38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 205100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 3 | 20230704 | 205000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230704 | 204900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230704 | 204800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230704 | 204700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230704 | 204600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230704 | 204500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230704 | 204400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230704 | 204300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230704 | 204200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230704 | 204100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230704 | 204000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230704 | 203900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230704 | 203800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230704 | 203700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230704 | 203600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230704 | 203500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230704 | 203400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230704 | 203300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230704 | 203200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230704 | 203100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230704 | 203000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230704 | 202900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230704 | 202800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230704 | 202700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230704 | 202600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230704 | 202500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230704 | 202400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230704 | 202300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230704 | 202200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230704 | 202100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 33 | 20230704 | 202000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230704 | 201900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230704 | 201800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230704 | 201700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230704 | 201600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230704 | 201500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230704 | 201400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230704 | 201300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230704 | 201200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230704 | 201100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230704 | 201000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230704 | 200900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230704 | 200800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230704 | 200700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230704 | 200600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230704 | 200500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230704 | 200400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230704 | 200300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230704 | 200200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230704 | 200100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230704 | 200000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230704 | 195900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230704 | 195800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230704 | 195700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230704 | 195600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230704 | 195500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230704 | 195400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230704 | 195300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230704 | 195200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230704 | 195100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 63 | 20230704 | 195000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230704 | 194900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230704 | 194800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230704 | 194700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230704 | 194600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230704 | 194500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230704 | 194400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230704 | 194300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230704 | 194200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230704 | 194100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230704 | 194000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230704 | 193900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230704 | 193800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230704 | 193700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230704 | 193600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230704 | 193500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230704 | 193400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230704 | 193300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230704 | 193200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230704 | 193100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230704 | 193000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230704 | 192900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230704 | 192800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230704 | 192700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230704 | 192600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230704 | 192500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230704 | 192400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230704 | 192300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230704 | 192200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230704 | 192100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 93 | 20230704 | 192000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230704 | 191900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230704 | 191800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230704 | 191700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230704 | 191600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230704 | 191500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230704 | 191400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230704 | 191300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230704 | 191200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230704 | 191100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230704 | 191000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230704 | 190900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230704 | 190800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230704 | 190700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230704 | 190600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230704 | 190500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230704 | 190400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230704 | 190300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230704 | 190200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230704 | 190100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230704 | 190000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230704 | 185900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230704 | 185800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230704 | 185700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230704 | 185600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230704 | 185500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230704 | 185400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230704 | 185300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230704 | 185200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230704 | 185100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 123 | 20230704 | 185000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230704 | 184900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230704 | 184800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230704 | 184700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230704 | 184600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230704 | 184500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230704 | 184400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230704 | 184300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230704 | 184200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230704 | 184100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230704 | 184000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230704 | 183900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230704 | 183800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230704 | 183700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230704 | 183600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230704 | 183500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230704 | 183400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230704 | 183300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230704 | 183200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230704 | 183100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230704 | 183000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230704 | 182900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230704 | 182800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230704 | 182700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230704 | 182600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230704 | 182500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230704 | 182400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230704 | 182300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230704 | 182200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230704 | 182100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 153 | 20230704 | 182000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230704 | 181900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230704 | 181800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230704 | 181700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230704 | 181600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230704 | 181500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230704 | 181400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230704 | 181300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230704 | 181200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230704 | 181100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230704 | 181000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230704 | 180900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230704 | 180800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230704 | 180700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230704 | 180600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230704 | 180500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230704 | 180400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230704 | 180300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230704 | 180200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230704 | 180100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230704 | 180000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230704 | 175900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230704 | 175800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230704 | 175700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230704 | 175600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230704 | 175500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230704 | 175400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230704 | 175300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230704 | 175200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230704 | 175100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 183 | 20230704 | 175000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230704 | 174900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230704 | 174800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230704 | 174700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230704 | 174600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230704 | 174500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230704 | 174400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230704 | 174300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230704 | 174200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230704 | 174100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230704 | 174000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230704 | 173900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230704 | 173800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230704 | 173700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230704 | 173600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230704 | 173500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230704 | 173400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230704 | 173300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230704 | 173200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230704 | 173100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230704 | 173000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230704 | 172900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230704 | 172800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230704 | 172700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230704 | 172600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230704 | 172500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230704 | 172400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230704 | 172300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230704 | 172200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230704 | 172100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 213 | 20230704 | 172000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230704 | 171900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230704 | 171800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230704 | 171700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20230704 | 171600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20230704 | 171500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20230704 | 171400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20230704 | 171300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20230704 | 171200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20230704 | 171100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20230704 | 171000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20230704 | 170900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20230704 | 170800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20230704 | 170700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20230704 | 170600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20230704 | 170500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20230704 | 170400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20230704 | 170300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20230704 | 170200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20230704 | 170100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20230704 | 170000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20230704 | 165900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20230704 | 165800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20230704 | 165700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20230704 | 165600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20230704 | 165500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230704 | 165400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20230704 | 165300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20230704 | 165200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20230704 | 165100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 243 | 20230704 | 165000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20230704 | 164900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20230704 | 164800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20230704 | 164700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20230704 | 164600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230704 | 164500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20230704 | 164400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20230704 | 164300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20230704 | 164200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20230704 | 164100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20230704 | 164000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20230704 | 163900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20230704 | 163800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20230704 | 163700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20230704 | 163600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20230704 | 163500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20230704 | 163400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20230704 | 163300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20230704 | 163200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20230704 | 163100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20230704 | 163000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20230704 | 162900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20230704 | 162800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20230704 | 162700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20230704 | 162600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20230704 | 162500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20230704 | 162400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20230704 | 162300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20230704 | 162200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20230704 | 162100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 273 | 20230704 | 162000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20230704 | 161900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20230704 | 161800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20230704 | 161700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20230704 | 161600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20230704 | 161500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20230704 | 161400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20230704 | 161300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20230704 | 161200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20230704 | 161100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20230704 | 161000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20230704 | 160900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20230704 | 160800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20230704 | 160700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20230704 | 160600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20230704 | 160500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20230704 | 160400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20230704 | 160300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20230704 | 160200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20230704 | 