
| 461 | 20230703 | 125400 | 6380217800 | 22750 | 22750 | 22800 | 22750 | 4161 |
| 462 | 20230703 | 125300 | 6285554850 | 22700 | 22700 | 22750 | 22700 | 2772 |
| 463 | 20230703 | 125200 | 6222625450 | 22750 | 22750 | 22750 | 22750 | 45 |
| 464 | 20230703 | 125100 | 6221601700 | 22750 | 22700 | 22750 | 22700 | 65 |
| 465 | 20230703 | 125000 | 6220123700 | 22700 | 22700 | 22700 | 22700 | 4272 |
| 466 | 20230703 | 124900 | 6123149300 | 22700 | 22700 | 22700 | 22700 | 433 |
| 467 | 20230703 | 124800 | 6113320200 | 22700 | 22650 | 22700 | 22650 | 633 |
| 468 | 20230703 | 124700 | 6098957400 | 22700 | 22650 | 22700 | 22650 | 213 |
| 469 | 20230703 | 124600 | 6094130700 | 22700 | 22700 | 22700 | 22650 | 2048 |
| 470 | 20230703 | 124500 | 6047643700 | 22700 | 22700 | 22700 | 22650 | 154 |
| 471 | 20230703 | 124400 | 6044150500 | 22700 | 22650 | 22700 | 22650 | 973 |
| 472 | 20230703 | 124300 | 6022079300 | 22650 | 22700 | 22700 | 22650 | 132 |
| 473 | 20230703 | 124200 | 6019085900 | 22700 | 22750 | 22750 | 22650 | 13803 |
| 474 | 20230703 | 124100 | 5705704750 | 22800 | 22800 | 22800 | 22750 | 48 |
| 475 | 20230703 | 124000 | 5704612650 | 22800 | 22800 | 22850 | 22800 | 3044 |
| 476 | 20230703 | 123900 | 5635209150 | 22800 | 22850 | 22850 | 22800 | 88 |
| 477 | 20230703 | 123800 | 5633201550 | 22800 | 22800 | 22800 | 22800 | 140 |
| 478 | 20230703 | 123700 | 5630009550 | 22800 | 22800 | 22850 | 22800 | 336 |
| 479 | 20230703 | 123600 | 5622347950 | 22800 | 22800 | 22800 | 22800 | 10 |
| 480 | 20230703 | 123500 | 5622119950 | 22800 | 22850 | 22850 | 22800 | 189 |
| 481 | 20230703 | 123400 | 5617809550 | 22850 | 22850 | 22850 | 22800 | 69 |
| 482 | 20230703 | 123300 | 5616234250 | 22850 | 22800 | 22850 | 22800 | 605 |
| 483 | 20230703 | 123200 | 5602411150 | 22800 | 22800 | 22850 | 22800 | 162 |
| 484 | 20230703 | 123100 | 5598716200 | 22850 | 22800 | 22850 | 22800 | 109 |
| 485 | 20230703 | 123000 | 5596226000 | 22850 | 22850 | 22850 | 22800 | 467 |
| 486 | 20230703 | 122900 | 5585556900 | 22850 | 22800 | 22850 | 22800 | 97 |
| 487 | 20230703 | 122800 | 5583342800 | 22850 | 22800 | 22850 | 22800 | 378 |
| 488 | 20230703 | 122700 | 5574715650 | 22800 | 22800 | 22800 | 22800 | 102 |
| 489 | 20230703 | 122600 | 5572390050 | 22800 | 22800 | 22800 | 22800 | 48 |
| 490 | 20230703 | 122500 | 5571295650 | 22800 | 22850 | 22850 | 22800 | 369 |
| 491 | 20230703 | 122400 | 5562866250 | 22800 | 22850 | 22850 | 22800 | 466 |
| 492 | 20230703 | 122300 | 5552225700 | 22850 | 22850 | 22850 | 22800 | 540 |
| 493 | 20230703 | 122200 | 5539892800 | 22850 | 22850 | 22850 | 22850 | 217 |
| 494 | 20230703 | 122100 | 5534934350 | 22850 | 22850 | 22850 | 22850 | 128 |
