36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 202500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 3 | 20230707 | 202400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230707 | 202300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230707 | 202200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230707 | 202100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230707 | 202000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230707 | 201900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230707 | 201800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230707 | 201700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230707 | 201600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230707 | 201500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230707 | 201400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230707 | 201300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230707 | 201200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230707 | 201100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230707 | 201000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230707 | 200900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230707 | 200800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230707 | 200700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230707 | 200600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230707 | 200500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230707 | 200400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230707 | 200300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230707 | 200200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230707 | 200100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230707 | 200000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230707 | 195900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230707 | 195800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230707 | 195700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230707 | 195600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230707 | 195500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 33 | 20230707 | 195400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230707 | 195300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230707 | 195200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230707 | 195100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230707 | 195000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230707 | 194900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230707 | 194800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230707 | 194700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230707 | 194600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230707 | 194500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230707 | 194400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230707 | 194300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230707 | 194200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230707 | 194100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230707 | 194000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230707 | 193900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230707 | 193800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230707 | 193700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230707 | 193600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230707 | 193500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230707 | 193400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230707 | 193300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230707 | 193200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230707 | 193100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230707 | 193000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230707 | 192900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230707 | 192800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230707 | 192700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230707 | 192600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230707 | 192500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 63 | 20230707 | 192400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230707 | 192300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230707 | 192200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230707 | 192100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230707 | 192000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230707 | 191900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230707 | 191800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230707 | 191700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230707 | 191600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230707 | 191500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230707 | 191400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230707 | 191300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230707 | 191200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230707 | 191100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230707 | 191000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230707 | 190900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230707 | 190800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230707 | 190700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230707 | 190600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230707 | 190500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230707 | 190400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230707 | 190300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230707 | 190200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230707 | 190100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230707 | 190000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230707 | 185900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230707 | 185800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230707 | 185700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230707 | 185600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230707 | 185500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 93 | 20230707 | 185400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230707 | 185300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230707 | 185200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230707 | 185100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230707 | 185000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230707 | 184900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230707 | 184800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230707 | 184700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230707 | 184600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230707 | 184500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230707 | 184400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230707 | 184300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230707 | 184200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230707 | 184100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230707 | 184000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230707 | 183900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230707 | 183800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230707 | 183700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230707 | 183600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230707 | 183500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230707 | 183400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230707 | 183300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230707 | 183200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230707 | 183100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230707 | 183000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230707 | 182900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230707 | 182800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230707 | 182700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230707 | 182600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230707 | 182500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 123 | 20230707 | 182400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230707 | 182300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230707 | 182200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230707 | 182100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230707 | 182000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230707 | 181900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230707 | 181800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230707 | 181700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230707 | 181600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230707 | 181500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230707 | 181400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230707 | 181300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230707 | 181200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230707 | 181100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230707 | 181000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230707 | 180900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230707 | 180800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230707 | 180700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230707 | 180600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230707 | 180500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230707 | 180400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230707 | 180300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230707 | 180200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230707 | 180100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230707 | 180000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230707 | 175900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230707 | 175800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230707 | 175700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230707 | 175600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230707 | 175500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 153 | 20230707 | 175400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230707 | 175300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230707 | 175200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230707 | 