36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 201300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 3 | 20230710 | 201200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230710 | 201100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230710 | 201000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230710 | 200900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230710 | 200800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230710 | 200700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230710 | 200600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230710 | 200500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230710 | 200400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230710 | 200300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230710 | 200200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230710 | 200100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230710 | 200000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230710 | 195900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230710 | 195800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230710 | 195700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230710 | 195600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230710 | 195500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230710 | 195400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230710 | 195300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230710 | 195200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230710 | 195100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230710 | 195000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230710 | 194900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230710 | 194800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230710 | 194700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230710 | 194600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230710 | 194500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230710 | 194400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230710 | 194300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 33 | 20230710 | 194200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230710 | 194100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230710 | 194000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230710 | 193900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230710 | 193800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230710 | 193700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230710 | 193600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230710 | 193500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230710 | 193400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230710 | 193300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230710 | 193200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230710 | 193100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230710 | 193000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230710 | 192900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230710 | 192800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230710 | 192700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230710 | 192600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230710 | 192500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230710 | 192400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230710 | 192300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230710 | 192200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230710 | 192100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230710 | 192000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230710 | 191900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230710 | 191800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230710 | 191700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230710 | 191600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230710 | 191500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230710 | 191400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230710 | 191300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 63 | 20230710 | 191200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230710 | 191100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230710 | 191000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230710 | 190900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230710 | 190800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230710 | 190700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230710 | 190600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230710 | 190500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230710 | 190400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230710 | 190300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230710 | 190200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230710 | 190100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230710 | 190000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230710 | 185900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230710 | 185800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230710 | 185700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230710 | 185600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230710 | 185500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230710 | 185400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230710 | 185300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230710 | 185200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230710 | 185100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230710 | 185000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230710 | 184900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230710 | 184800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230710 | 184700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230710 | 184600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230710 | 184500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230710 | 184400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230710 | 184300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 93 | 20230710 | 