160100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20230704 | 160000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20230704 | 155900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20230704 | 155800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20230704 | 155700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20230704 | 155600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20230704 | 155500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20230704 | 155400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20230704 | 155300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20230704 | 155200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20230704 | 155100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 303 | 20230704 | 155000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20230704 | 154900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20230704 | 154800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20230704 | 154700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20230704 | 154600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20230704 | 154500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20230704 | 154400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20230704 | 154300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20230704 | 154200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20230704 | 154100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20230704 | 154000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20230704 | 153900 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20230704 | 153800 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 316 | 20230704 | 153700 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 317 | 20230704 | 153600 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 318 | 20230704 | 153500 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 319 | 20230704 | 153400 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 320 | 20230704 | 153300 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 321 | 20230704 | 153200 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 322 | 20230704 | 153100 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 323 | 20230704 | 153000 | 19838702850 | 22700 | 22700 | 22700 | 22700 | 7280 |
| 324 | 20230704 | 152900 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 325 | 20230704 | 152800 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 326 | 20230704 | 152700 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 327 | 20230704 | 152600 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 328 | 20230704 | 152500 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 329 | 20230704 | 152400 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 330 | 20230704 | 152300 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 331 | 20230704 | 152200 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 332 | 20230704 | 152100 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 333 | 20230704 | 152000 | 19673446850 | 22800 | 22800 | 22800 | 22800 | 0 |
| 334 | 20230704 | 151900 | 19673446850 | 22800 | 22750 | 22800 | 22750 | 2800 |
| 335 | 20230704 | 151800 | 19609672350 | 22750 | 22700 | 22750 | 22700 | 1647 |
| 336 | 20230704 | 151700 | 19572276600 | 22700 | 22700 | 22700 | 22700 | 585 |
| 337 | 20230704 | 151600 | 19558997100 | 22750 | 22700 | 22750 | 22700 | 15 |
| 338 | 20230704 | 151500 | 19558656100 | 22750 | 22750 | 22750 | 22700 | 1041 |
| 339 | 20230704 | 151400 | 19534999850 | 22700 | 22750 | 22750 | 22700 | 4365 |
| 340 | 20230704 | 151300 | 19435778250 | 22800 | 22750 | 22800 | 22700 | 1902 |
| 341 | 20230704 | 151200 | 19392508700 | 22750 | 22700 | 22750 | 22650 | 1791 |
| 342 | 20230704 | 151100 | 19351852400 | 22700 | 22700 | 22700 | 22650 | 232 |
| 343 | 20230704 | 151000 | 19346596350 | 22650 | 22700 | 22700 | 22650 | 539 |
| 344 | 20230704 | 150900 | 19334362450 | 22700 | 22650 | 22700 | 22650 | 533 |
| 345 | 20230704 | 150800 | 19322286700 | 22650 | 22750 | 22750 | 22650 | 804 |
| 346 | 20230704 | 150700 | 19304025050 | 22700 | 22650 | 22750 | 22650 | 1685 |
| 347 | 20230704 | 150600 | 19265757800 | 22650 | 22650 | 22700 | 22650 | 224 |
| 348 | 20230704 | 150500 | 19260683600 | 22650 | 22650 | 22650 | 22650 | 455 |
| 349 | 20230704 | 150400 | 19250377850 | 22650 | 22650 | 22700 | 22600 | 360 |
| 350 | 20230704 | 150300 | 19242215450 | 22600 | 22600 | 22600 | 22550 | 526 |
| 351 | 20230704 | 150200 | 19230346250 | 22550 | 22550 | 22600 | 22550 | 1841 |
| 352 | 20230704 | 150100 | 19188829550 | 22600 | 22650 | 22650 | 22600 | 529 |
| 353 | 20230704 | 150000 | 19176869900 | 22600 | 22600 | 22600 | 22550 | 215 |
| 354 | 20230704 | 145900 | 19172012850 | 22600 | 22600 | 22650 | 22550 | 261 |
| 355 | 20230704 | 145800 | 19166113400 | 22550 | 22600 | 22600 | 22550 | 676 |
| 356 | 20230704 | 145700 | 19150856850 | 22600 | 22550 | 22600 | 22550 | 431 |
| 357 | 20230704 | 145600 | 19141137750 | 22600 | 22550 | 22600 | 22550 | 1295 |
| 358 | 20230704 | 145500 | 19111933850 | 22550 | 22600 | 22650 | 22550 | 3140 |
| 359 | 20230704 | 145400 | 19041099200 | 22600 | 22650 | 22650 | 22600 | 565 |
| 360 | 20230704 | 145300 | 19028327200 | 22600 | 22700 | 22700 | 22600 | 468 |
| 361 | 20230704 | 145200 | 19017743550 | 22700 | 22650 | 22700 | 22600 | 188 |
| 362 | 20230704 | 145100 | 19013484300 | 22650 | 22650 | 22700 | 22600 | 932 |
| 363 | 20230704 | 145000 | 18992369450 | 22650 | 22700 | 22700 | 22550 | 4901 |
| 364 | 20230704 | 144900 | 18881560950 | 22700 | 22700 | 22750 | 22650 | 1281 |
| 365 | 20230704 | 144800 | 18852520050 | 22700 | 22850 | 22850 | 22700 | 1183 |
| 366 | 20230704 | 144700 | 18825586200 | 22800 | 22800 | 22800 | 22800 | 326 |
| 367 | 20230704 | 144600 | 18818153400 | 22800 | 22850 | 22900 | 22800 | 1525 |
| 368 | 20230704 | 144500 | 18783324550 | 22850 | 22800 | 22850 | 22800 | 1579 |
| 369 | 20230704 | 144400 | 18747298400 | 22750 | 22750 | 22800 | 22650 | 2810 |
| 370 | 20230704 | 144300 | 18683355150 | 22750 | 22650 | 22750 | 22650 | 2813 |
| 371 | 20230704 | 144200 | 18619535850 | 22650 | 22600 | 22650 | 22600 | 1719 |
| 372 | 20230704 | 144100 | 18580684950 | 22600 | 22700 | 22700 | 22600 | 896 |
| 373 | 20230704 | 144000 | 18560421300 | 22650 | 22650 | 22650 | 22650 | 769 |
| 374 | 20230704 | 143900 | 18543003450 | 22650 | 22650 | 22700 | 22650 | 287 |
| 375 | 20230704 | 143800 | 18536491300 | 22650 | 22600 | 22650 | 22600 | 946 |
| 376 | 20230704 | 143700 | 18515080800 | 22650 | 22650 | 22650 | 22600 | 1166 |
| 377 | 20230704 | 143600 | 18488722250 | 22650 | 22650 | 22650 | 22650 | 584 |
| 378 | 20230704 | 143500 | 18475494650 | 22650 | 22650 | 22700 | 22600 | 2081 |