| 495 | 20230703 | 122000 | 5532009550 | 22900 | 22850 | 22900 | 22850 | 1044 |
| 496 | 20230703 | 121900 | 5508104150 | 22850 | 22850 | 22850 | 22850 | 15 |
| 497 | 20230703 | 121800 | 5507761400 | 22850 | 22850 | 22850 | 22850 | 195 |
| 498 | 20230703 | 121700 | 5503305650 | 22850 | 22850 | 22850 | 22850 | 100 |
| 499 | 20230703 | 121600 | 5501020650 | 22800 | 22800 | 22900 | 22800 | 7553 |
| 500 | 20230703 | 121500 | 5328434800 | 22800 | 22800 | 22800 | 22800 | 131 |
| 501 | 20230703 | 121400 | 5325448000 | 22800 | 22800 | 22850 | 22800 | 462 |
| 502 | 20230703 | 121300 | 5314909350 | 22800 | 22800 | 22800 | 22800 | 1002 |
| 503 | 20230703 | 121200 | 5292063750 | 22800 | 22850 | 22900 | 22800 | 1132 |
| 504 | 20230703 | 121100 | 5266221450 | 22900 | 22900 | 22950 | 22850 | 1023 |
| 505 | 20230703 | 121000 | 5242749400 | 22850 | 22850 | 22850 | 22800 | 4375 |
| 506 | 20230703 | 120900 | 5142793700 | 22900 | 22850 | 22900 | 22850 | 86 |
| 507 | 20230703 | 120800 | 5140824800 | 22850 | 22850 | 22900 | 22850 | 1474 |
| 508 | 20230703 | 120700 | 5107079750 | 22850 | 22850 | 22900 | 22850 | 151 |
| 509 | 20230703 | 120600 | 5103628800 | 22850 | 22850 | 22900 | 22850 | 250 |
| 510 | 20230703 | 120500 | 5097916250 | 22850 | 22850 | 22850 | 22850 | 63 |
| 511 | 20230703 | 120400 | 5096476700 | 22850 | 22900 | 22900 | 22850 | 219 |
| 512 | 20230703 | 120300 | 5091470050 | 22900 | 22850 | 22900 | 22850 | 266 |
| 513 | 20230703 | 120200 | 5085391250 | 22850 | 22850 | 22850 | 22850 | 32 |
| 514 | 20230703 | 120100 | 5084660050 | 22850 | 22850 | 22850 | 22850 | 8 |
| 515 | 20230703 | 120000 | 5084477250 | 22850 | 22900 | 22950 | 22850 | 61 |
| 516 | 20230703 | 115900 | 5083080950 | 22900 | 22900 | 22900 | 22850 | 152 |
| 517 | 20230703 | 115800 | 5079603200 | 22900 | 22850 | 22900 | 22800 | 2111 |
| 518 | 20230703 | 115700 | 5031342750 | 22850 | 22850 | 22850 | 22850 | 56 |
| 519 | 20230703 | 115600 | 5030063150 | 22850 | 22800 | 22850 | 22800 | 590 |
| 520 | 20230703 | 115500 | 5016598900 | 22800 | 22850 | 22900 | 22800 | 1820 |
| 521 | 20230703 | 115400 | 4975011000 | 22850 | 22850 | 22900 | 22850 | 127 |
| 522 | 20230703 | 115300 | 4972109000 | 22850 | 22900 | 22900 | 22850 | 84 |
| 523 | 20230703 | 115200 | 4970185600 | 22900 | 22850 | 22900 | 22850 | 217 |
| 524 | 20230703 | 115100 | 4965219400 | 22900 | 22900 | 22900 | 22850 | 197 |
| 525 | 20230703 | 115000 | 4960708850 | 22900 | 22850 | 22900 | 22850 | 520 |
| 526 | 20230703 | 114900 | 4948826050 | 22850 | 22850 | 22900 | 22850 | 220 |
| 527 | 20230703 | 114800 | 4943794300 | 22850 | 22850 | 22900 | 22850 | 1257 |