184200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230710 | 184100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230710 | 184000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230710 | 183900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230710 | 183800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230710 | 183700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230710 | 183600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230710 | 183500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230710 | 183400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230710 | 183300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230710 | 183200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230710 | 183100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230710 | 183000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230710 | 182900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230710 | 182800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230710 | 182700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230710 | 182600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230710 | 182500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230710 | 182400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230710 | 182300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230710 | 182200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230710 | 182100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230710 | 182000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230710 | 181900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230710 | 181800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230710 | 181700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230710 | 181600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230710 | 181500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230710 | 181400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230710 | 181300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 123 | 20230710 | 181200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230710 | 181100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230710 | 181000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230710 | 180900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230710 | 180800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230710 | 180700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230710 | 180600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230710 | 180500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230710 | 180400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230710 | 180300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230710 | 180200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230710 | 180100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230710 | 180000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230710 | 175900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230710 | 175800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230710 | 175700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230710 | 175600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230710 | 175500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230710 | 175400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230710 | 175300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230710 | 175200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230710 | 175100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230710 | 175000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230710 | 174900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230710 | 174800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230710 | 174700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230710 | 174600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230710 | 174500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230710 | 174400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230710 | 174300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 153 | 20230710 | 174200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230710 | 174100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230710 | 174000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230710 | 173900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230710 | 173800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230710 | 173700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230710 | 173600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230710 | 173500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230710 | 173400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230710 | 173300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230710 | 173200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230710 | 173100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230710 | 173000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230710 | 172900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230710 | 172800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230710 | 172700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230710 | 172600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230710 | 172500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230710 | 172400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230710 | 172300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230710 | 172200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230710 | 172100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230710 | 172000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230710 | 171900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230710 | 171800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230710 | 171700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230710 | 171600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230710 | 171500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230710 | 171400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230710 | 171300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 183 | 20230710 | 171200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230710 | 171100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230710 | 171000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230710 | 170900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230710 | 170800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230710 | 170700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230710 | 170600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230710 | 170500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230710 | 170400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230710 | 170300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230710 | 170200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230710 | 170100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230710 | 170000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230710 | 165900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230710 | 165800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230710 | 165700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230710 | 165600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230710 | 165500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230710 | 165400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230710 | 165300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230710 | 165200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230710 | 165100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230710 | 165000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230710 | 164900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230710 | 164800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230710 | 164700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230710 | 164600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230710 | 164500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230710 | 164400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230710 | 164300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 213 | 20230710 | 164200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20230710 | 164100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20230710 | 164000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20230710 | 163900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20230710 | 163800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20230710 | 163700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20230710 | 163600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20230710 | 163500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20230710 | 163400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20230710 | 163300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20230710 | 163200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20230710 | 163100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20230710 | 163000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20230710 | 162900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20230710 | 162800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20230710 | 162700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20230710 | 162600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20230710 | 162500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20230710 | 162400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20230710 | 162300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20230710 | 162200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20230710 | 162100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20230710 | 162000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20230710 | 161900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20230710 | 161800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20230710 | 161700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20230710 | 161600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20230710 | 161500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20230710 | 161400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20230710 | 161300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 243 | 20230710 | 161200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20230710 | 161100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20230710 | 161000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20230710 | 160900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20230710 | 160800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20230710 | 160700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20230710 | 160600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20230710 | 160500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20230710 | 160400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 252 | 20230710 | 160300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 253 | 20230710 | 160200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 254 | 20230710 | 160100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 255 | 20230710 | 160000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 256 | 20230710 | 155900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 257 | 20230710 | 155800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 258 | 20230710 | 155700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 259 | 20230710 | 155600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 260 | 20230710 | 155500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20230710 | 155400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20230710 | 155300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20230710 | 155200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20230710 | 155100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20230710 | 155000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20230710 | 154900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20230710 | 154800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20230710 | 154700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20230710 | 154600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20230710 | 154500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20230710 | 154400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20230710 | 154300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 273 | 20230710 | 154200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20230710 | 154100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20230710 | 154000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 276 | 20230710 | 153900 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 277 | 20230710 | 153800 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 278 | 20230710 | 153700 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 279 | 20230710 | 153600 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 280 | 20230710 | 153500 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 281 | 20230710 | 153400 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 282 | 20230710 | 153300 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20230710 | 153200 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20230710 | 153100 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20230710 | 153000 | 5149891350 | 22750 | 22750 | 22750 | 22750 | 1621 |