| 379 | 20230704 | 143400 | 18428439800 | 22700 | 22650 | 22700 | 22600 | 1139 |
| 380 | 20230704 | 143300 | 18402657400 | 22650 | 22700 | 22700 | 22600 | 3832 |
| 381 | 20230704 | 143200 | 18315900600 | 22700 | 22700 | 22750 | 22650 | 1608 |
| 382 | 20230704 | 143100 | 18279416650 | 22750 | 22700 | 22750 | 22700 | 555 |
| 383 | 20230704 | 143000 | 18266816150 | 22700 | 22750 | 22750 | 22700 | 840 |
| 384 | 20230704 | 142900 | 18247738650 | 22750 | 22750 | 22750 | 22700 | 257 |
| 385 | 20230704 | 142800 | 18241894050 | 22700 | 22650 | 22750 | 22650 | 955 |
| 386 | 20230704 | 142700 | 18220228150 | 22650 | 22700 | 22750 | 22650 | 931 |
| 387 | 20230704 | 142600 | 18199106550 | 22700 | 22700 | 22750 | 22700 | 266 |
| 388 | 20230704 | 142500 | 18193068250 | 22750 | 22700 | 22750 | 22700 | 1547 |
| 389 | 20230704 | 142400 | 18157943000 | 22700 | 22750 | 22750 | 22700 | 1914 |
| 390 | 20230704 | 142300 | 18114493550 | 22700 | 22750 | 22750 | 22700 | 378 |
| 391 | 20230704 | 142200 | 18105900000 | 22700 | 22750 | 22750 | 22700 | 2106 |
| 392 | 20230704 | 142100 | 18058057800 | 22750 | 22800 | 22850 | 22750 | 2918 |
| 393 | 20230704 | 142000 | 17991575100 | 22800 | 22800 | 22850 | 22750 | 672 |
| 394 | 20230704 | 141900 | 17976255600 | 22750 | 22800 | 22800 | 22750 | 1838 |
| 395 | 20230704 | 141800 | 17934366300 | 22800 | 22700 | 22800 | 22650 | 2245 |
| 396 | 20230704 | 141700 | 17883461500 | 22650 | 22700 | 22750 | 22650 | 3634 |
| 397 | 20230704 | 141600 | 17801028200 | 22700 | 22750 | 22750 | 22700 | 2260 |
| 398 | 20230704 | 141500 | 17749712650 | 22750 | 22650 | 22800 | 22650 | 5997 |
| 399 | 20230704 | 141400 | 17613592750 | 22650 | 22700 | 22800 | 22600 | 9482 |
| 400 | 20230704 | 141300 | 17398708750 | 22700 | 22900 | 22900 | 22700 | 9268 |
| 401 | 20230704 | 141200 | 17187581400 | 22900 | 22900 | 22950 | 22900 | 776 |
| 402 | 20230704 | 141100 | 17169807300 | 22900 | 22850 | 22950 | 22800 | 2257 |
| 403 | 20230704 | 141000 | 17118265350 | 22850 | 22950 | 22950 | 22850 | 3170 |
| 404 | 20230704 | 140900 | 17045712550 | 22950 | 22950 | 23000 | 22850 | 4148 |
| 405 | 20230704 | 140800 | 16950656450 | 22950 | 23100 | 23150 | 22950 | 4271 |
| 406 | 20230704 | 140700 | 16852384400 | 23100 | 23000 | 23150 | 23000 | 5555 |
| 407 | 20230704 | 140600 | 16724288400 | 23000 | 22900 | 23000 | 22850 | 1827 |
| 408 | 20230704 | 140500 | 16682397250 | 22850 | 22900 | 22900 | 22800 | 4566 |
| 409 | 20230704 | 140400 | 16578091800 | 22900 | 22750 | 22950 | 22700 | 8131 |
| 410 | 20230704 | 140300 | 16392612700 | 22750 | 23200 | 23200 | 22750 | 17026 |
| 411 | 20230704 | 140200 | 16001612750 | 23200 | 23050 | 23250 | 23050 | 5918 |
| 412 | 20230704 | 140100 | 15864663650 | 23100 | 23200 | 23200 | 23050 | 7452 |
| 413 | 20230704 | 140000 | 15692369550 | 23200 | 23150 | 23300 | 23000 | 12088 |
| 414 | 20230704 | 135900 | 15412472900 | 23150 | 23350 | 23350 | 22950 | 23258 |
| 415 | 20230704 | 135800 | 14874721550 | 23300 | 23400 | 23500 | 23150 | 22151 |
| 416 | 20230704 | 135700 | 14358521050 | 23450 | 23750 | 23850 | 23200 | 44474 |
| 417 | 20230704 | 135600 | 13311116800 | 23700 | 23450 | 24100 | 23400 | 79349 |
| 418 | 20230704 | 135500 | 11422886550 | 23500 | 23350 | 23700 | 23100 | 136988 |
| 419 | 20230704 | 135400 | 8213992650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 420 | 20230704 | 135300 | 8213992650 | 24250 | 24250 | 24250 | 24250 | 0 |
| 421 | 20230704 | 135200 | 8213992650 | 24250 | 22550 | 24250 | 22550 | 155075 |
| 422 | 20230704 | 135100 | 4553858250 | 22600 | 22600 | 22600 | 22600 | 800 |
| 423 | 20230704 | 135000 | 4535778250 | 22600 | 22550 | 22600 | 22550 | 976 |
| 424 | 20230704 | 134900 | 4513729450 | 22600 | 22600 | 22650 | 22600 | 556 |
| 425 | 20230704 | 134800 | 4501163350 | 22600 | 22600 | 22650 | 22600 | 662 |
| 426 | 20230704 | 134700 | 4486201500 | 22600 | 22600 | 22600 | 22600 | 23 |
| 427 | 20230704 | 134600 | 4485681700 | 22600 | 22600 | 22600 | 22600 | 62 |
| 428 | 20230704 | 134500 | 4484280500 | 22600 | 22600 | 22600 | 22600 | 323 |
| 429 | 20230704 | 134400 | 4476980700 | 22600 | 22600 | 22650 | 22600 | 42 |
| 430 | 20230704 | 134300 | 4476031000 | 22600 | 22600 | 22600 | 22600 | 410 |
| 431 | 20230704 | 134200 | 4466765000 | 22600 | 22600 | 22650 | 22600 | 269 |
| 432 | 20230704 | 134100 | 4460683100 | 22600 | 22600 | 22600 | 22550 | 1632 |
| 433 | 20230704 | 134000 | 4423800150 | 22550 | 22550 | 22600 | 22550 | 17 |
| 434 | 20230704 | 133900 | 4423416700 | 22550 | 22550 | 22550 | 22500 | 585 |
| 435 | 20230704 | 133800 | 4410225050 | 22500 | 22500 | 22550 | 22500 | 193 |
| 436 | 20230704 | 133700 | 4405882500 | 22500 | 22400 | 22500 | 22400 | 1806 |
| 437 | 20230704 | 133600 | 4365314000 | 22400 | 22400 | 22400 | 22400 | 720 |
| 438 | 20230704 | 133500 | 4349186000 | 22400 | 22400 | 22400 | 22400 | 417 |
| 439 | 20230704 | 133400 | 4339845200 | 22350 | 22400 | 22400 | 22350 | 303 |
| 440 | 20230704 | 133300 | 4333062800 | 22400 | 22400 | 22400 | 22400 | 12 |
| 441 | 20230704 | 133200 | 4332794000 | 22400 | 22400 | 22400 | 22400 | 174 |
| 442 | 20230704 | 133100 | 4328896400 | 22400 | 22400 | 22400 | 22400 | 156 |
| 443 | 20230704 | 133000 | 4325402000 | 22400 | 22400 | 22400 | 22400 | 60 |
| 444 | 20230704 | 132900 | 4324058000 | 22400 | 22400 | 22400 | 22400 | 148 |
| 445 | 20230704 | 132800 | 4320742800 | 22400 | 22400 | 22400 | 22400 | 270 |
| 446 | 20230704 | 132700 | 4314694800 | 22400 | 22400 | 22400 | 22400 | 143 |
| 447 | 20230704 | 132600 | 4311491600 | 22450 | 22450 | 22450 | 22450 | 752 |
| 448 | 20230704 | 132500 | 4294609200 | 22450 | 22450 | 22450 | 22450 | 142 |
| 449 | 20230704 | 132400 | 4291421300 | 22450 | 22400 | 22450 | 22350 | 592 |
| 450 | 20230704 | 132300 | 4278161750 | 22400 | 22350 | 22400 | 22350 | 3827 |
| 451 | 20230704 | 132200 | 4192482300 | 22350 | 22350 | 22400 | 22350 | 409 |
| 452 | 20230704 | 132100 | 4183340650 | 22350 | 22350 | 22350 | 22350 | 172 |
| 453 | 20230704 | 132000 | 4179496450 | 22350 | 22350 | 22400 | 22350 | 153 |
| 454 | 20230704 | 131900 | 4176076400 | 22350 | 22350 | 22350 | 22350 | 420 |
| 455 | 20230704 | 131800 | 4166689400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 456 | 20230704 | 131700 | 4166689400 | 22350 | 22350 | 22350 | 22350 | 707 |
| 457 | 20230704 | 131600 | 4150887950 | 22300 | 22300 | 22300 | 22300 | 15 |
| 458 | 20230704 | 131500 | 4150553450 | 22350 | 22350 | 22350 | 22350 | 500 |
| 459 | 20230704 | 131400 | 4139378450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 460 | 20230704 | 131300 | 4139378450 | 22300 | 22300 | 22300 | 22300 | 95 |
| 461 | 20230704 | 131200 | 4137259950 | 22350 | 22300 | 22350 | 22300 | 600 |