| 528 | 20230703 | 114700 | 4915069100 | 22900 | 22950 | 22950 | 22850 | 2168 |
| 529 | 20230703 | 114600 | 4865420500 | 22950 | 22900 | 22950 | 22900 | 639 |
| 530 | 20230703 | 114500 | 4850760150 | 22900 | 22950 | 22950 | 22900 | 77 |
| 531 | 20230703 | 114400 | 4848996800 | 22900 | 22950 | 22950 | 22900 | 164 |
| 532 | 20230703 | 114300 | 4845237550 | 22900 | 22900 | 22950 | 22900 | 98 |
| 533 | 20230703 | 114200 | 4842989650 | 22900 | 22900 | 22900 | 22900 | 186 |
| 534 | 20230703 | 114100 | 4838730250 | 22900 | 22900 | 22950 | 22900 | 190 |
| 535 | 20230703 | 114000 | 4834378900 | 22900 | 22900 | 22950 | 22900 | 152 |
| 536 | 20230703 | 113900 | 4830898050 | 22900 | 22950 | 23000 | 22900 | 403 |
| 537 | 20230703 | 113800 | 4821640350 | 23000 | 22900 | 23000 | 22900 | 1334 |
| 538 | 20230703 | 113700 | 4791038850 | 22950 | 22900 | 22950 | 22900 | 15 |
| 539 | 20230703 | 113600 | 4790695100 | 22900 | 22950 | 22950 | 22900 | 54 |
| 540 | 20230703 | 113500 | 4789455950 | 22950 | 22950 | 22950 | 22900 | 56 |
| 541 | 20230703 | 113400 | 4788171350 | 22900 | 22900 | 22950 | 22900 | 472 |
| 542 | 20230703 | 113300 | 4777359500 | 22950 | 22950 | 22950 | 22900 | 20 |
| 543 | 20230703 | 113200 | 4776901150 | 22900 | 22950 | 22950 | 22900 | 253 |
| 544 | 20230703 | 113100 | 4771107400 | 22900 | 22900 | 22950 | 22900 | 748 |
| 545 | 20230703 | 113000 | 4753952050 | 22900 | 22900 | 22900 | 22900 | 37 |
| 546 | 20230703 | 112900 | 4753104750 | 22900 | 23000 | 23000 | 22900 | 84 |
| 547 | 20230703 | 112800 | 4751180850 | 22950 | 22900 | 22950 | 22850 | 962 |
| 548 | 20230703 | 112700 | 4729117800 | 22900 | 22950 | 22950 | 22850 | 253 |
| 549 | 20230703 | 112600 | 4723317350 | 22950 | 22900 | 22950 | 22800 | 10548 |
| 550 | 20230703 | 112500 | 4482262850 | 22950 | 22900 | 22950 | 22900 | 415 |
| 551 | 20230703 | 112400 | 4472745250 | 22900 | 22950 | 22950 | 22900 | 777 |
| 552 | 20230703 | 112300 | 4454927350 | 22950 | 23000 | 23000 | 22950 | 180 |
| 553 | 20230703 | 112200 | 4450795350 | 23000 | 22950 | 23000 | 22950 | 53 |
| 554 | 20230703 | 112100 | 4449578900 | 23000 | 23000 | 23000 | 23000 | 25 |
| 555 | 20230703 | 112000 | 4449003900 | 23000 | 23000 | 23000 | 22950 | 130 |
| 556 | 20230703 | 111900 | 4446019850 | 22950 | 23000 | 23050 | 22950 | 528 |
| 557 | 20230703 | 111800 | 4433874550 | 23000 | 23000 | 23050 | 22950 | 515 |
| 558 | 20230703 | 111700 | 4422040550 | 23000 | 23050 | 23050 | 23000 | 27 |
| 559 | 20230703 | 111600 | 4421419200 | 23000 | 23000 | 23000 | 23000 | 200 |
| 560 | 20230703 | 111500 | 4416819200 | 23000 | 23050 | 23100 | 23000 | 423 |
| 561 | 20230703 | 111400 | 4407070850 | 23050 | 23000 | 23100 | 22900 | 5782 |