| 286 | 20230710 | 152900 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20230710 | 152800 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20230710 | 152700 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20230710 | 152600 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 290 | 20230710 | 152500 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 291 | 20230710 | 152400 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 292 | 20230710 | 152300 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 293 | 20230710 | 152200 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20230710 | 152100 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20230710 | 152000 | 5113013600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 296 | 20230710 | 151900 | 5113013600 | 22850 | 22850 | 22850 | 22700 | 1336 |
| 297 | 20230710 | 151800 | 5082605000 | 22900 | 22850 | 22900 | 22850 | 357 |
| 298 | 20230710 | 151700 | 5074447450 | 22850 | 22850 | 22850 | 22800 | 737 |
| 299 | 20230710 | 151600 | 5057628300 | 22850 | 22850 | 22850 | 22800 | 132 |
| 300 | 20230710 | 151500 | 5054612900 | 22850 | 22900 | 22900 | 22850 | 709 |
| 301 | 20230710 | 151400 | 5038408850 | 22900 | 22900 | 22900 | 22850 | 382 |
| 302 | 20230710 | 151300 | 5029662650 | 22900 | 22900 | 22900 | 22850 | 245 |
| 303 | 20230710 | 151200 | 5024057650 | 22900 | 22900 | 22900 | 22900 | 102 |
| 304 | 20230710 | 151100 | 5021721850 | 22900 | 22900 | 22900 | 22850 | 433 |
| 305 | 20230710 | 151000 | 5011807700 | 22900 | 22900 | 22900 | 22900 | 160 |
| 306 | 20230710 | 150900 | 5008143700 | 22900 | 22900 | 22950 | 22900 | 347 |
| 307 | 20230710 | 150800 | 5000196350 | 22900 | 22850 | 22900 | 22850 | 216 |
| 308 | 20230710 | 150700 | 4995251750 | 22850 | 22850 | 22900 | 22850 | 287 |
| 309 | 20230710 | 150600 | 4988687600 | 22900 | 22850 | 22900 | 22800 | 356 |
| 310 | 20230710 | 150500 | 4980561700 | 22850 | 22900 | 22950 | 22800 | 341 |
| 311 | 20230710 | 150400 | 4972761150 | 22900 | 22850 | 22950 | 22800 | 934 |
| 312 | 20230710 | 150300 | 4951395500 | 22900 | 22950 | 22950 | 22800 | 402 |
| 313 | 20230710 | 150200 | 4942198300 | 22900 | 22750 | 22900 | 22750 | 2086 |
| 314 | 20230710 | 150100 | 4894593600 | 22800 | 22850 | 22850 | 22800 | 474 |
| 315 | 20230710 | 150000 | 4883779700 | 22800 | 22850 | 22850 | 22800 | 526 |
| 316 | 20230710 | 145900 | 4871779500 | 22850 | 22800 | 22850 | 22750 | 992 |
| 317 | 20230710 | 145800 | 4849167900 | 22800 | 22950 | 22950 | 22800 | 819 |
| 318 | 20230710 | 145700 | 4830470750 | 22900 | 22850 | 22950 | 22800 | 314 |
| 319 | 20230710 | 145600 | 4823300550 | 22800 | 22900 | 22950 | 22800 | 609 |
| 320 | 20230710 | 145500 | 4809379550 | 22850 | 22850 | 22950 | 22850 | 397 |
| 321 | 20230710 | 145400 | 4800306750 | 22850 | 22850 | 22850 | 22850 | 843 |
| 322 | 20230710 | 145300 | 4781044200 | 22850 | 22900 | 22950 | 22850 | 381 |
| 323 | 20230710 | 145200 | 4772322400 | 22800 | 22850 | 22900 | 22800 | 522 |
| 324 | 20230710 | 145100 | 4760405350 | 22850 | 22850 | 22950 | 22850 | 953 |
| 325 | 20230710 | 145000 | 4738596600 | 22850 | 22850 | 22850 | 22800 | 949 |
| 326 | 20230710 | 144900 | 4716924800 | 22850 | 22900 | 22900 | 22850 | 539 |
| 327 | 20230710 | 144800 | 4704599100 | 22900 | 22900 | 22900 | 22850 | 289 |
| 328 | 20230710 | 144700 | 4697991350 | 22850 | 22900 | 22900 | 22800 | 512 |
| 329 | 20230710 | 144600 | 4686291250 | 22850 | 22900 | 22900 | 22800 | 471 |
| 330 | 20230710 | 144500 | 4675529000 | 22900 | 22800 | 22900 | 22800 | 580 |
| 331 | 20230710 | 144400 | 4662281000 | 22850 | 22800 | 22850 | 22800 | 424 |
| 332 | 20230710 | 144300 | 4652605000 | 22800 | 22850 | 22850 | 22800 | 750 |
| 333 | 20230710 | 144200 | 4635496750 | 22850 | 22850 | 22850 | 22850 | 88 |
| 334 | 20230710 | 144100 | 4633485950 | 22850 | 22850 | 22850 | 22800 | 480 |
| 335 | 20230710 | 144000 | 4622533700 | 22800 | 22800 | 22850 | 22800 | 388 |
| 336 | 20230710 | 143900 | 4613683300 | 22850 | 22850 | 22850 | 22750 | 401 |
| 337 | 20230710 | 143800 | 4604542900 | 22800 | 22900 | 22900 | 22750 | 314 |
| 338 | 20230710 | 143700 | 4597383850 | 22900 | 22850 | 22900 | 22800 | 478 |
| 339 | 20230710 | 143600 | 4586477450 | 22850 | 22850 | 22900 | 22800 | 912 |
| 340 | 20230710 | 143500 | 4565674250 | 22850 | 22900 | 22900 | 22800 | 1708 |
| 341 | 20230710 | 143400 | 4526656200 | 22900 | 22950 | 22950 | 22850 | 399 |
| 342 | 20230710 | 143300 | 4517524900 | 22950 | 22950 | 23000 | 22850 | 522 |
| 343 | 20230710 | 143200 | 4505558400 | 22850 | 22950 | 23000 | 22850 | 267 |
| 344 | 20230710 | 143100 | 4499442650 | 22900 | 22950 | 23000 | 22900 | 284 |
| 345 | 20230710 | 143000 | 4492931750 | 22900 | 23000 | 23000 | 22900 | 256 |
| 346 | 20230710 | 142900 | 4487053200 | 23000 | 22900 | 23050 | 22850 | 559 |
| 347 | 20230710 | 142800 | 4474240450 | 22900 | 22850 | 23050 | 22850 | 3220 |
| 348 | 20230710 | 142700 | 4400154450 | 22850 | 22900 | 22900 | 22850 | 665 |
| 349 | 20230710 | 142600 | 4384938050 | 22850 | 22850 | 22900 | 22800 | 551 |
| 350 | 20230710 | 142500 | 4372361450 | 22850 | 22850 | 22900 | 22850 | 329 |
| 351 | 20230710 | 142400 | 4364843300 | 22850 | 22850 | 22900 | 22800 | 434 |
| 352 | 20230710 | 142300 | 4354926500 | 22900 | 22900 | 22900 | 22800 | 587 |
| 353 | 20230710 | 142200 | 4341516850 | 22850 | 22950 | 23000 | 22850 | 717 |
| 354 | 20230710 | 142100 | 4325092300 | 23000 | 22950 | 23000 | 22900 | 349 |
| 355 | 20230710 | 142000 | 4317079100 | 22950 | 22950 | 23000 | 22900 | 296 |