175100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230707 | 175000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230707 | 174900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230707 | 174800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230707 | 174700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230707 | 174600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230707 | 174500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230707 | 174400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230707 | 174300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230707 | 174200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230707 | 174100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230707 | 174000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230707 | 173900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230707 | 173800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230707 | 173700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230707 | 173600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230707 | 173500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230707 | 173400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230707 | 173300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230707 | 173200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230707 | 173100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230707 | 173000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230707 | 172900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230707 | 172800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230707 | 172700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230707 | 172600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230707 | 172500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 183 | 20230707 | 172400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230707 | 172300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230707 | 172200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230707 | 172100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230707 | 172000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230707 | 171900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230707 | 171800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230707 | 171700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230707 | 171600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230707 | 171500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230707 | 171400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230707 | 171300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230707 | 171200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230707 | 171100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230707 | 171000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230707 | 170900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230707 | 170800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230707 | 170700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230707 | 170600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230707 | 170500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230707 | 170400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230707 | 170300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230707 | 170200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230707 | 170100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230707 | 170000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20230707 | 165900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20230707 | 165800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20230707 | 165700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20230707 | 165600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20230707 | 165500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 213 | 20230707 | 165400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20230707 | 165300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20230707 | 165200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20230707 | 165100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20230707 | 165000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20230707 | 164900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20230707 | 164800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20230707 | 164700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20230707 | 164600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20230707 | 164500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20230707 | 164400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20230707 | 164300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20230707 | 164200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20230707 | 164100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20230707 | 164000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20230707 | 163900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20230707 | 163800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20230707 | 163700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20230707 | 163600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20230707 | 163500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20230707 | 163400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20230707 | 163300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20230707 | 163200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20230707 | 163100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20230707 | 163000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20230707 | 162900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20230707 | 162800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20230707 | 162700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20230707 | 162600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20230707 | 162500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 243 | 20230707 | 162400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20230707 | 162300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20230707 | 162200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20230707 | 162100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20230707 | 162000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20230707 | 161900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20230707 | 161800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20230707 | 161700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20230707 | 161600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20230707 | 161500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20230707 | 161400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20230707 | 161300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20230707 | 161200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20230707 | 161100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20230707 | 161000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20230707 | 160900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20230707 | 160800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20230707 | 160700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20230707 | 160600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20230707 | 160500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20230707 | 160400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20230707 | 160300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20230707 | 160200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20230707 | 160100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20230707 | 160000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20230707 | 155900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20230707 | 155800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20230707 | 155700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20230707 | 155600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20230707 | 155500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 273 | 20230707 | 155400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20230707 | 155300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20230707 | 155200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20230707 | 155100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20230707 | 155000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20230707 | 154900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20230707 | 154800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20230707 | 154700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20230707 | 154600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20230707 | 154500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20230707 | 154400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20230707 | 154300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20230707 | 154200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20230707 | 154100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20230707 | 154000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20230707 | 153900 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20230707 | 153800 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20230707 | 153700 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20230707 | 153600 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20230707 | 153500 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20230707 | 153400 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20230707 | 153300 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 295 | 20230707 | 153200 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20230707 | 153100 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20230707 | 153000 | 7077134200 | 22600 | 22600 | 22600 | 22600 | 1735 |
| 298 | 20230707 | 152900 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 299 | 20230707 | 152800 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 300 | 20230707 | 152700 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 301 | 20230707 | 152600 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 302 | 20230707 | 152500 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 303 | 20230707 | 152400 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 304 | 20230707 | 152300 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 305 | 20230707 | 152200 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 306 | 20230707 | 152100 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 307 | 20230707 | 152000 | 7037923200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 308 | 20230707 | 151900 | 7037923200 | 22650 | 22700 | 22750 | 22650 | 131 |