| 562 | 20230703 | 111300 | 4274432200 | 23150 | 23050 | 23150 | 23000 | 3048 |
| 563 | 20230703 | 111200 | 4204307400 | 23150 | 23100 | 23150 | 23000 | 6483 |
| 564 | 20230703 | 111100 | 4054972850 | 23100 | 23100 | 23100 | 23100 | 47 |
| 565 | 20230703 | 111000 | 4053887150 | 23100 | 23150 | 23150 | 23100 | 70 |
| 566 | 20230703 | 110900 | 4052269900 | 23150 | 23150 | 23150 | 23150 | 219 |
| 567 | 20230703 | 110800 | 4047200050 | 23200 | 23150 | 23200 | 23150 | 817 |
| 568 | 20230703 | 110700 | 4028286350 | 23150 | 23150 | 23200 | 23100 | 252 |
| 569 | 20230703 | 110600 | 4022450150 | 23200 | 23150 | 23200 | 23150 | 2510 |
| 570 | 20230703 | 110500 | 3964343150 | 23200 | 23200 | 23200 | 23150 | 393 |
| 571 | 20230703 | 110400 | 3955229050 | 23200 | 23150 | 23200 | 23150 | 5626 |
| 572 | 20230703 | 110300 | 3824972250 | 23100 | 23100 | 23150 | 23100 | 518 |
| 573 | 20230703 | 110200 | 3812983850 | 23150 | 23100 | 23150 | 23100 | 3831 |
| 574 | 20230703 | 110100 | 3724481500 | 23100 | 23100 | 23100 | 23050 | 832 |
| 575 | 20230703 | 110000 | 3705273050 | 23100 | 23000 | 23100 | 23000 | 3321 |
| 576 | 20230703 | 105900 | 3628728950 | 23000 | 23000 | 23050 | 23000 | 48 |
| 577 | 20230703 | 105800 | 3627624700 | 23000 | 22950 | 23000 | 22950 | 1731 |
| 578 | 20230703 | 105700 | 3587822600 | 22950 | 22950 | 23000 | 22950 | 51 |
| 579 | 20230703 | 105600 | 3586650650 | 22950 | 22950 | 23000 | 22950 | 329 |
| 580 | 20230703 | 105500 | 3579099900 | 23000 | 23000 | 23050 | 23000 | 334 |
| 581 | 20230703 | 105400 | 3571415750 | 23050 | 22950 | 23050 | 22950 | 1421 |
| 582 | 20230703 | 105300 | 3538731400 | 23000 | 22950 | 23000 | 22800 | 2285 |
| 583 | 20230703 | 105200 | 3486386050 | 22950 | 22900 | 22950 | 22800 | 4436 |
| 584 | 20230703 | 105100 | 3384979550 | 22900 | 22950 | 22950 | 22900 | 3901 |
| 585 | 20230703 | 105000 | 3295622250 | 23000 | 23000 | 23000 | 22900 | 269 |
| 586 | 20230703 | 104900 | 3289441350 | 22950 | 23000 | 23050 | 22950 | 3258 |
| 587 | 20230703 | 104800 | 3214639800 | 23000 | 23000 | 23050 | 22950 | 2097 |
| 588 | 20230703 | 104700 | 3166427850 | 23050 | 23050 | 23050 | 23000 | 124 |
| 589 | 20230703 | 104600 | 3163572850 | 23050 | 23000 | 23050 | 23000 | 1836 |
| 590 | 20230703 | 104500 | 3121264800 | 23000 | 23000 | 23000 | 23000 | 1007 |
| 591 | 20230703 | 104400 | 3098103800 | 23000 | 23000 | 23050 | 23000 | 320 |
| 592 | 20230703 | 104300 | 3090743550 | 23000 | 23000 | 23000 | 23000 | 661 |
| 593 | 20230703 | 104200 | 3075540550 | 23000 | 23000 | 23000 | 22950 | 1034 |
| 594 | 20230703 | 104100 | 3051759950 | 23000 | 23000 | 23000 | 22950 | 670 |