| 356 | 20230710 | 141900 | 4310284450 | 22900 | 23000 | 23000 | 22900 | 339 |
| 357 | 20230710 | 141800 | 4302500550 | 22950 | 22950 | 23000 | 22950 | 505 |
| 358 | 20230710 | 141700 | 4290899800 | 22950 | 23000 | 23000 | 22950 | 218 |
| 359 | 20230710 | 141600 | 4285896600 | 23000 | 23000 | 23000 | 22900 | 414 |
| 360 | 20230710 | 141500 | 4276405450 | 23000 | 22950 | 23000 | 22900 | 369 |
| 361 | 20230710 | 141400 | 4267938500 | 23000 | 22950 | 23000 | 22900 | 312 |
| 362 | 20230710 | 141300 | 4260791300 | 22950 | 23000 | 23000 | 22900 | 404 |
| 363 | 20230710 | 141200 | 4251526800 | 23000 | 22950 | 23000 | 22850 | 398 |
| 364 | 20230710 | 141100 | 4242403400 | 22950 | 22900 | 23000 | 22850 | 337 |
| 365 | 20230710 | 141000 | 4234692450 | 23000 | 22950 | 23050 | 22800 | 2585 |
| 366 | 20230710 | 140900 | 4175646600 | 23000 | 22950 | 23000 | 22850 | 436 |
| 367 | 20230710 | 140800 | 4165637000 | 22950 | 22950 | 23050 | 22950 | 201 |
| 368 | 20230710 | 140700 | 4161016900 | 22950 | 23000 | 23000 | 22900 | 369 |
| 369 | 20230710 | 140600 | 4152552100 | 23000 | 23000 | 23000 | 22900 | 447 |
| 370 | 20230710 | 140500 | 4142288900 | 22950 | 23000 | 23000 | 22950 | 350 |
| 371 | 20230710 | 140400 | 4134253450 | 23000 | 23000 | 23000 | 22950 | 526 |
| 372 | 20230710 | 140300 | 4122176050 | 23000 | 23000 | 23000 | 22950 | 355 |
| 373 | 20230710 | 140200 | 4114023850 | 23000 | 23000 | 23000 | 22950 | 370 |
| 374 | 20230710 | 140100 | 4105526700 | 23000 | 23000 | 23000 | 23000 | 260 |
| 375 | 20230710 | 140000 | 4099546700 | 23050 | 23000 | 23100 | 22950 | 308 |
| 376 | 20230710 | 135900 | 4092461900 | 23100 | 23000 | 23100 | 23000 | 299 |
| 377 | 20230710 | 135800 | 4085563700 | 23000 | 23000 | 23000 | 23000 | 263 |
| 378 | 20230710 | 135700 | 4079514700 | 23000 | 23100 | 23100 | 23000 | 275 |
| 379 | 20230710 | 135600 | 4073185800 | 23150 | 23000 | 23150 | 23000 | 339 |
| 380 | 20230710 | 135500 | 4065382950 | 23000 | 23000 | 23150 | 23000 | 503 |
| 381 | 20230710 | 135400 | 4053795150 | 23050 | 23150 | 23150 | 23000 | 289 |
| 382 | 20230710 | 135300 | 4047138650 | 23150 | 23050 | 23150 | 23050 | 491 |
| 383 | 20230710 | 135200 | 4035813100 | 23050 | 23100 | 23100 | 23000 | 246 |
| 384 | 20230710 | 135100 | 4030153450 | 23100 | 23050 | 23100 | 23000 | 333 |
| 385 | 20230710 | 135000 | 4022481700 | 23050 | 23050 | 23050 | 23000 | 425 |
| 386 | 20230710 | 134900 | 4012699400 | 23050 | 23000 | 23100 | 23000 | 318 |
| 387 | 20230710 | 134800 | 4005377750 | 23100 | 23000 | 23100 | 23000 | 80 |
| 388 | 20230710 | 134700 | 4003536250 | 23000 | 23000 | 23100 | 23000 | 244 |
| 389 | 20230710 | 134600 | 3997922950 | 23000 | 23050 | 23100 | 23000 | 393 |
| 390 | 20230710 | 134500 | 3988882100 | 23000 | 23100 | 23100 | 23000 | 260 |
| 391 | 20230710 | 134400 | 3982891750 | 23100 | 23000 | 23100 | 23000 | 390 |
| 392 | 20230710 | 134300 | 3973910850 | 23000 | 23100 | 23100 | 22950 | 390 |
| 393 | 20230710 | 134200 | 3964935250 | 23100 | 23000 | 23100 | 23000 | 253 |
| 394 | 20230710 | 134100 | 3959115750 | 23000 | 23100 | 23100 | 23000 | 315 |
| 395 | 20230710 | 134000 | 3951869600 | 23100 | 23000 | 23100 | 23000 | 338 |
| 396 | 20230710 | 133900 | 3944095400 | 23100 | 23100 | 23100 | 22950 | 245 |
| 397 | 20230710 | 133800 | 3938457100 | 23100 | 23000 | 23100 | 23000 | 320 |
| 398 | 20230710 | 133700 | 3931093000 | 23100 | 23000 | 23100 | 23000 | 789 |
| 399 | 20230710 | 133600 | 3912874200 | 23000 | 23100 | 23100 | 23000 | 281 |
| 400 | 20230710 | 133500 | 3906408700 | 23050 | 23100 | 23100 | 23050 | 307 |
| 401 | 20230710 | 133400 | 3899331600 | 23100 | 23100 | 23100 | 23000 | 370 |
| 402 | 20230710 | 133300 | 3890815000 | 23000 | 23050 | 23050 | 23000 | 256 |
| 403 | 20230710 | 133200 | 3884918950 | 23100 | 23100 | 23100 | 23000 | 490 |
| 404 | 20230710 | 133100 | 3873625450 | 23050 | 23000 | 23100 | 22950 | 875 |
| 405 | 20230710 | 133000 | 3853486650 | 22950 | 23000 | 23000 | 22900 | 319 |
| 406 | 20230710 | 132900 | 3846163750 | 22950 | 23000 | 23050 | 22900 | 313 |
| 407 | 20230710 | 132800 | 3838974950 | 23000 | 23000 | 23050 | 22900 | 1907 |
| 408 | 20230710 | 132700 | 3795272950 | 22950 | 23000 | 23000 | 22950 | 209 |
| 409 | 20230710 | 132600 | 3790470800 | 23050 | 22950 | 23050 | 22950 | 101 |
| 410 | 20230710 | 132500 | 3788150900 | 22950 | 23000 | 23000 | 22900 | 362 |
| 411 | 20230710 | 132400 | 3779844800 | 23000 | 22950 | 23000 | 22900 | 358 |
| 412 | 20230710 | 132300 | 3771623250 | 22950 | 23000 | 23050 | 22950 | 757 |
| 413 | 20230710 | 132200 | 3754239250 | 22950 | 23000 | 23050 | 22950 | 305 |
| 414 | 20230710 | 132100 | 3747235700 | 23000 | 23000 | 23050 | 23000 | 292 |
| 415 | 20230710 | 132000 | 3740519450 | 22900 | 23000 | 23000 | 22900 | 412 |
| 416 | 20230710 | 131900 | 3731061350 | 23050 | 23000 | 23050 | 22950 | 400 |
| 417 | 20230710 | 131800 | 3721878750 | 23000 | 23000 | 23050 | 22950 | 426 |
| 418 | 20230710 | 131700 | 3712084950 | 23050 | 23000 | 23100 | 22950 | 430 |
| 419 | 20230710 | 131600 | 3702206350 | 23000 | 23000 | 23100 | 22950 | 370 |
| 420 | 20230710 | 131500 | 3693699400 | 23100 | 23050 | 23100 | 23000 | 260 |
| 421 | 20230710 | 131400 | 3687717600 | 23050 | 23050 | 23100 | 23050 | 61 |
| 422 | 20230710 | 131300 | 3686311300 | 23050 | 23050 | 23050 | 23000 | 304 |
| 423 | 20230710 | 131200 | 3679311550 | 23050 | 23050 | 23100 | 23000 | 341 |
| 424 | 20230710 | 131100 | 3671461700 | 23000 | 23050 | 23100 | 23000 | 352 |
| 425 | 20230710 | 131000 | 3663356600 | 23100 | 23100 | 23100 | 23000 | 290 |
| 426 | 20230710 | 130900 | 3656675600 | 23000 | 23100 | 23100 | 23000 | 240 |
| 427 | 20230710 | 130800 | 3651150200 | 23050 | 23050 | 23050 | 23000 | 407 |
| 428 | 20230710 | 130700 | 3641781650 | 23050 | 23050 | 23050 | 23000 | 474 |
| 429 | 20230710 | 130600 | 3630873000 | 23050 | 23050 | 23050 | 23000 | 216 |
| 430 | 20230710 | 130500 | 3625899250 | 23000 | 23000 | 23050 | 23000 | 261 |
| 431 | 20230710 | 130400 | 3619893550 | 23000 | 23000 | 23050 | 23000 | 968 |
| 432 | 20230710 | 130300 | 3597600100 | 23000 | 23000 | 23050 | 22950 | 176 |
| 433 | 20230710 | 130200 | 3593552600 | 23000 | 23050 | 23050 | 22950 | 291 |
| 434 | 20230710 | 130100 | 3586863500 | 23050 | 23000 | 23050 | 22950 | 376 |
| 435 | 20230710 | 130000 | 3578216400 | 23000 | 23050 | 23050 | 23000 | 208 |