| 309 | 20230707 | 151800 | 7034952000 | 22700 | 22700 | 22700 | 22650 | 213 |
| 310 | 20230707 | 151700 | 7030117200 | 22650 | 22700 | 22700 | 22600 | 129 |
| 311 | 20230707 | 151600 | 7027191950 | 22650 | 22800 | 22800 | 22650 | 2131 |
| 312 | 20230707 | 151500 | 6978911650 | 22800 | 22750 | 22800 | 22750 | 131 |
| 313 | 20230707 | 151400 | 6975931050 | 22750 | 22750 | 22750 | 22750 | 109 |
| 314 | 20230707 | 151300 | 6973451300 | 22750 | 22800 | 22800 | 22700 | 140 |
| 315 | 20230707 | 151200 | 6970270050 | 22800 | 22750 | 22800 | 22750 | 138 |
| 316 | 20230707 | 151100 | 6967124050 | 22800 | 22800 | 22850 | 22800 | 457 |
| 317 | 20230707 | 151000 | 6956703350 | 22800 | 22650 | 22800 | 22500 | 268 |
| 318 | 20230707 | 150900 | 6950640400 | 22650 | 22600 | 22650 | 22600 | 88 |
| 319 | 20230707 | 150800 | 6948650250 | 22600 | 22550 | 22600 | 22550 | 147 |
| 320 | 20230707 | 150700 | 6945335200 | 22500 | 22600 | 22600 | 22500 | 494 |
| 321 | 20230707 | 150600 | 6934211050 | 22600 | 22600 | 22650 | 22550 | 53 |
| 322 | 20230707 | 150500 | 6933013900 | 22600 | 22550 | 22600 | 22550 | 281 |
| 323 | 20230707 | 150400 | 6926676300 | 22600 | 22700 | 22700 | 22550 | 168 |
| 324 | 20230707 | 150300 | 6922884850 | 22650 | 22650 | 22650 | 22600 | 103 |
| 325 | 20230707 | 150200 | 6920553150 | 22650 | 22600 | 22650 | 22600 | 175 |
| 326 | 20230707 | 150100 | 6916595600 | 22600 | 22650 | 22650 | 22550 | 153 |
| 327 | 20230707 | 150000 | 6913141350 | 22650 | 22750 | 22750 | 22600 | 369 |
| 328 | 20230707 | 145900 | 6904759950 | 22750 | 22700 | 22750 | 22600 | 548 |
| 329 | 20230707 | 145800 | 6892326250 | 22700 | 22700 | 22700 | 22650 | 271 |
| 330 | 20230707 | 145700 | 6886185000 | 22700 | 22750 | 22750 | 22650 | 148 |
| 331 | 20230707 | 145600 | 6882826000 | 22800 | 22750 | 22850 | 22700 | 556 |
| 332 | 20230707 | 145500 | 6870158250 | 22750 | 22700 | 22750 | 22700 | 258 |
| 333 | 20230707 | 145400 | 6864292800 | 22700 | 22750 | 22750 | 22600 | 143 |
| 334 | 20230707 | 145300 | 6861055200 | 22800 | 22650 | 22800 | 22650 | 612 |
| 335 | 20230707 | 145200 | 6847134400 | 22600 | 22750 | 22750 | 22600 | 503 |
| 336 | 20230707 | 145100 | 6835727150 | 22750 | 22750 | 22800 | 22750 | 403 |
| 337 | 20230707 | 145000 | 6826554250 | 22750 | 22850 | 22850 | 22750 | 389 |
| 338 | 20230707 | 144900 | 6817674550 | 22850 | 22800 | 22850 | 22750 | 324 |
| 339 | 20230707 | 144800 | 6810286250 | 22800 | 22750 | 22800 | 22700 | 336 |
| 340 | 20230707 | 144700 | 6802632050 | 22750 | 22750 | 22750 | 22700 | 584 |
| 341 | 20230707 | 144600 | 6789355750 | 22750 | 22750 | 22750 | 22700 | 234 |
| 342 | 20230707 | 144500 | 6784034700 | 22750 | 22700 | 22750 | 22650 | 370 |
| 343 | 20230707 | 144400 | 6775628950 | 22700 | 22700 | 22700 | 22600 | 350 |
| 344 | 20230707 | 144300 | 6767694450 | 22700 | 22750 | 22850 | 22700 | 190 |
| 345 | 20230707 | 144200 | 6763371350 | 22750 | 22900 | 22950 | 22550 | 1339 |
| 346 | 20230707 | 144100 | 6732971850 | 22900 | 22900 | 22900 | 22900 | 212 |
| 347 | 20230707 | 144000 | 6728117050 | 22800 | 22900 | 22950 | 22800 | 632 |
| 348 | 20230707 | 143900 | 6713639050 | 22900 | 22950 | 22950 | 22900 | 505 |
| 349 | 20230707 | 143800 | 6702058800 | 22950 | 22900 | 22950 | 22900 | 634 |
| 350 | 20230707 | 143700 | 6687522000 | 22900 | 22900 | 22950 | 22900 | 415 |
| 351 | 20230707 | 143600 | 6678012750 | 22900 | 22850 | 22950 | 22850 | 373 |
| 352 | 20230707 | 143500 | 6669467000 | 22850 | 22950 | 22950 | 22750 | 638 |
| 353 | 20230707 | 143400 | 6654904850 | 22900 | 22950 | 22950 | 22900 | 296 |
| 354 | 20230707 | 143300 | 6648115200 | 22950 | 22900 | 22950 | 22900 | 685 |
| 355 | 20230707 | 143200 | 6632403750 | 22900 | 22800 | 22900 | 22750 | 524 |
| 356 | 20230707 | 143100 | 6620445050 | 22850 | 22850 | 22900 | 22750 | 197 |
| 357 | 20230707 | 143000 | 6615945450 | 22850 | 22850 | 22900 | 22800 | 675 |
| 358 | 20230707 | 142900 | 6600516550 | 22900 | 22900 | 22950 | 22800 | 313 |
| 359 | 20230707 | 142800 | 6593355750 | 22900 | 22950 | 22950 | 22850 | 439 |
| 360 | 20230707 | 142700 | 6583290850 | 22900 | 23000 | 23000 | 22850 | 498 |
| 361 | 20230707 | 142600 | 6571870450 | 23000 | 23000 | 23000 | 22950 | 1309 |
| 362 | 20230707 | 142500 | 6541775050 | 23000 | 23000 | 23000 | 22950 | 290 |
| 363 | 20230707 | 142400 | 6535108750 | 23000 | 23000 | 23000 | 22950 | 526 |
| 364 | 20230707 | 142300 | 6523013650 | 22950 | 22950 | 22950 | 22900 | 638 |
| 365 | 20230707 | 142200 | 6508381200 | 22950 | 22900 | 22950 | 22850 | 412 |
| 366 | 20230707 | 142100 | 6498937800 | 22950 | 22950 | 22950 | 22900 | 497 |
| 367 | 20230707 | 142000 | 6487533850 | 22950 | 22950 | 22950 | 22950 | 493 |
| 368 | 20230707 | 141900 | 6476219500 | 22900 | 22900 | 22950 | 22900 | 562 |
| 369 | 20230707 | 141800 | 6463331400 | 22900 | 22900 | 22950 | 22850 | 698 |
| 370 | 20230707 | 141700 | 6447334800 | 22900 | 22900 | 22900 | 22850 | 426 |
| 371 | 20230707 | 141600 | 6437581700 | 22900 | 22900 | 22900 | 22850 | 687 |
| 372 | 20230707 | 141500 | 6421856550 | 22900 | 22900 | 22900 | 22850 | 520 |
| 373 | 20230707 | 141400 | 6409950300 | 22900 | 22900 | 22900 | 22850 | 416 |