| 595 | 20230703 | 104000 | 3036356500 | 22950 | 23000 | 23000 | 22950 | 2034 |
| 596 | 20230703 | 103900 | 2989577650 | 23000 | 23050 | 23050 | 23000 | 691 |
| 597 | 20230703 | 103800 | 2973651150 | 23000 | 23000 | 23100 | 22950 | 3790 |
| 598 | 20230703 | 103700 | 2886387300 | 22950 | 22950 | 23000 | 22950 | 203 |
| 599 | 20230703 | 103600 | 2881728350 | 23000 | 23000 | 23000 | 22950 | 19 |
| 600 | 20230703 | 103500 | 2881292150 | 23000 | 22950 | 23000 | 22950 | 532 |
| 601 | 20230703 | 103400 | 2869082400 | 22950 | 22950 | 22950 | 22900 | 78 |
| 602 | 20230703 | 103300 | 2867292900 | 22950 | 22850 | 22950 | 22850 | 865 |
| 603 | 20230703 | 103200 | 2847461350 | 23000 | 22950 | 23000 | 22900 | 2233 |
| 604 | 20230703 | 103100 | 2796320050 | 22900 | 22950 | 23000 | 22900 | 510 |
| 605 | 20230703 | 103000 | 2784619000 | 22950 | 22900 | 22950 | 22900 | 3315 |
| 606 | 20230703 | 102900 | 2708703250 | 22950 | 22950 | 23000 | 22950 | 1367 |
| 607 | 20230703 | 102800 | 2677330450 | 22950 | 23000 | 23000 | 22950 | 4558 |
| 608 | 20230703 | 102700 | 2572585200 | 23050 | 23000 | 23050 | 23000 | 331 |
| 609 | 20230703 | 102600 | 2564959050 | 23000 | 23050 | 23050 | 23000 | 247 |
| 610 | 20230703 | 102500 | 2559273800 | 23050 | 23000 | 23050 | 23000 | 67 |
| 611 | 20230703 | 102400 | 2557729500 | 23000 | 23000 | 23050 | 22950 | 722 |
| 612 | 20230703 | 102300 | 2541123600 | 23000 | 22950 | 23000 | 22950 | 347 |
| 613 | 20230703 | 102200 | 2533159200 | 22950 | 23000 | 23050 | 22950 | 3190 |
| 614 | 20230703 | 102100 | 2459800700 | 23000 | 23050 | 23050 | 23000 | 30 |
| 615 | 20230703 | 102000 | 2459109250 | 23050 | 23050 | 23050 | 23000 | 19 |
| 616 | 20230703 | 101900 | 2458671900 | 23000 | 23050 | 23050 | 23000 | 2813 |
| 617 | 20230703 | 101800 | 2393967900 | 23050 | 23000 | 23050 | 23000 | 485 |
| 618 | 20230703 | 101700 | 2382799500 | 23050 | 23000 | 23050 | 23000 | 693 |
| 619 | 20230703 | 101600 | 2366851450 | 23000 | 23000 | 23000 | 23000 | 2566 |
| 620 | 20230703 | 101500 | 2307833450 | 23000 | 22950 | 23000 | 22900 | 1894 |
| 621 | 20230703 | 101400 | 2264384050 | 22900 | 22900 | 22950 | 22900 | 116 |
| 622 | 20230703 | 101300 | 2261726100 | 22950 | 22900 | 22950 | 22850 | 131 |
| 623 | 20230703 | 101200 | 2258726750 | 22950 | 22900 | 22950 | 22850 | 1126 |
| 624 | 20230703 | 101100 | 2232940200 | 22900 | 22900 | 22900 | 22900 | 44 |
| 625 | 20230703 | 101000 | 2231932600 | 22900 | 22950 | 22950 | 22900 | 802 |
| 626 | 20230703 | 100900 | 2213551700 | 23000 | 22950 | 23000 | 22900 | 170 |
| 627 | 20230703 | 100800 | 2209652950 | 23000 | 23000 | 23000 | 22900 | 747 |
| 628 | 20230703 | 100700 | 2192510150 | 22950 | 22900 | 22950 | 22900 | 1188 |