| 462 | 20230704 | 131100 | 4123854950 | 22300 | 22350 | 22350 | 22300 | 158 |
| 463 | 20230704 | 131000 | 4120331050 | 22350 | 22350 | 22350 | 22350 | 188 |
| 464 | 20230704 | 130900 | 4116129250 | 22350 | 22350 | 22350 | 22300 | 238 |
| 465 | 20230704 | 130800 | 4110821450 | 22350 | 22350 | 22350 | 22350 | 10 |
| 466 | 20230704 | 130700 | 4110597950 | 22350 | 22350 | 22350 | 22350 | 4 |
| 467 | 20230704 | 130600 | 4110508550 | 22350 | 22350 | 22350 | 22350 | 27 |
| 468 | 20230704 | 130500 | 4109905100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 469 | 20230704 | 130400 | 4109905100 | 22350 | 22350 | 22350 | 22350 | 2 |
| 470 | 20230704 | 130300 | 4109860400 | 22350 | 22350 | 22350 | 22350 | 72 |
| 471 | 20230704 | 130200 | 4108251200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 472 | 20230704 | 130100 | 4108251200 | 22350 | 22350 | 22350 | 22350 | 115 |
| 473 | 20230704 | 130000 | 4105680950 | 22350 | 22350 | 22350 | 22350 | 33 |
| 474 | 20230704 | 125900 | 4104943400 | 22350 | 22350 | 22350 | 22350 | 1 |
| 475 | 20230704 | 125800 | 4104921050 | 22350 | 22350 | 22350 | 22350 | 116 |
| 476 | 20230704 | 125700 | 4102328450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 477 | 20230704 | 125600 | 4102328450 | 22350 | 22300 | 22350 | 22300 | 1197 |
| 478 | 20230704 | 125500 | 4075627850 | 22300 | 22300 | 22300 | 22300 | 50 |
| 479 | 20230704 | 125400 | 4074512850 | 22300 | 22300 | 22300 | 22300 | 193 |
| 480 | 20230704 | 125300 | 4070208950 | 22300 | 22350 | 22350 | 22300 | 432 |
| 481 | 20230704 | 125200 | 4060566150 | 22350 | 22350 | 22350 | 22350 | 217 |
| 482 | 20230704 | 125100 | 4055716200 | 22350 | 22400 | 22400 | 22350 | 14 |
| 483 | 20230704 | 125000 | 4055402700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 484 | 20230704 | 124900 | 4055402700 | 22400 | 22350 | 22400 | 22350 | 56 |
| 485 | 20230704 | 124800 | 4054151050 | 22350 | 22350 | 22350 | 22350 | 195 |
| 486 | 20230704 | 124700 | 4049792800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 487 | 20230704 | 124600 | 4049792800 | 22350 | 22350 | 22350 | 22350 | 158 |
| 488 | 20230704 | 124500 | 4046261500 | 22350 | 22350 | 22350 | 22350 | 377 |
| 489 | 20230704 | 124400 | 4037835550 | 22350 | 22350 | 22350 | 22350 | 185 |
| 490 | 20230704 | 124300 | 4033700800 | 22350 | 22350 | 22350 | 22350 | 1 |
| 491 | 20230704 | 124200 | 4033678450 | 22400 | 22400 | 22400 | 22400 | 20 |
| 492 | 20230704 | 124100 | 4033230450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 493 | 20230704 | 124000 | 4033208100 | 22400 | 22350 | 22400 | 22350 | 67 |
| 494 | 20230704 | 123900 | 4031709500 | 22300 | 22300 | 22300 | 22300 | 1 |
| 495 | 20230704 | 123800 | 4031687200 | 22400 | 22300 | 22400 | 22300 | 249 |
| 496 | 20230704 | 123700 | 4026124500 | 22300 | 22350 | 22350 | 22300 | 292 |
| 497 | 20230704 | 123600 | 4019607900 | 22350 | 22350 | 22350 | 22350 | 598 |
| 498 | 20230704 | 123500 | 4006242600 | 22350 | 22350 | 22350 | 22300 | 410 |
| 499 | 20230704 | 123400 | 3997094550 | 22350 | 22350 | 22350 | 22350 | 10 |
| 500 | 20230704 | 123300 | 3996871050 | 22350 | 22350 | 22350 | 22350 | 300 |
| 501 | 20230704 | 123200 | 3990166050 | 22300 | 22350 | 22350 | 22300 | 102 |
| 502 | 20230704 | 123100 | 3987886450 | 22300 | 22300 | 22300 | 22300 | 19 |
| 503 | 20230704 | 123000 | 3987462750 | 22300 | 22300 | 22300 | 22300 | 20 |
| 504 | 20230704 | 122900 | 3987016750 | 22300 | 22300 | 22300 | 22300 | 235 |
| 505 | 20230704 | 122800 | 3981776250 | 22300 | 22300 | 22300 | 22300 | 177 |
| 506 | 20230704 | 122700 | 3977829150 | 22300 | 22300 | 22300 | 22300 | 500 |
| 507 | 20230704 | 122600 | 3966679150 | 22250 | 22250 | 22250 | 22250 | 20 |
| 508 | 20230704 | 122500 | 3966234150 | 22300 | 22300 | 22300 | 22300 | 50 |
| 509 | 20230704 | 122400 | 3965119150 | 22300 | 22300 | 22300 | 22300 | 100 |
| 510 | 20230704 | 122300 | 3962889150 | 22250 | 22250 | 22250 | 22250 | 160 |
| 511 | 20230704 | 122200 | 3959329150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 512 | 20230704 | 122100 | 3959329150 | 22250 | 22250 | 22250 | 22250 | 100 |
| 513 | 20230704 | 122000 | 3957104150 | 22250 | 22250 | 22250 | 22250 | 3 |
| 514 | 20230704 | 121900 | 3957037400 | 22300 | 22300 | 22300 | 22300 | 0 |
| 515 | 20230704 | 121800 | 3957037400 | 22300 | 22300 | 22300 | 22250 | 27 |
| 516 | 20230704 | 121700 | 3956435650 | 22250 | 22250 | 22250 | 22250 | 563 |
| 517 | 20230704 | 121600 | 3943908900 | 22250 | 22250 | 22250 | 22250 | 1 |
| 518 | 20230704 | 121500 | 3943886650 | 22300 | 22250 | 22300 | 22250 | 160 |
| 519 | 20230704 | 121400 | 3940326600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 520 | 20230704 | 121300 | 3940326600 | 22250 | 22250 | 22250 | 22250 | 56 |
| 521 | 20230704 | 121200 | 3939080600 | 22250 | 22250 | 22250 | 22250 | 482 |
| 522 | 20230704 | 121100 | 3928356100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 523 | 20230704 | 121000 | 3928356100 | 22250 | 22250 | 22250 | 22250 | 250 |
| 524 | 20230704 | 120900 | 3922793600 | 22250 | 22250 | 22250 | 22250 | 75 |
| 525 | 20230704 | 120800 | 3921124850 | 22250 | 22250 | 22250 | 22250 | 12 |
| 526 | 20230704 | 120700 | 3920857850 | 22250 | 22300 | 22300 | 22250 | 28 |
| 527 | 20230704 | 120600 | 3920234700 | 22300 | 22300 | 22300 | 22250 | 12 |
| 528 | 20230704 | 120500 | 3919967450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 529 | 20230704 | 120400 | 3919967450 | 22300 | 22300 | 22300 | 22300 | 22 |
| 530 | 20230704 | 120300 | 3919476850 | 22300 | 22300 | 22300 | 22300 | 0 |
| 531 | 20230704 | 120200 | 3919476850 | 22300 | 22300 | 22300 | 22300 | 43 |
| 532 | 20230704 | 120100 | 3918517950 | 22250 | 22250 | 22250 | 22250 | 5 |
| 533 | 20230704 | 120000 | 3918406700 | 22250 | 22250 | 22250 | 22250 | 51 |
| 534 | 20230704 | 115900 | 3917271950 | 22300 | 22300 | 22300 | 22300 | 5 |
| 535 | 20230704 | 115800 | 3917160450 | 22300 | 22300 | 22300 | 22300 | 85 |
| 536 | 20230704 | 115700 | 3915264950 | 22250 | 22300 | 22300 | 22250 | 989 |
| 537 | 20230704 | 115600 | 3893257250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 538 | 20230704 | 115500 | 3893257250 | 22300 | 22300 | 22300 | 22300 | 48 |
| 539 | 20230704 | 115400 | 3892186850 | 22300 | 22300 | 22300 | 22300 | 8 |
| 540 | 20230704 | 115300 | 3892008450 | 22300 | 22300 | 22300 | 22300 | 94 |
| 541 | 20230704 | 115200 | 3889912250 | 22250 | 22250 | 22250 | 22250 | 285 |
| 542 | 20230704 | 115100 | 3883571000 | 22250 | 22300 | 22300 | 22250 | 23 |
| 543 | 20230704 | 115000 | 3883058200 | 22300 | 22300 | 22300 | 22300 | 19 |
| 544 | 20230704 | 114900 | 3882634500 | 22250 | 22250 | 22250 | 22250 | 1 |
| 545 | 20230704 | 114800 | 3882612250 | 22300 | 22250 | 22300 | 22250 | 88 |