| 374 | 20230707 | 141300 | 6400426050 | 22900 | 22900 | 22900 | 22850 | 370 |
| 375 | 20230707 | 141200 | 6391959400 | 22900 | 22900 | 22900 | 22850 | 918 |
| 376 | 20230707 | 141100 | 6370952650 | 22900 | 22850 | 22900 | 22750 | 729 |
| 377 | 20230707 | 141000 | 6354301050 | 22850 | 22800 | 22850 | 22700 | 513 |
| 378 | 20230707 | 140900 | 6342602800 | 22800 | 22700 | 22800 | 22700 | 1259 |
| 379 | 20230707 | 140800 | 6313975600 | 22700 | 22700 | 22700 | 22650 | 510 |
| 380 | 20230707 | 140700 | 6302401000 | 22700 | 22650 | 22700 | 22650 | 301 |
| 381 | 20230707 | 140600 | 6295570800 | 22700 | 22650 | 22700 | 22650 | 532 |
| 382 | 20230707 | 140500 | 6283497950 | 22650 | 22700 | 22700 | 22650 | 219 |
| 383 | 20230707 | 140400 | 6278530850 | 22650 | 22600 | 22700 | 22600 | 218 |
| 384 | 20230707 | 140300 | 6273593550 | 22650 | 22650 | 22650 | 22600 | 459 |
| 385 | 20230707 | 140200 | 6263201800 | 22650 | 22600 | 22650 | 22600 | 242 |
| 386 | 20230707 | 140100 | 6257729350 | 22600 | 22600 | 22650 | 22600 | 240 |
| 387 | 20230707 | 140000 | 6252298750 | 22650 | 22500 | 22650 | 22500 | 560 |
| 388 | 20230707 | 135900 | 6239653700 | 22550 | 22550 | 22600 | 22500 | 575 |
| 389 | 20230707 | 135800 | 6226707250 | 22550 | 22600 | 22650 | 22550 | 252 |
| 390 | 20230707 | 135700 | 6221010400 | 22550 | 22500 | 22650 | 22500 | 442 |
| 391 | 20230707 | 135600 | 6211032300 | 22550 | 22500 | 22600 | 22500 | 374 |
| 392 | 20230707 | 135500 | 6202596450 | 22500 | 22600 | 22600 | 22450 | 462 |
| 393 | 20230707 | 135400 | 6192189150 | 22600 | 22500 | 22600 | 22450 | 1880 |
| 394 | 20230707 | 135300 | 6149725800 | 22550 | 22550 | 22550 | 22500 | 224 |
| 395 | 20230707 | 135200 | 6144682250 | 22500 | 22500 | 22550 | 22450 | 334 |
| 396 | 20230707 | 135100 | 6137167250 | 22500 | 22500 | 22550 | 22450 | 583 |
| 397 | 20230707 | 135000 | 6124044100 | 22450 | 22600 | 22600 | 22450 | 1910 |
| 398 | 20230707 | 134900 | 6081068650 | 22600 | 22550 | 22600 | 22500 | 95 |
| 399 | 20230707 | 134800 | 6078927350 | 22550 | 22500 | 22600 | 22500 | 694 |
| 400 | 20230707 | 134700 | 6063280900 | 22500 | 22550 | 22600 | 22500 | 383 |
| 401 | 20230707 | 134600 | 6054636300 | 22550 | 22600 | 22600 | 22550 | 188 |
| 402 | 20230707 | 134500 | 6050391600 | 22550 | 22600 | 22600 | 22550 | 461 |
| 403 | 20230707 | 134400 | 6039980700 | 22600 | 22600 | 22600 | 22500 | 178 |
| 404 | 20230707 | 134300 | 6035962200 | 22550 | 22600 | 22600 | 22550 | 278 |
| 405 | 20230707 | 134200 | 6029688450 | 22550 | 22550 | 22600 | 22550 | 564 |
| 406 | 20230707 | 134100 | 6016948450 | 22600 | 22600 | 22600 | 22550 | 283 |
| 407 | 20230707 | 134000 | 6010556000 | 22600 | 22500 | 22600 | 22500 | 186 |
| 408 | 20230707 | 133900 | 6006361950 | 22500 | 22550 | 22550 | 22500 | 382 |
| 409 | 20230707 | 133800 | 5997750500 | 22550 | 22600 | 22600 | 22500 | 340 |
| 410 | 20230707 | 133700 | 5990080000 | 22600 | 22600 | 22600 | 22500 | 184 |
| 411 | 20230707 | 133600 | 5985927850 | 22600 | 22550 | 22650 | 22550 | 460 |
| 412 | 20230707 | 133500 | 5975533450 | 22600 | 22600 | 22650 | 22550 | 189 |
| 413 | 20230707 | 133400 | 5971267800 | 22600 | 22550 | 22600 | 22500 | 225 |
| 414 | 20230707 | 133300 | 5966187200 | 22550 | 22600 | 22600 | 22500 | 702 |
| 415 | 20230707 | 133200 | 5950343400 | 22550 | 22600 | 22600 | 22550 | 86 |
| 416 | 20230707 | 133100 | 5948402950 | 22550 | 22550 | 22600 | 22500 | 352 |
| 417 | 20230707 | 133000 | 5940459400 | 22550 | 22550 | 22600 | 22500 | 464 |
| 418 | 20230707 | 132900 | 5929984550 | 22500 | 22500 | 22550 | 22500 | 97 |
| 419 | 20230707 | 132800 | 5927800800 | 22550 | 22500 | 22550 | 22500 | 266 |
| 420 | 20230707 | 132700 | 5921808050 | 22500 | 22550 | 22550 | 22450 | 640 |
| 421 | 20230707 | 132600 | 5907413200 | 22500 | 22550 | 22550 | 22450 | 556 |
| 422 | 20230707 | 132500 | 5894893800 | 22550 | 22500 | 22550 | 22500 | 338 |
| 423 | 20230707 | 132400 | 5887285850 | 22550 | 22500 | 22550 | 22450 | 812 |
| 424 | 20230707 | 132300 | 5868991200 | 22550 | 22550 | 22550 | 22500 | 136 |
| 425 | 20230707 | 132200 | 5865927000 | 22500 | 22550 | 22600 | 22500 | 672 |
| 426 | 20230707 | 132100 | 5850781650 | 22550 | 22450 | 22550 | 22400 | 1135 |
| 427 | 20230707 | 132000 | 5825208700 | 22500 | 22550 | 22550 | 22400 | 258 |
| 428 | 20230707 | 131900 | 5819410300 | 22500 | 22500 | 22550 | 22450 | 228 |
| 429 | 20230707 | 131800 | 5814284050 | 22450 | 22350 | 22500 | 22350 | 521 |
| 430 | 20230707 | 131700 | 5802584700 | 22400 | 22400 | 22400 | 22350 | 138 |
| 431 | 20230707 | 131600 | 5799497400 | 22400 | 22400 | 22400 | 22300 | 261 |
| 432 | 20230707 | 131500 | 5793663700 | 22400 | 22350 | 22400 | 22350 | 424 |
| 433 | 20230707 | 131400 | 5784167750 | 22300 | 22250 | 22350 | 22250 | 121 |
| 434 | 20230707 | 131300 | 5781470100 | 22300 | 22450 | 22450 | 22300 | 375 |
| 435 | 20230707 | 131200 | 5773079250 | 22400 | 22400 | 22500 | 22350 | 412 |
| 436 | 20230707 | 131100 | 5763830050 | 22400 | 22300 | 22400 | 22300 | 178 |
| 437 | 20230707 | 131000 | 5759847300 | 22350 | 22400 | 22400 | 22250 | 195 |
| 438 | 20230707 | 130900 | 5755493600 | 22400 | 22400 | 22450 | 22250 | 514 |
| 439 | 20230707 | 130800 | 5743985400 | 22350 | 22350 | 22400 | 22300 | 224 |
| 440 | 20230707 | 130700 | 5738977500 | 22400 | 22400 | 22400 | 22300 | 298 |