| 629 | 20230703 | 100600 | 2165248750 | 22900 | 22900 | 22900 | 22850 | 1214 |
| 630 | 20230703 | 100500 | 2137456650 | 22900 | 22900 | 22950 | 22900 | 282 |
| 631 | 20230703 | 100400 | 2130993500 | 22900 | 22900 | 22950 | 22850 | 1186 |
| 632 | 20230703 | 100300 | 2103829000 | 22950 | 22900 | 22950 | 22900 | 1072 |
| 633 | 20230703 | 100200 | 2079274000 | 22900 | 22900 | 22900 | 22900 | 2297 |
| 634 | 20230703 | 100100 | 2026672700 | 22900 | 22950 | 22950 | 22900 | 649 |
| 635 | 20230703 | 100000 | 2011798450 | 22950 | 23000 | 23000 | 22950 | 1243 |
| 636 | 20230703 | 095900 | 1983262600 | 23000 | 23000 | 23000 | 22950 | 58 |
| 637 | 20230703 | 095800 | 1981929350 | 23000 | 23000 | 23000 | 22950 | 512 |
| 638 | 20230703 | 095700 | 1970158450 | 22950 | 23050 | 23050 | 22950 | 575 |
| 639 | 20230703 | 095600 | 1956935150 | 23050 | 23100 | 23100 | 23050 | 435 |
| 640 | 20230703 | 095500 | 1946908250 | 23100 | 23050 | 23100 | 23050 | 586 |
| 641 | 20230703 | 095400 | 1933400250 | 23050 | 23100 | 23100 | 23050 | 593 |
| 642 | 20230703 | 095300 | 1919729750 | 23100 | 23050 | 23100 | 23050 | 4387 |
| 643 | 20230703 | 095200 | 1818549400 | 23050 | 23000 | 23050 | 23000 | 1881 |
| 644 | 20230703 | 095100 | 1775285800 | 23000 | 23000 | 23000 | 22950 | 362 |
| 645 | 20230703 | 095000 | 1766960050 | 22950 | 23000 | 23000 | 22950 | 1282 |
| 646 | 20230703 | 094900 | 1737532700 | 22950 | 22950 | 23000 | 22900 | 1106 |
| 647 | 20230703 | 094800 | 1712150000 | 22950 | 22900 | 23000 | 22900 | 1573 |
| 648 | 20230703 | 094700 | 1676072950 | 22900 | 22950 | 22950 | 22800 | 877 |
| 649 | 20230703 | 094600 | 1656019250 | 22950 | 22900 | 22950 | 22800 | 3443 |
| 650 | 20230703 | 094500 | 1577433600 | 22850 | 22800 | 22900 | 22800 | 896 |
| 651 | 20230703 | 094400 | 1556969600 | 22850 | 22900 | 22900 | 22850 | 2123 |
| 652 | 20230703 | 094300 | 1508458450 | 22900 | 22900 | 22950 | 22900 | 2442 |
| 653 | 20230703 | 094200 | 1452536350 | 22950 | 22950 | 22950 | 22900 | 839 |
| 654 | 20230703 | 094100 | 1433281400 | 22950 | 23000 | 23000 | 22950 | 328 |
| 655 | 20230703 | 094000 | 1425753200 | 22950 | 22950 | 22950 | 22900 | 2481 |
| 656 | 20230703 | 093900 | 1368817950 | 22900 | 23000 | 23000 | 22900 | 520 |
| 657 | 20230703 | 093800 | 1356896350 | 22900 | 22950 | 22950 | 22900 | 1018 |
| 658 | 20230703 | 093700 | 1333569750 | 22900 | 22950 | 22950 | 22900 | 12 |
| 659 | 20230703 | 093600 | 1333294550 | 22950 | 22950 | 23000 | 22900 | 1546 |
| 660 | 20230703 | 093500 | 1297814300 | 22950 | 22900 | 22950 | 22900 | 146 |
| 661 | 20230703 | 093400 | 1294465050 | 22950 | 23000 | 23000 | 22900 | 1013 |