| 546 | 20230704 | 114700 | 3880653950 | 22250 | 22250 | 22250 | 22250 | 32 |
| 547 | 20230704 | 114600 | 3879941950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 548 | 20230704 | 114500 | 3879941950 | 22300 | 22300 | 22300 | 22300 | 1 |
| 549 | 20230704 | 114400 | 3879919650 | 22300 | 22300 | 22300 | 22300 | 1 |
| 550 | 20230704 | 114300 | 3879897350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 551 | 20230704 | 114200 | 3879897350 | 22300 | 22300 | 22300 | 22300 | 401 |
| 552 | 20230704 | 114100 | 3870955050 | 22300 | 22300 | 22300 | 22300 | 1 |
| 553 | 20230704 | 114000 | 3870932750 | 22350 | 22350 | 22350 | 22350 | 1 |
| 554 | 20230704 | 113900 | 3870910400 | 22350 | 22350 | 22350 | 22350 | 147 |
| 555 | 20230704 | 113800 | 3867624950 | 22350 | 22350 | 22350 | 22350 | 309 |
| 556 | 20230704 | 113700 | 3860718800 | 22350 | 22350 | 22350 | 22350 | 320 |
| 557 | 20230704 | 113600 | 3853566800 | 22350 | 22300 | 22350 | 22300 | 103 |
| 558 | 20230704 | 113500 | 3851267150 | 22350 | 22350 | 22350 | 22350 | 0 |
| 559 | 20230704 | 113400 | 3851267150 | 22350 | 22350 | 22350 | 22350 | 1 |
| 560 | 20230704 | 113300 | 3851244800 | 22350 | 22350 | 22350 | 22350 | 30 |
| 561 | 20230704 | 113200 | 3850574300 | 22350 | 22300 | 22350 | 22300 | 376 |
| 562 | 20230704 | 113100 | 3842170800 | 22300 | 22300 | 22300 | 22300 | 120 |
| 563 | 20230704 | 113000 | 3839494800 | 22350 | 22350 | 22350 | 22350 | 115 |
| 564 | 20230704 | 112900 | 3836924550 | 22350 | 22350 | 22350 | 22350 | 96 |
| 565 | 20230704 | 112800 | 3834778950 | 22350 | 22350 | 22350 | 22350 | 24 |
| 566 | 20230704 | 112700 | 3834242550 | 22350 | 22400 | 22400 | 22350 | 1443 |
| 567 | 20230704 | 112600 | 3801931500 | 22350 | 22350 | 22350 | 22350 | 177 |
| 568 | 20230704 | 112500 | 3797975550 | 22350 | 22300 | 22350 | 22250 | 1396 |
| 569 | 20230704 | 112400 | 3766871000 | 22350 | 22350 | 22350 | 22350 | 138 |
| 570 | 20230704 | 112300 | 3763786700 | 22350 | 22300 | 22350 | 22300 | 805 |
| 571 | 20230704 | 112200 | 3745812850 | 22300 | 22250 | 22300 | 22250 | 321 |
| 572 | 20230704 | 112100 | 3738670100 | 22250 | 22300 | 22300 | 22250 | 614 |
| 573 | 20230704 | 112000 | 3725005650 | 22300 | 22300 | 22300 | 22300 | 374 |
| 574 | 20230704 | 111900 | 3716665450 | 22250 | 22250 | 22250 | 22250 | 12 |
| 575 | 20230704 | 111800 | 3716398450 | 22250 | 22250 | 22250 | 22250 | 500 |
| 576 | 20230704 | 111700 | 3705273450 | 22250 | 22300 | 22300 | 22250 | 49 |
| 577 | 20230704 | 111600 | 3704182850 | 22300 | 22300 | 22300 | 22300 | 701 |
| 578 | 20230704 | 111500 | 3688550550 | 22300 | 22200 | 22300 | 22200 | 1217 |
| 579 | 20230704 | 111400 | 3661502000 | 22150 | 22100 | 22150 | 22100 | 422 |
| 580 | 20230704 | 111300 | 3652155950 | 22100 | 22100 | 22100 | 22050 | 303 |
| 581 | 20230704 | 111200 | 3645459700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 582 | 20230704 | 111100 | 3645459700 | 22100 | 22100 | 22100 | 22100 | 94 |
| 583 | 20230704 | 111000 | 3643382300 | 22100 | 22100 | 22100 | 22050 | 11 |
| 584 | 20230704 | 110900 | 3643139250 | 22100 | 22100 | 22100 | 22100 | 270 |
| 585 | 20230704 | 110800 | 3637172250 | 22100 | 22150 | 22150 | 22100 | 89 |
| 586 | 20230704 | 110700 | 3635205200 | 22150 | 22150 | 22150 | 22150 | 35 |
| 587 | 20230704 | 110600 | 3634429950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 588 | 20230704 | 110500 | 3634429950 | 22100 | 22100 | 22100 | 22100 | 1 |
| 589 | 20230704 | 110400 | 3634407850 | 22100 | 22100 | 22100 | 22100 | 69 |
| 590 | 20230704 | 110300 | 3632882950 | 22100 | 22100 | 22150 | 22100 | 7 |
| 591 | 20230704 | 110200 | 3632728100 | 22050 | 22050 | 22100 | 22050 | 311 |
| 592 | 20230704 | 110100 | 3625866750 | 22050 | 22100 | 22100 | 22050 | 21 |
| 593 | 20230704 | 110000 | 3625403650 | 22100 | 22100 | 22100 | 22100 | 9 |
| 594 | 20230704 | 105900 | 3625204750 | 22050 | 22100 | 22100 | 22050 | 15 |
| 595 | 20230704 | 105800 | 3624873450 | 22100 | 22100 | 22100 | 22100 | 68 |
| 596 | 20230704 | 105700 | 3623370650 | 22050 | 22050 | 22050 | 22050 | 117 |
| 597 | 20230704 | 105600 | 3620790800 | 22100 | 22100 | 22100 | 22100 | 102 |
| 598 | 20230704 | 105500 | 3618536600 | 22050 | 22050 | 22050 | 22050 | 1 |
| 599 | 20230704 | 105400 | 3618514550 | 22150 | 22050 | 22150 | 22050 | 51 |
| 600 | 20230704 | 105300 | 3617389900 | 22050 | 22100 | 22150 | 22050 | 1599 |
| 601 | 20230704 | 105200 | 3582117900 | 22100 | 22100 | 22100 | 22100 | 87 |
| 602 | 20230704 | 105100 | 3580195200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 603 | 20230704 | 105000 | 3580195200 | 22100 | 22150 | 22150 | 22100 | 270 |
| 604 | 20230704 | 104900 | 3574221100 | 22100 | 22100 | 22100 | 22100 | 5 |
| 605 | 20230704 | 104800 | 3574110600 | 22100 | 22150 | 22150 | 22100 | 21 |
| 606 | 20230704 | 104700 | 3573645700 | 22100 | 22100 | 22100 | 22100 | 120 |
| 607 | 20230704 | 104600 | 3570993700 | 22100 | 22150 | 22150 | 22100 | 1024 |
| 608 | 20230704 | 104500 | 3548362500 | 22150 | 22100 | 22150 | 22100 | 386 |
| 609 | 20230704 | 104400 | 3539826400 | 22100 | 22050 | 22100 | 22050 | 504 |
| 610 | 20230704 | 104300 | 3528694950 | 22050 | 22050 | 22050 | 22050 | 103 |
| 611 | 20230704 | 104200 | 3526423800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 612 | 20230704 | 104100 | 3526423800 | 22000 | 22000 | 22000 | 22000 | 27 |
| 613 | 20230704 | 104000 | 3525829800 | 22000 | 22050 | 22050 | 22000 | 484 |
| 614 | 20230704 | 103900 | 3515168250 | 22050 | 22050 | 22050 | 22000 | 158 |
| 615 | 20230704 | 103800 | 3511685650 | 22050 | 22050 | 22050 | 22050 | 79 |
| 616 | 20230704 | 103700 | 3509943700 | 22000 | 22050 | 22050 | 22000 | 160 |
| 617 | 20230704 | 103600 | 3506423650 | 22000 | 22000 | 22000 | 22000 | 912 |
| 618 | 20230704 | 103500 | 3486359650 | 22000 | 22000 | 22000 | 21950 | 56 |
| 619 | 20230704 | 103400 | 3485130350 | 22000 | 22050 | 22050 | 21900 | 1907 |
| 620 | 20230704 | 103300 | 3443297600 | 22000 | 22100 | 22100 | 22000 | 2170 |
| 621 | 20230704 | 103200 | 3395494600 | 22100 | 22100 | 22100 | 22100 | 5 |
| 622 | 20230704 | 103100 | 3395384100 | 22050 | 22050 | 22050 | 22050 | 110 |
| 623 | 20230704 | 103000 | 3392958600 | 22050 | 22150 | 22200 | 22050 | 3361 |
| 624 | 20230704 | 102900 | 3318724950 | 22150 | 22200 | 22200 | 22150 | 120 |
| 625 | 20230704 | 102800 | 3316066850 | 22250 | 22250 | 22250 | 22150 | 1258 |
| 626 | 20230704 | 102700 | 3288187050 | 22300 | 22150 | 22300 | 22150 | 528 |
| 627 | 20230704 | 102600 | 3276479650 | 22150 | 22250 | 22250 | 22100 | 168 |
| 628 | 20230704 | 102500 | 3272761650 | 22250 | 22050 | 22250 | 22050 | 1006 |
| 629 | 20230704 | 102400 | 3250555850 | 22000 | 22200 | 22200 | 22000 | 4244 |