| 441 | 20230707 | 130600 | 5732306600 | 22400 | 22400 | 22450 | 22300 | 323 |
| 442 | 20230707 | 130500 | 5725075450 | 22400 | 22350 | 22450 | 22300 | 398 |
| 443 | 20230707 | 130400 | 5716173200 | 22350 | 22250 | 22350 | 22250 | 113 |
| 444 | 20230707 | 130300 | 5713654000 | 22250 | 22300 | 22350 | 22200 | 604 |
| 445 | 20230707 | 130200 | 5700180950 | 22250 | 22300 | 22350 | 22250 | 138 |
| 446 | 20230707 | 130100 | 5697103200 | 22300 | 22200 | 22350 | 22200 | 321 |
| 447 | 20230707 | 130000 | 5689937500 | 22200 | 22300 | 22350 | 22150 | 774 |
| 448 | 20230707 | 125900 | 5672713200 | 22300 | 22250 | 22350 | 22250 | 252 |
| 449 | 20230707 | 125800 | 5667093150 | 22250 | 22250 | 22300 | 22200 | 226 |
| 450 | 20230707 | 125700 | 5662059150 | 22250 | 22300 | 22300 | 22150 | 1055 |
| 451 | 20230707 | 125600 | 5638602650 | 22300 | 22350 | 22350 | 22250 | 129 |
| 452 | 20230707 | 125500 | 5635729850 | 22300 | 22300 | 22350 | 22250 | 352 |
| 453 | 20230707 | 125400 | 5627867950 | 22350 | 22300 | 22400 | 22300 | 409 |
| 454 | 20230707 | 125300 | 5618728900 | 22300 | 22400 | 22500 | 22250 | 576 |
| 455 | 20230707 | 125200 | 5605845750 | 22400 | 22550 | 22550 | 22400 | 372 |
| 456 | 20230707 | 125100 | 5597476650 | 22550 | 22400 | 22550 | 22400 | 1229 |
| 457 | 20230707 | 125000 | 5569865900 | 22400 | 22350 | 22400 | 22300 | 254 |
| 458 | 20230707 | 124900 | 5564195050 | 22400 | 22450 | 22500 | 22400 | 340 |
| 459 | 20230707 | 124800 | 5556561750 | 22500 | 22350 | 22500 | 22300 | 542 |
| 460 | 20230707 | 124700 | 5544412400 | 22400 | 22400 | 22400 | 22300 | 563 |
| 461 | 20230707 | 124600 | 5531817550 | 22400 | 22450 | 22450 | 22400 | 147 |
| 462 | 20230707 | 124500 | 5528520000 | 22450 | 22400 | 22500 | 22400 | 697 |
| 463 | 20230707 | 124400 | 5512860600 | 22400 | 22450 | 22450 | 22400 | 207 |
| 464 | 20230707 | 124300 | 5508214900 | 22450 | 22500 | 22500 | 22450 | 113 |
| 465 | 20230707 | 124200 | 5505677800 | 22500 | 22400 | 22500 | 22350 | 492 |
| 466 | 20230707 | 124100 | 5494622800 | 22350 | 22400 | 22400 | 22350 | 306 |
| 467 | 20230707 | 124000 | 5487773500 | 22350 | 22350 | 22400 | 22350 | 795 |
| 468 | 20230707 | 123900 | 5470002300 | 22350 | 22300 | 22350 | 22200 | 560 |
| 469 | 20230707 | 123800 | 5457506650 | 22300 | 22250 | 22300 | 22250 | 516 |
| 470 | 20230707 | 123700 | 5446009550 | 22250 | 22300 | 22300 | 22250 | 210 |
| 471 | 20230707 | 123600 | 5441331050 | 22300 | 22250 | 22300 | 22200 | 175 |
| 472 | 20230707 | 123500 | 5437431300 | 22250 | 22250 | 22300 | 22200 | 376 |
| 473 | 20230707 | 123400 | 5429067150 | 22250 | 22200 | 22250 | 22150 | 113 |
| 474 | 20230707 | 123300 | 5426560500 | 22200 | 22250 | 22250 | 22150 | 751 |
| 475 | 20230707 | 123200 | 5409874350 | 22200 | 22200 | 22250 | 22200 | 430 |
| 476 | 20230707 | 123100 | 5400322900 | 22250 | 22200 | 22250 | 22200 | 143 |
| 477 | 20230707 | 123000 | 5397143800 | 22200 | 22200 | 22250 | 22150 | 296 |
| 478 | 20230707 | 122900 | 5390575700 | 22200 | 22200 | 22250 | 22200 | 174 |
| 479 | 20230707 | 122800 | 5386710000 | 22200 | 22200 | 22250 | 22150 | 368 |
| 480 | 20230707 | 122700 | 5378537900 | 22200 | 22150 | 22200 | 22150 | 535 |
| 481 | 20230707 | 122600 | 5366668300 | 22150 | 22200 | 22250 | 22100 | 283 |
| 482 | 20230707 | 122500 | 5360395050 | 22200 | 22150 | 22200 | 22150 | 488 |
| 483 | 20230707 | 122400 | 5349565850 | 22200 | 22150 | 22200 | 22100 | 371 |
| 484 | 20230707 | 122300 | 5341341500 | 22150 | 22200 | 22200 | 22100 | 395 |
| 485 | 20230707 | 122200 | 5332590750 | 22200 | 22150 | 22200 | 22100 | 223 |
| 486 | 20230707 | 122100 | 5327652800 | 22150 | 22100 | 22150 | 22050 | 476 |
| 487 | 20230707 | 122000 | 5317120200 | 22100 | 22150 | 22150 | 22050 | 152 |
| 488 | 20230707 | 121900 | 5313755650 | 22100 | 22200 | 22200 | 22100 | 529 |
| 489 | 20230707 | 121800 | 5302039700 | 22200 | 22150 | 22200 | 22100 | 760 |
| 490 | 20230707 | 121700 | 5285221900 | 22150 | 22100 | 22150 | 22100 | 258 |
| 491 | 20230707 | 121600 | 5279513400 | 22100 | 22100 | 22150 | 22050 | 447 |
| 492 | 20230707 | 121500 | 5269638750 | 22100 | 22050 | 22100 | 22000 | 319 |
| 493 | 20230707 | 121400 | 5262601800 | 22000 | 22000 | 22100 | 22000 | 148 |
| 494 | 20230707 | 121300 | 5259345400 | 22050 | 22050 | 22100 | 22000 | 606 |
| 495 | 20230707 | 121200 | 5245990300 | 22000 | 21950 | 22050 | 21950 | 254 |
| 496 | 20230707 | 121100 | 5240406850 | 22000 | 21950 | 22000 | 21900 | 296 |
| 497 | 20230707 | 121000 | 5233899050 | 21950 | 22000 | 22050 | 21950 | 420 |
| 498 | 20230707 | 120900 | 5224649750 | 21950 | 21900 | 22050 | 21850 | 555 |
| 499 | 20230707 | 120800 | 5212462150 | 21850 | 21950 | 21950 | 21850 | 267 |
| 500 | 20230707 | 120700 | 5206615300 | 21950 | 21950 | 22000 | 21950 | 679 |
| 501 | 20230707 | 120600 | 5191688750 | 21950 | 22000 | 22000 | 21950 | 239 |
| 502 | 20230707 | 120500 | 5186440300 | 21950 | 22000 | 22050 | 21950 | 607 |
| 503 | 20230707 | 120400 | 5173095150 | 22000 | 21900 | 22100 | 21900 | 1322 |
| 504 | 20230707 | 120300 | 5144058650 | 21850 | 21850 | 21900 | 21750 | 557 |
| 505 | 20230707 | 120200 | 5131883250 | 21850 | 21700 | 21850 | 21700 | 571 |
| 506 | 20230707 | 120100 | 5119444100 | 21700 | 21550 | 21750 | 21550 | 1375 |
| 507 | 20230707 | 120000 | 5089651950 | 21550 | 21400 | 21600 | 21350 | 771 |