| 662 | 20230703 | 093300 | 1271216200 | 22950 | 23000 | 23050 | 22950 | 204 |
| 663 | 20230703 | 093200 | 1266524000 | 23050 | 23000 | 23050 | 23000 | 241 |
| 664 | 20230703 | 093100 | 1260978100 | 23000 | 22950 | 23050 | 22950 | 350 |
| 665 | 20230703 | 093000 | 1252928900 | 22950 | 22950 | 23050 | 22950 | 844 |
| 666 | 20230703 | 092900 | 1233555050 | 22900 | 23000 | 23050 | 22900 | 2314 |
| 667 | 20230703 | 092800 | 1180415350 | 23050 | 23050 | 23050 | 23000 | 883 |
| 668 | 20230703 | 092700 | 1160102950 | 23000 | 23050 | 23050 | 23000 | 188 |
| 669 | 20230703 | 092600 | 1155778600 | 23000 | 23050 | 23050 | 22950 | 1313 |
| 670 | 20230703 | 092500 | 1125560650 | 23050 | 23000 | 23050 | 22950 | 3081 |
| 671 | 20230703 | 092400 | 1054677800 | 23000 | 22950 | 23000 | 22950 | 709 |
| 672 | 20230703 | 092300 | 1038377600 | 22950 | 23000 | 23000 | 22900 | 1195 |
| 673 | 20230703 | 092200 | 1010952000 | 22950 | 23000 | 23000 | 22950 | 746 |
| 674 | 20230703 | 092100 | 993815400 | 23000 | 23000 | 23000 | 22950 | 872 |
| 675 | 20230703 | 092000 | 973774700 | 23000 | 22900 | 23000 | 22750 | 2261 |
| 676 | 20230703 | 091900 | 922052750 | 22950 | 22950 | 22950 | 22900 | 308 |
| 677 | 20230703 | 091800 | 914996850 | 22950 | 22800 | 23000 | 22700 | 3802 |
| 678 | 20230703 | 091700 | 828164450 | 22950 | 22950 | 22950 | 22850 | 994 |
| 679 | 20230703 | 091600 | 805424500 | 22900 | 22950 | 23000 | 22850 | 907 |
| 680 | 20230703 | 091500 | 784651900 | 23000 | 23050 | 23050 | 22950 | 3569 |
| 681 | 20230703 | 091400 | 702612000 | 23050 | 23000 | 23050 | 23000 | 1400 |
| 682 | 20230703 | 091300 | 670395650 | 23000 | 23100 | 23100 | 23000 | 2125 |
| 683 | 20230703 | 091200 | 621471650 | 23100 | 23050 | 23100 | 23050 | 1906 |
| 684 | 20230703 | 091100 | 577490250 | 23100 | 23050 | 23100 | 23050 | 4025 |
| 685 | 20230703 | 091000 | 484520200 | 23100 | 23100 | 23100 | 23050 | 1137 |
| 686 | 20230703 | 090900 | 458268600 | 23050 | 23000 | 23100 | 23000 | 1978 |
| 687 | 20230703 | 090800 | 412700550 | 23000 | 23100 | 23100 | 22950 | 205 |
| 688 | 20230703 | 090700 | 407985850 | 23100 | 23000 | 23100 | 22800 | 4908 |
| 689 | 20230703 | 090600 | 295519850 | 22850 | 23000 | 23000 | 22800 | 6113 |
| 690 | 20230703 | 090500 | 155316650 | 22950 | 22950 | 22950 | 22900 | 1966 |
| 691 | 20230703 | 090400 | 110199600 | 22950 | 22900 | 22950 | 22850 | 866 |
| 692 | 20230703 | 090300 | 90349950 | 22900 | 22900 | 22900 | 22850 | 331 |
| 693 | 20230703 | 090200 | 82770550 | 22900 | 22850 | 22900 | 22850 | 811 |
| 694 | 20230703 | 090100 | 64214500 | 22900 | 22800 | 22900 | 22800 | 1363 |
| 695 | 20230703 | 090000 | 33044250 | 22800 | 22750 | 22900 | 22750 | 1451 |