| 436 | 20230710 | 125900 | 3573432150 | 23050 | 23000 | 23050 | 22950 | 232 |
| 437 | 20230710 | 125800 | 3568099900 | 23000 | 23050 | 23050 | 22950 | 374 |
| 438 | 20230710 | 125700 | 3559508450 | 23050 | 23000 | 23050 | 23000 | 236 |
| 439 | 20230710 | 125600 | 3554080300 | 23050 | 23000 | 23050 | 22950 | 302 |
| 440 | 20230710 | 125500 | 3547137050 | 23050 | 23050 | 23050 | 23000 | 342 |
| 441 | 20230710 | 125400 | 3539265300 | 23100 | 23050 | 23100 | 23000 | 209 |
| 442 | 20230710 | 125300 | 3534451750 | 23000 | 23100 | 23100 | 23000 | 217 |
| 443 | 20230710 | 125200 | 3529460450 | 23000 | 23050 | 23100 | 23000 | 330 |
| 444 | 20230710 | 125100 | 3521869550 | 23050 | 23050 | 23100 | 23000 | 417 |
| 445 | 20230710 | 125000 | 3512259600 | 23050 | 23000 | 23050 | 22950 | 320 |
| 446 | 20230710 | 124900 | 3504899000 | 23000 | 23050 | 23050 | 23000 | 313 |
| 447 | 20230710 | 124800 | 3497699750 | 22950 | 23050 | 23050 | 22950 | 285 |
| 448 | 20230710 | 124700 | 3491150050 | 23050 | 23000 | 23050 | 23000 | 284 |
| 449 | 20230710 | 124600 | 3484617800 | 23000 | 23050 | 23050 | 22900 | 344 |
| 450 | 20230710 | 124500 | 3476717300 | 23000 | 23000 | 23000 | 22950 | 230 |
| 451 | 20230710 | 124400 | 3471434050 | 23000 | 23000 | 23000 | 22900 | 424 |
| 452 | 20230710 | 124300 | 3461707500 | 23050 | 22950 | 23050 | 22950 | 273 |
| 453 | 20230710 | 124200 | 3455432650 | 23000 | 22950 | 23050 | 22950 | 1874 |
| 454 | 20230710 | 124100 | 3412402900 | 23000 | 23050 | 23050 | 23000 | 78 |
| 455 | 20230710 | 124000 | 3410608800 | 23000 | 23000 | 23050 | 22900 | 801 |
| 456 | 20230710 | 123900 | 3392181950 | 22950 | 23000 | 23050 | 22950 | 552 |
| 457 | 20230710 | 123800 | 3379490800 | 22950 | 23000 | 23050 | 22950 | 1344 |
| 458 | 20230710 | 123700 | 3348582100 | 23000 | 23000 | 23000 | 22900 | 664 |
| 459 | 20230710 | 123600 | 3333333550 | 23000 | 22950 | 23000 | 22900 | 368 |
| 460 | 20230710 | 123500 | 3324886350 | 22950 | 22950 | 22950 | 22900 | 296 |
| 461 | 20230710 | 123400 | 3318106550 | 22950 | 22950 | 22950 | 22900 | 557 |
| 462 | 20230710 | 123300 | 3305341650 | 22950 | 22950 | 22950 | 22900 | 653 |
| 463 | 20230710 | 123200 | 3290367350 | 22950 | 22950 | 23000 | 22900 | 498 |
| 464 | 20230710 | 123100 | 3278940850 | 22950 | 22900 | 23000 | 22900 | 480 |
| 465 | 20230710 | 123000 | 3267944300 | 22900 | 22900 | 23000 | 22900 | 496 |
| 466 | 20230710 | 122900 | 3256572650 | 22900 | 22950 | 23000 | 22900 | 257 |
| 467 | 20230710 | 122800 | 3250676600 | 22950 | 22950 | 23000 | 22900 | 366 |
| 468 | 20230710 | 122700 | 3242280550 | 23000 | 23000 | 23000 | 22900 | 459 |
| 469 | 20230710 | 122600 | 3231744150 | 22900 | 23000 | 23000 | 22900 | 286 |
| 470 | 20230710 | 122500 | 3225182000 | 23000 | 23000 | 23000 | 22950 | 685 |
| 471 | 20230710 | 122400 | 3209444400 | 23000 | 23050 | 23050 | 23000 | 247 |
| 472 | 20230710 | 122300 | 3203763150 | 23050 | 23000 | 23050 | 23000 | 278 |
| 473 | 20230710 | 122200 | 3197369050 | 23050 | 23000 | 23050 | 23000 | 185 |
| 474 | 20230710 | 122100 | 3193113550 | 23000 | 23000 | 23050 | 23000 | 544 |
| 475 | 20230710 | 122000 | 3180596450 | 23050 | 23050 | 23050 | 23050 | 5 |
| 476 | 20230710 | 121900 | 3180481200 | 23000 | 23050 | 23050 | 23000 | 358 |
| 477 | 20230710 | 121800 | 3172247000 | 23050 | 23050 | 23050 | 23000 | 688 |
| 478 | 20230710 | 121700 | 3156391250 | 23050 | 23100 | 23100 | 23050 | 337 |
| 479 | 20230710 | 121600 | 3148618950 | 23000 | 23050 | 23050 | 23000 | 308 |
| 480 | 20230710 | 121500 | 3141523950 | 23050 | 23100 | 23100 | 22950 | 411 |
| 481 | 20230710 | 121400 | 3132073700 | 23000 | 23000 | 23100 | 23000 | 847 |
| 482 | 20230710 | 121300 | 3112562000 | 23050 | 23050 | 23050 | 23000 | 328 |
| 483 | 20230710 | 121200 | 3105014400 | 23050 | 23100 | 23100 | 22950 | 303 |
| 484 | 20230710 | 121100 | 3098053400 | 23100 | 23000 | 23100 | 23000 | 74 |
| 485 | 20230710 | 121000 | 3096351250 | 23000 | 23100 | 23100 | 23000 | 521 |
| 486 | 20230710 | 120900 | 3084363750 | 23150 | 23000 | 23150 | 23000 | 205 |
| 487 | 20230710 | 120800 | 3079648200 | 23100 | 23100 | 23100 | 23000 | 305 |
| 488 | 20230710 | 120700 | 3072619300 | 23000 | 23000 | 23100 | 23000 | 314 |
| 489 | 20230710 | 120600 | 3065397100 | 23000 | 23050 | 23050 | 23000 | 331 |
| 490 | 20230710 | 120500 | 3057779050 | 23050 | 23050 | 23050 | 23000 | 236 |
| 491 | 20230710 | 120400 | 3052350650 | 23000 | 23000 | 23100 | 22950 | 349 |
| 492 | 20230710 | 120300 | 3044332050 | 23000 | 23050 | 23100 | 23000 | 1062 |
| 493 | 20230710 | 120200 | 3019893550 | 23100 | 23100 | 23150 | 23000 | 344 |
| 494 | 20230710 | 120100 | 3011962100 | 23050 | 23100 | 23150 | 23050 | 359 |
| 495 | 20230710 | 120000 | 3003673900 | 23100 | 23000 | 23100 | 23000 | 991 |
| 496 | 20230710 | 115900 | 2980824850 | 23000 | 23050 | 23050 | 23000 | 358 |
| 497 | 20230710 | 115800 | 2972581350 | 22950 | 23000 | 23050 | 22950 | 1320 |
| 498 | 20230710 | 115700 | 2942230950 | 23000 | 23000 | 23050 | 23000 | 1271 |
| 499 | 20230710 | 115600 | 2912995200 | 23000 | 22950 | 23000 | 22900 | 1317 |
| 500 | 20230710 | 115500 | 2882775950 | 22950 | 22900 | 22950 | 22900 | 410 |
| 501 | 20230710 | 115400 | 2873378600 | 22900 | 22950 | 22950 | 22900 | 518 |
| 502 | 20230710 | 115300 | 2861507400 | 22950 | 22950 | 22950 | 22850 | 396 |
| 503 | 20230710 | 115200 | 2852436700 | 22950 | 22950 | 22950 | 22850 | 366 |
| 504 | 20230710 | 115100 | 2844054250 | 22850 | 22850 | 22900 | 22800 | 844 |
| 505 | 20230710 | 115000 | 2824747700 | 22900 | 22850 | 22900 | 22850 | 365 |
| 506 | 20230710 | 114900 | 2816402600 | 22900 | 22950 | 22950 | 22850 | 809 |
| 507 | 20230710 | 114800 | 2797877050 | 22900 | 22900 | 22950 | 22900 | 208 |
| 508 | 20230710 | 114700 | 2793110600 | 22900 | 22900 | 22900 | 22850 | 265 |
| 509 | 20230710 | 114600 | 2787050250 | 22900 | 22900 | 22950 | 22850 | 327 |
| 510 | 20230710 | 114500 | 2779570250 | 22850 | 22950 | 22950 | 22800 | 540 |
| 511 | 20230710 | 114400 | 2767222900 | 22950 | 22950 | 22950 | 22800 | 317 |
| 512 | 20230710 | 114300 | 2759969650 | 23000 | 23000 | 23000 | 22900 | 395 |
| 513 | 20230710 | 114200 | 2750911750 | 22850 | 23000 | 23000 | 22850 | 373 |
| 514 | 20230710 | 114100 | 2742361800 | 23000 | 23000 | 23000 | 22900 | 324 |
| 515 | 20230710 | 114000 | 2734934100 | 22950 | 22900 | 22950 | 22850 | 379 |