| 630 | 20230704 | 102300 | 3156805750 | 22200 | 22200 | 22200 | 22150 | 1251 |
| 631 | 20230704 | 102200 | 3129045650 | 22200 | 22300 | 22300 | 22200 | 714 |
| 632 | 20230704 | 102100 | 3113161750 | 22250 | 22300 | 22300 | 22250 | 335 |
| 633 | 20230704 | 102000 | 3105703000 | 22300 | 22300 | 22300 | 22300 | 685 |
| 634 | 20230704 | 101900 | 3090427500 | 22350 | 22350 | 22350 | 22350 | 1745 |
| 635 | 20230704 | 101800 | 3051426750 | 22400 | 22400 | 22400 | 22400 | 6 |
| 636 | 20230704 | 101700 | 3051292350 | 22400 | 22400 | 22400 | 22400 | 37 |
| 637 | 20230704 | 101600 | 3050463550 | 22350 | 22400 | 22450 | 22350 | 309 |
| 638 | 20230704 | 101500 | 3043547450 | 22400 | 22400 | 22400 | 22350 | 503 |
| 639 | 20230704 | 101400 | 3032290500 | 22400 | 22400 | 22450 | 22350 | 398 |
| 640 | 20230704 | 101300 | 3023372550 | 22400 | 22400 | 22400 | 22400 | 147 |
| 641 | 20230704 | 101200 | 3020079750 | 22400 | 22450 | 22450 | 22400 | 1363 |
| 642 | 20230704 | 101100 | 2989534450 | 22450 | 22400 | 22500 | 22400 | 458 |
| 643 | 20230704 | 101000 | 2979239450 | 22500 | 22400 | 22500 | 22400 | 197 |
| 644 | 20230704 | 100900 | 2974811850 | 22400 | 22400 | 22450 | 22400 | 299 |
| 645 | 20230704 | 100800 | 2968102100 | 22400 | 22500 | 22500 | 22400 | 48 |
| 646 | 20230704 | 100700 | 2967026150 | 22400 | 22400 | 22400 | 22400 | 185 |
| 647 | 20230704 | 100600 | 2962882150 | 22400 | 22400 | 22400 | 22350 | 754 |
| 648 | 20230704 | 100500 | 2946020500 | 22400 | 22400 | 22400 | 22400 | 183 |
| 649 | 20230704 | 100400 | 2941921300 | 22400 | 22400 | 22500 | 22400 | 880 |
| 650 | 20230704 | 100300 | 2922170400 | 22450 | 22450 | 22450 | 22450 | 406 |
| 651 | 20230704 | 100200 | 2913055700 | 22450 | 22400 | 22450 | 22400 | 39 |
| 652 | 20230704 | 100100 | 2912180200 | 22400 | 22400 | 22400 | 22350 | 131 |
| 653 | 20230704 | 100000 | 2909246300 | 22350 | 22350 | 22350 | 22300 | 704 |
| 654 | 20230704 | 095900 | 2893513800 | 22350 | 22350 | 22350 | 22350 | 189 |
| 655 | 20230704 | 095800 | 2889289650 | 22350 | 22350 | 22400 | 22350 | 420 |
| 656 | 20230704 | 095700 | 2879887550 | 22350 | 22400 | 22400 | 22350 | 95 |
| 657 | 20230704 | 095600 | 2877762050 | 22400 | 22450 | 22500 | 22400 | 1235 |
| 658 | 20230704 | 095500 | 2850067300 | 22500 | 22450 | 22500 | 22450 | 156 |
| 659 | 20230704 | 095400 | 2846561350 | 22450 | 22450 | 22500 | 22400 | 1190 |
| 660 | 20230704 | 095300 | 2819860450 | 22450 | 22500 | 22500 | 22450 | 131 |
| 661 | 20230704 | 095200 | 2816916250 | 22500 | 22500 | 22550 | 22500 | 827 |
| 662 | 20230704 | 095100 | 2798303950 | 22450 | 22500 | 22650 | 22450 | 1110 |
| 663 | 20230704 | 095000 | 2773329300 | 22550 | 22500 | 22650 | 22500 | 746 |
| 664 | 20230704 | 094900 | 2756473650 | 22500 | 22450 | 22500 | 22450 | 1732 |
| 665 | 20230704 | 094800 | 2717542050 | 22450 | 22450 | 22500 | 22400 | 670 |
| 666 | 20230704 | 094700 | 2702504100 | 22450 | 22500 | 22500 | 22400 | 2810 |
| 667 | 20230704 | 094600 | 2639347150 | 22500 | 22600 | 22600 | 22500 | 3284 |
| 668 | 20230704 | 094500 | 2565182000 | 22600 | 22600 | 22700 | 22600 | 545 |
| 669 | 20230704 | 094400 | 2552837750 | 22650 | 22650 | 22650 | 22650 | 1050 |
| 670 | 20230704 | 094300 | 2529055250 | 22650 | 22650 | 22750 | 22650 | 182 |
| 671 | 20230704 | 094200 | 2524924150 | 22650 | 22650 | 22700 | 22650 | 77 |
| 672 | 20230704 | 094100 | 2523178600 | 22650 | 22750 | 22750 | 22650 | 349 |
| 673 | 20230704 | 094000 | 2515243500 | 22650 | 22650 | 22750 | 22650 | 383 |
| 674 | 20230704 | 093900 | 2506561550 | 22650 | 22700 | 22800 | 22650 | 2416 |
| 675 | 20230704 | 093800 | 2451668300 | 22700 | 22750 | 22750 | 22650 | 1368 |
| 676 | 20230704 | 093700 | 2420604850 | 22700 | 22650 | 22700 | 22600 | 828 |
| 677 | 20230704 | 093600 | 2401849000 | 22650 | 22650 | 22700 | 22650 | 521 |
| 678 | 20230704 | 093500 | 2390034000 | 22650 | 22650 | 22650 | 22600 | 1338 |
| 679 | 20230704 | 093400 | 2359781550 | 22650 | 22650 | 22700 | 22600 | 2325 |
| 680 | 20230704 | 093300 | 2307119450 | 22650 | 22700 | 22750 | 22650 | 2660 |
| 681 | 20230704 | 093200 | 2246743050 | 22700 | 22750 | 22800 | 22700 | 4401 |
| 682 | 20230704 | 093100 | 2146684300 | 22750 | 22800 | 22800 | 22700 | 816 |
| 683 | 20230704 | 093000 | 2128090750 | 22700 | 22800 | 22850 | 22700 | 3115 |
| 684 | 20230704 | 092900 | 2057110500 | 22800 | 22800 | 22850 | 22750 | 2596 |
| 685 | 20230704 | 092800 | 1997906400 | 22800 | 22650 | 22800 | 22600 | 3292 |
| 686 | 20230704 | 092700 | 1923071500 | 22650 | 22700 | 22750 | 22600 | 3439 |
| 687 | 20230704 | 092600 | 1845081000 | 22750 | 22750 | 22750 | 22600 | 2474 |
| 688 | 20230704 | 092500 | 1788945600 | 22700 | 22700 | 22750 | 22650 | 6969 |
| 689 | 20230704 | 092400 | 1630791200 | 22650 | 22750 | 22800 | 22650 | 4197 |
| 690 | 20230704 | 092300 | 1535333600 | 22750 | 22700 | 22850 | 22650 | 5286 |
| 691 | 20230704 | 092200 | 1415002700 | 22650 | 22750 | 22850 | 22450 | 8879 |
| 692 | 20230704 | 092100 | 1213340450 | 22750 | 22700 | 22750 | 22550 | 10274 |
| 693 | 20230704 | 092000 | 980859750 | 22650 | 22450 | 22750 | 22400 | 12548 |
| 694 | 20230704 | 091900 | 697382100 | 22500 | 22300 | 22500 | 22200 | 6478 |
| 695 | 20230704 | 091800 | 552017650 | 22100 | 21900 | 22300 | 21900 | 6808 |
| 696 | 20230704 | 091700 | 401144900 | 21900 | 21900 | 21950 | 21850 | 73 |
| 697 | 20230704 | 091600 | 399547100 | 21900 | 21950 | 21950 | 21900 | 518 |
| 698 | 20230704 | 091500 | 388197900 | 21950 | 21950 | 21950 | 21950 | 76 |
| 699 | 20230704 | 091400 | 386529700 | 21950 | 21950 | 21950 | 21950 | 6 |
| 700 | 20230704 | 091300 | 386398000 | 21950 | 21950 | 21950 | 21950 | 328 |
| 701 | 20230704 | 091200 | 379198400 | 22000 | 22000 | 22000 | 22000 | 1 |
| 702 | 20230704 | 091100 | 379176400 | 22000 | 22000 | 22000 | 21900 | 1690 |
| 703 | 20230704 | 091000 | 342106300 | 22000 | 21950 | 22000 | 21950 | 1392 |
| 704 | 20230704 | 090900 | 311482800 | 21950 | 21950 | 21950 | 21950 | 859 |
| 705 | 20230704 | 090800 | 292627750 | 22000 | 21950 | 22000 | 21900 | 2204 |
| 706 | 20230704 | 090700 | 244348650 | 22050 | 21850 | 22050 | 21850 | 134 |
| 707 | 20230704 | 090600 | 241402250 | 21900 | 21950 | 22050 | 21900 | 3225 |
| 708 | 20230704 | 090500 | 170689000 | 21950 | 21950 | 21950 | 21900 | 351 |
| 709 | 20230704 | 090400 | 162984600 | 21950 | 21950 | 22000 | 21950 | 350 |
| 710 | 20230704 | 090300 | 155295000 | 21900 | 21950 | 21950 | 21900 | 373 |
| 711 | 20230704 | 090200 | 147116500 | 21950 | 22000 | 22000 | 21900 | 1191 |
| 712 | 20230704 | 090100 | 120998450 | 22050 | 22000 | 22050 | 22000 | 2014 |
| 713 | 20230704 | 090000 | 76645750 | 22000 | 22050 | 22100 | 22000 | 3480 |