| 516 | 20230710 | 113900 | 2726264250 | 22900 | 22900 | 22900 | 22850 | 355 |
| 517 | 20230710 | 113800 | 2718138350 | 22900 | 23000 | 23000 | 22850 | 272 |
| 518 | 20230710 | 113700 | 2711903200 | 22850 | 22900 | 23000 | 22850 | 485 |
| 519 | 20230710 | 113600 | 2700804550 | 22900 | 22900 | 22900 | 22800 | 540 |
| 520 | 20230710 | 113500 | 2688473350 | 22900 | 22900 | 22950 | 22850 | 287 |
| 521 | 20230710 | 113400 | 2681898000 | 22900 | 22900 | 22900 | 22800 | 288 |
| 522 | 20230710 | 113300 | 2675316400 | 22900 | 22850 | 22950 | 22800 | 364 |
| 523 | 20230710 | 113200 | 2667000250 | 22800 | 22900 | 22950 | 22800 | 501 |
| 524 | 20230710 | 113100 | 2655536200 | 22900 | 22800 | 22900 | 22800 | 296 |
| 525 | 20230710 | 113000 | 2648781550 | 22950 | 22950 | 22950 | 22850 | 352 |
| 526 | 20230710 | 112900 | 2640726100 | 22950 | 22850 | 22950 | 22850 | 419 |
| 527 | 20230710 | 112800 | 2631139200 | 22950 | 22900 | 22950 | 22850 | 267 |
| 528 | 20230710 | 112700 | 2625036700 | 22900 | 22900 | 22950 | 22850 | 433 |
| 529 | 20230710 | 112600 | 2615121700 | 22950 | 22850 | 22950 | 22800 | 327 |
| 530 | 20230710 | 112500 | 2607637850 | 22850 | 22900 | 23000 | 22850 | 134 |
| 531 | 20230710 | 112400 | 2604572000 | 22850 | 22900 | 22900 | 22800 | 432 |
| 532 | 20230710 | 112300 | 2594700400 | 22900 | 22900 | 22950 | 22850 | 402 |
| 533 | 20230710 | 112200 | 2585500700 | 22750 | 22950 | 22950 | 22750 | 650 |
| 534 | 20230710 | 112100 | 2570662900 | 22950 | 22950 | 22950 | 22750 | 368 |
| 535 | 20230710 | 112000 | 2562275400 | 22950 | 22850 | 22950 | 22800 | 336 |
| 536 | 20230710 | 111900 | 2554596350 | 22900 | 22950 | 22950 | 22800 | 312 |
| 537 | 20230710 | 111800 | 2547472200 | 22800 | 22900 | 22900 | 22750 | 287 |
| 538 | 20230710 | 111700 | 2540934300 | 22900 | 22850 | 22900 | 22800 | 373 |
| 539 | 20230710 | 111600 | 2532416300 | 22900 | 22750 | 22900 | 22750 | 242 |
| 540 | 20230710 | 111500 | 2526896400 | 22850 | 22900 | 22900 | 22750 | 339 |
| 541 | 20230710 | 111400 | 2519178250 | 22800 | 22800 | 22900 | 22800 | 504 |
| 542 | 20230710 | 111300 | 2507673300 | 22800 | 22850 | 22850 | 22800 | 157 |
| 543 | 20230710 | 111200 | 2504089500 | 22850 | 22950 | 22950 | 22800 | 489 |
| 544 | 20230710 | 111100 | 2492915350 | 22900 | 22850 | 22900 | 22800 | 342 |
| 545 | 20230710 | 111000 | 2485107550 | 22850 | 22800 | 22850 | 22800 | 305 |
| 546 | 20230710 | 110900 | 2478150400 | 22750 | 22900 | 22900 | 22750 | 409 |
| 547 | 20230710 | 110800 | 2468838100 | 22900 | 22850 | 22900 | 22800 | 449 |
| 548 | 20230710 | 110700 | 2458588500 | 22850 | 22850 | 22850 | 22800 | 295 |
| 549 | 20230710 | 110600 | 2451851900 | 22900 | 22900 | 22900 | 22850 | 340 |
| 550 | 20230710 | 110500 | 2444077600 | 22900 | 22900 | 23000 | 22850 | 197 |
| 551 | 20230710 | 110400 | 2439569450 | 22850 | 22850 | 23000 | 22850 | 208 |
| 552 | 20230710 | 110300 | 2434812400 | 22850 | 22900 | 23000 | 22850 | 515 |
| 553 | 20230710 | 110200 | 2423024000 | 22900 | 22950 | 22950 | 22900 | 536 |
| 554 | 20230710 | 110100 | 2410745700 | 22950 | 22900 | 23000 | 22900 | 321 |
| 555 | 20230710 | 110000 | 2403390650 | 23000 | 22900 | 23000 | 22850 | 498 |
| 556 | 20230710 | 105900 | 2391997050 | 22850 | 23000 | 23000 | 22850 | 318 |
| 557 | 20230710 | 105800 | 2384704450 | 22950 | 23000 | 23050 | 22950 | 1562 |
| 558 | 20230710 | 105700 | 2348784600 | 23000 | 23000 | 23050 | 23000 | 820 |
| 559 | 20230710 | 105600 | 2329909600 | 23000 | 22950 | 23000 | 22950 | 754 |
| 560 | 20230710 | 105500 | 2312580050 | 23000 | 22950 | 23000 | 22900 | 169 |
| 561 | 20230710 | 105400 | 2308703200 | 22950 | 22950 | 23000 | 22900 | 443 |
| 562 | 20230710 | 105300 | 2298535700 | 22950 | 22900 | 22950 | 22900 | 1458 |
| 563 | 20230710 | 105200 | 2265117000 | 22850 | 22900 | 22950 | 22850 | 655 |
| 564 | 20230710 | 105100 | 2250120100 | 22950 | 22900 | 22950 | 22850 | 493 |
| 565 | 20230710 | 105000 | 2238829200 | 22900 | 22850 | 22900 | 22800 | 968 |
| 566 | 20230710 | 104900 | 2216688150 | 22850 | 22800 | 22850 | 22750 | 991 |
| 567 | 20230710 | 104800 | 2194096100 | 22750 | 22750 | 22800 | 22750 | 1674 |
| 568 | 20230710 | 104700 | 2155993200 | 22750 | 22700 | 22750 | 22600 | 2341 |
| 569 | 20230710 | 104600 | 2102972600 | 22650 | 22700 | 22700 | 22650 | 85 |
| 570 | 20230710 | 104500 | 2101046700 | 22700 | 22650 | 22700 | 22600 | 841 |
| 571 | 20230710 | 104400 | 2081998550 | 22650 | 22700 | 22700 | 22650 | 130 |
| 572 | 20230710 | 104300 | 2079052550 | 22650 | 22600 | 22650 | 22600 | 161 |
| 573 | 20230710 | 104200 | 2075410200 | 22650 | 22600 | 22650 | 22600 | 297 |
| 574 | 20230710 | 104100 | 2068690650 | 22650 | 22600 | 22650 | 22600 | 1721 |
| 575 | 20230710 | 104000 | 2029792600 | 22650 | 22600 | 22650 | 22600 | 218 |
| 576 | 20230710 | 103900 | 2024862000 | 22600 | 22650 | 22700 | 22600 | 324 |
| 577 | 20230710 | 103800 | 2017527350 | 22700 | 22600 | 22700 | 22600 | 1215 |
| 578 | 20230710 | 103700 | 1990012450 | 22600 | 22650 | 22700 | 22600 | 243 |
| 579 | 20230710 | 103600 | 1984513650 | 22700 | 22650 | 22700 | 22600 | 825 |
| 580 | 20230710 | 103500 | 1965833000 | 22700 | 22700 | 22700 | 22650 | 448 |
| 581 | 20230710 | 103400 | 1955669250 | 22700 | 22700 | 22700 | 22650 | 197 |
| 582 | 20230710 | 103300 | 1951201150 | 22700 | 22750 | 22750 | 22600 | 221 |
| 583 | 20230710 | 103200 | 1946192600 | 22750 | 22750 | 22750 | 22700 | 150 |
| 584 | 20230710 | 103100 | 1942784750 | 22750 | 22700 | 22750 | 22700 | 535 |
| 585 | 20230710 | 103000 | 1930635850 | 22650 | 22700 | 22700 | 22650 | 898 |
| 586 | 20230710 | 102900 | 1910287700 | 22650 | 22650 | 22700 | 22650 | 347 |
| 587 | 20230710 | 102800 | 1902421450 | 22650 | 22650 | 22700 | 22650 | 390 |
| 588 | 20230710 | 102700 | 1893583850 | 22650 | 22650 | 22650 | 22600 | 666 |
| 589 | 20230710 | 102600 | 1878531400 | 22650 | 22650 | 22650 | 22600 | 348 |
| 590 | 20230710 | 102500 | 1870659350 | 22650 | 22650 | 22650 | 22600 | 370 |
| 591 | 20230710 | 102400 | 1862283350 | 22600 | 22600 | 22700 | 22600 | 1282 |
| 592 | 20230710 | 102300 | 1833259250 | 22600 | 22600 | 22600 | 22600 | 217 |
| 593 | 20230710 | 102200 | 1828355050 | 22650 | 22700 | 22700 | 22600 | 278 |
| 594 | 20230710 | 102100 | 1822065900 | 22700 | 22700 | 22700 | 22550 | 483 |
| 595 | 20230710 | 102000 | 1811129800 | 22700 | 22650 | 22700 | 22650 | 90 |
| 596 | 20230710 | 101900 | 1809091000 | 22700 | 22700 | 22700 | 22600 | 91 |
| 597 | 20230710 | 101800 | 1807033800 | 22700 | 22700 | 22700 | 22650 | 210 |
| 598 | 20230710 | 101700 | 1802270950 | 22700 | 22700 | 22750 | 22550 | 2365 |
| 599 | 20230710 | 101600 | 1748762350 | 22700 | 22700 | 22700 | 22650 | 173 |
| 600 | 20230710 | 101500 | 1744842550 | 22600 | 22700 | 22700 | 22600 | 977 |
| 601 | 20230710 | 101400 | 1722744000 | 22650 | 22650 | 22650 | 22650 | 60 |
| 602 | 20230710 | 101300 | 1721385000 | 22700 | 22700 | 22800 | 22650 | 517 |
| 603 | 20230710 | 101200 | 1709656450 | 22800 | 22700 | 22800 | 22700 | 216 |
| 604 | 20230710 | 101100 | 1704752100 | 22700 | 22800 | 22850 | 22700 | 426 |
| 605 | 20230710 | 101000 | 1695068550 | 22800 | 22750 | 22800 | 22700 | 825 |
| 606 | 20230710 | 100900 | 1676281350 | 22750 | 22700 | 22750 | 22650 | 362 |
| 607 | 20230710 | 100800 | 1668070900 | 22700 | 22600 | 22700 | 22600 | 670 |
| 608 | 20230710 | 100700 | 1652863600 | 22600 | 22650 | 22700 | 22600 | 362 |
| 609 | 20230710 | 100600 | 1644667750 | 22650 | 22650 | 22650 | 22500 | 832 |
| 610 | 20230710 | 100500 | 1625879850 | 22650 | 22650 | 22650 | 22600 | 508 |
| 611 | 20230710 | 100400 | 1614385450 | 22650 | 22600 | 22700 | 22500 | 634 |
| 612 | 20230710 | 100300 | 1600055700 | 22600 | 22550 | 22600 | 22500 | 1200 |
| 613 | 20230710 | 100200 | 1573013650 | 22600 | 22600 | 22600 | 22450 | 10499 |
| 614 | 20230710 | 100100 | 1337006600 | 22600 | 22700 | 22700 | 22600 | 366 |
| 615 | 20230710 | 100000 | 1328731700 | 22600 | 22650 | 22650 | 22600 | 171 |
| 616 | 20230710 | 095900 | 1324863350 | 22650 | 22600 | 22650 | 22600 | 213 |
| 617 | 20230710 | 095800 | 1320042450 | 22650 | 22600 | 22650 | 22600 | 126 |
| 618 | 20230710 | 095700 | 1317194600 | 22700 | 22650 | 22700 | 22600 | 1267 |
| 619 | 20230710 | 095600 | 1288556350 | 22650 | 22650 | 22700 | 22600 | 309 |
| 620 | 20230710 | 095500 | 1281548900 | 22650 | 22700 | 22700 | 22650 | 92 |
| 621 | 20230710 | 095400 | 1279464850 | 22600 | 22650 | 22700 | 22600 | 591 |
| 622 | 20230710 | 095300 | 1266092300 | 22650 | 22600 | 22650 | 22550 | 622 |
| 623 | 20230710 | 095200 | 1252042700 | 22600 | 22550 | 22600 | 22500 | 788 |
| 624 | 20230710 | 095100 | 1234273900 | 22400 | 22700 | 22700 | 22400 | 8788 |
| 625 | 20230710 | 095000 | 1036363750 | 22650 | 22650 | 22650 | 22600 | 260 |
| 626 | 20230710 | 094900 | 1030480100 | 22650 | 22650 | 22650 | 22600 | 317 |
| 627 | 20230710 | 094800 | 1023314350 | 22650 | 22650 | 22650 | 22600 | 1114 |
| 628 | 20230710 | 094700 | 998130800 | 22650 | 22700 | 22700 | 22650 | 1358 |
| 629 | 20230710 | 094600 | 967354200 | 22700 | 22650 | 22750 | 22650 | 376 |
| 630 | 20230710 | 094500 | 958819250 | 22700 | 22700 | 22700 | 22650 | 1021 |
| 631 | 20230710 | 094400 | 935668850 | 22750 | 22750 | 22750 | 22700 | 520 |
| 632 | 20230710 | 094300 | 923853050 | 22750 | 22800 | 22800 | 22750 | 257 |
| 633 | 20230710 | 094200 | 918006000 | 22800 | 22750 | 22800 | 22650 | 280 |
| 634 | 20230710 | 094100 | 911648900 | 22650 | 22900 | 22900 | 22650 | 2300 |
| 635 | 20230710 | 094000 | 859416450 | 22900 | 22750 | 22900 | 22750 | 141 |
| 636 | 20230710 | 093900 | 856200650 | 22850 | 22900 | 22900 | 22750 | 600 |
| 637 | 20230710 | 093800 | 842532200 | 22850 | 22900 | 22900 | 22800 | 218 |
| 638 | 20230710 | 093700 | 837548100 | 22900 | 22850 | 22900 | 22800 | 274 |
| 639 | 20230710 | 093600 | 831293900 | 22850 | 22800 | 22850 | 22750 | 804 |
| 640 | 20230710 | 093500 | 812949650 | 22800 | 22850 | 22900 | 22750 | 60 |
| 641 | 20230710 | 093400 | 811578600 | 22850 | 22800 | 22850 | 22750 | 2025 |
| 642 | 20230710 | 093300 | 765360500 | 22750 | 22800 | 22900 | 22700 | 648 |
| 643 | 20230710 | 093200 | 750615950 | 22700 | 22700 | 22800 | 22650 | 1415 |
| 644 | 20230710 | 093100 | 718448350 | 22700 | 22800 | 22800 | 22700 | 1782 |
| 645 | 20230710 | 093000 | 677943550 | 22800 | 22850 | 22850 | 22750 | 1304 |
| 646 | 20230710 | 092900 | 648216850 | 22850 | 22800 | 22850 | 22750 | 547 |
| 647 | 20230710 | 092800 | 635747100 | 22800 | 22800 | 22850 | 22800 | 384 |
| 648 | 20230710 | 092700 | 626991400 | 22800 | 22750 | 22800 | 22750 | 1041 |
| 649 | 20230710 | 092600 | 603276600 | 22750 | 22850 | 22850 | 22700 | 1898 |
| 650 | 20230710 | 092500 | 560063350 | 22800 | 22900 | 22900 | 22800 | 1793 |
| 651 | 20230710 | 092400 | 519084600 | 22950 | 22950 | 22950 | 22900 | 148 |
| 652 | 20230710 | 092300 | 515694000 | 22950 | 23000 | 23100 | 22900 | 2154 |
| 653 | 20230710 | 092200 | 466302650 | 23000 | 23050 | 23050 | 22950 | 749 |
| 654 | 20230710 | 092100 | 449080000 | 23050 | 23050 | 23100 | 23050 | 181 |
| 655 | 20230710 | 092000 | 444907700 | 23050 | 23050 | 23100 | 23000 | 2354 |
| 656 | 20230710 | 091900 | 390753350 | 23100 | 23100 | 23200 | 23050 | 914 |
| 657 | 20230710 | 091800 | 369647800 | 23100 | 23200 | 23200 | 23100 | 1097 |
| 658 | 20230710 | 091700 | 344282950 | 23200 | 23200 | 23200 | 23200 | 510 |
| 659 | 20230710 | 091600 | 332450950 | 23200 | 23150 | 23200 | 23150 | 432 |
| 660 | 20230710 | 091500 | 322434500 | 23150 | 23150 | 23150 | 23150 | 140 |
| 661 | 20230710 | 091400 | 319193500 | 23150 | 23150 | 23200 | 23150 | 266 |
| 662 | 20230710 | 091300 | 313029950 | 23150 | 23250 | 23250 | 23150 | 411 |
| 663 | 20230710 | 091200 | 303494150 | 23150 | 23100 | 23250 | 23100 | 128 |
| 664 | 20230710 | 091100 | 300534300 | 23100 | 23350 | 23350 | 23100 | 203 |
| 665 | 20230710 | 091000 | 295819200 | 23350 | 23050 | 23350 | 23050 | 960 |
| 666 | 20230710 | 090900 | 273592500 | 23050 | 23050 | 23050 | 23050 | 604 |
| 667 | 20230710 | 090800 | 259670300 | 23100 | 23000 | 23100 | 23000 | 346 |
| 668 | 20230710 | 090700 | 251707200 | 23000 | 23050 | 23050 | 23000 | 567 |
| 669 | 20230710 | 090600 | 238638950 | 23000 | 23050 | 23050 | 23000 | 175 |
| 670 | 20230710 | 090500 | 234610350 | 23050 | 23000 | 23050 | 23000 | 87 |
| 671 | 20230710 | 090400 | 232609300 | 23000 | 23100 | 23100 | 23000 | 2917 |
| 672 | 20230710 | 090300 | 165377450 | 23150 | 23150 | 23250 | 23150 | 235 |
| 673 | 20230710 | 090200 | 159929850 | 23200 | 23400 | 23400 | 23200 | 1726 |
| 674 | 20230710 | 090100 | 119770350 | 23300 | 23200 | 23400 | 23200 | 2948 |
| 675 | 20230710 | 090000 | 51309500 | 23150 | 23150 | 23150 | 23050 | 2218 |