| 508 | 20230707 | 115900 | 5073162900 | 21450 | 21450 | 21550 | 21400 | 419 |
| 509 | 20230707 | 115800 | 5064178600 | 21400 | 21450 | 21550 | 21400 | 1419 |
| 510 | 20230707 | 115700 | 5033773800 | 21450 | 21550 | 21550 | 21400 | 4257 |
| 511 | 20230707 | 115600 | 4942528450 | 21550 | 21550 | 21550 | 21500 | 623 |
| 512 | 20230707 | 115500 | 4929126200 | 21550 | 21500 | 21600 | 21500 | 1040 |
| 513 | 20230707 | 115400 | 4906728350 | 21500 | 21550 | 21550 | 21500 | 426 |
| 514 | 20230707 | 115300 | 4897565800 | 21500 | 21550 | 21550 | 21500 | 723 |
| 515 | 20230707 | 115200 | 4882007650 | 21500 | 21500 | 21550 | 21500 | 769 |
| 516 | 20230707 | 115100 | 4865456650 | 21500 | 21500 | 21550 | 21500 | 756 |
| 517 | 20230707 | 115000 | 4849197800 | 21550 | 21550 | 21600 | 21500 | 498 |
| 518 | 20230707 | 114900 | 4838478450 | 21550 | 21550 | 21600 | 21500 | 739 |
| 519 | 20230707 | 114800 | 4822571350 | 21550 | 21550 | 21550 | 21500 | 657 |
| 520 | 20230707 | 114700 | 4808435600 | 21550 | 21550 | 21550 | 21500 | 678 |
| 521 | 20230707 | 114600 | 4793843000 | 21500 | 21600 | 21650 | 21500 | 710 |
| 522 | 20230707 | 114500 | 4778527450 | 21550 | 21500 | 21550 | 21500 | 814 |
| 523 | 20230707 | 114400 | 4761006700 | 21550 | 21550 | 21600 | 21500 | 397 |
| 524 | 20230707 | 114300 | 4752461300 | 21550 | 21550 | 21700 | 21500 | 622 |
| 525 | 20230707 | 114200 | 4739049850 | 21500 | 21600 | 21600 | 21500 | 577 |
| 526 | 20230707 | 114100 | 4726621350 | 21600 | 21600 | 21650 | 21550 | 495 |
| 527 | 20230707 | 114000 | 4715937450 | 21600 | 21600 | 21700 | 21600 | 876 |
| 528 | 20230707 | 113900 | 4696988100 | 21600 | 21600 | 21650 | 21550 | 835 |
| 529 | 20230707 | 113800 | 4678972050 | 21600 | 21600 | 21650 | 21550 | 604 |
| 530 | 20230707 | 113700 | 4665936300 | 21600 | 21650 | 21650 | 21550 | 1344 |
| 531 | 20230707 | 113600 | 4636942100 | 21650 | 21700 | 21700 | 21600 | 2380 |
| 532 | 20230707 | 113500 | 4585485150 | 21700 | 21700 | 21700 | 21600 | 952 |
| 533 | 20230707 | 113400 | 4564871800 | 21750 | 21650 | 21800 | 21650 | 579 |
| 534 | 20230707 | 113300 | 4552279450 | 21650 | 21700 | 21750 | 21650 | 863 |
| 535 | 20230707 | 113200 | 4533565500 | 21750 | 21650 | 21750 | 21600 | 483 |
| 536 | 20230707 | 113100 | 4523095800 | 21600 | 21700 | 21800 | 21600 | 1745 |
| 537 | 20230707 | 113000 | 4485292950 | 21650 | 21750 | 21800 | 21650 | 676 |
| 538 | 20230707 | 112900 | 4470615750 | 21750 | 21750 | 21800 | 21700 | 558 |
| 539 | 20230707 | 112800 | 4458495100 | 21800 | 21800 | 21850 | 21750 | 566 |
| 540 | 20230707 | 112700 | 4446144500 | 21800 | 21800 | 21950 | 21750 | 359 |
| 541 | 20230707 | 112600 | 4438318000 | 21750 | 21800 | 21850 | 21750 | 498 |
| 542 | 20230707 | 112500 | 4427463800 | 21850 | 21850 | 21900 | 21800 | 682 |
| 543 | 20230707 | 112400 | 4412579200 | 21850 | 21850 | 21850 | 21800 | 589 |
| 544 | 20230707 | 112300 | 4399725500 | 21850 | 21850 | 21900 | 21800 | 731 |
| 545 | 20230707 | 112200 | 4383776850 | 21850 | 21850 | 21950 | 21850 | 962 |
| 546 | 20230707 | 112100 | 4362724550 | 21850 | 21950 | 21950 | 21800 | 378 |
| 547 | 20230707 | 112000 | 4354457100 | 21900 | 21850 | 21950 | 21800 | 788 |
| 548 | 20230707 | 111900 | 4337201200 | 21850 | 21900 | 22000 | 21800 | 561 |
| 549 | 20230707 | 111800 | 4324931500 | 21850 | 21950 | 22000 | 21850 | 709 |
| 550 | 20230707 | 111700 | 4309399200 | 21850 | 21900 | 22000 | 21850 | 873 |
| 551 | 20230707 | 111600 | 4290258200 | 21950 | 21850 | 22000 | 21850 | 849 |
| 552 | 20230707 | 111500 | 4271669250 | 21950 | 21950 | 22000 | 21850 | 603 |
| 553 | 20230707 | 111400 | 4258480350 | 21950 | 22050 | 22050 | 21850 | 908 |
| 554 | 20230707 | 111300 | 4238565800 | 22100 | 22150 | 22200 | 21900 | 2616 |
| 555 | 20230707 | 111200 | 4181101150 | 22200 | 22350 | 22400 | 22150 | 1186 |
| 556 | 20230707 | 111100 | 4154620300 | 22350 | 22400 | 22400 | 22200 | 1377 |
| 557 | 20230707 | 111000 | 4123872850 | 22400 | 22150 | 22450 | 22000 | 2672 |
| 558 | 20230707 | 110900 | 4064336050 | 22100 | 21900 | 22100 | 21750 | 2137 |
| 559 | 20230707 | 110800 | 4017405550 | 21900 | 21750 | 22000 | 21750 | 1548 |
| 560 | 20230707 | 110700 | 3983544000 | 21700 | 21650 | 21750 | 21600 | 1424 |
| 561 | 20230707 | 110600 | 3952685950 | 21650 | 21650 | 21700 | 21650 | 515 |
| 562 | 20230707 | 110500 | 3941530750 | 21700 | 21700 | 21750 | 21650 | 508 |
| 563 | 20230707 | 110400 | 3930523550 | 21700 | 21700 | 21750 | 21650 | 895 |
| 564 | 20230707 | 110300 | 3911112950 | 21700 | 21700 | 21750 | 21600 | 983 |
| 565 | 20230707 | 110200 | 3889831700 | 21700 | 21700 | 21750 | 21700 | 596 |
| 566 | 20230707 | 110100 | 3876890250 | 21750 | 21800 | 21850 | 21700 | 616 |
| 567 | 20230707 | 110000 | 3863494750 | 21850 | 21800 | 21850 | 21700 | 1081 |
| 568 | 20230707 | 105900 | 3840013650 | 21800 | 21850 | 21850 | 21750 | 832 |
| 569 | 20230707 | 105800 | 3821864050 | 21850 | 21900 | 21950 | 21850 | 1008 |
| 570 | 20230707 | 105700 | 3799814500 | 21900 | 21950 | 21950 | 21850 | 639 |
| 571 | 20230707 | 105600 | 3785830200 | 21900 | 21950 | 22000 | 21900 | 728 |
| 572 | 20230707 | 105500 | 3769878600 | 21950 | 22050 | 22100 | 21950 | 2772 |
| 573 | 20230707 | 105400 | 3708904100 | 22050 | 22100 | 22100 | 22000 | 922 |
| 574 | 20230707 | 105300 | 3688586350 | 22050 | 22100 | 22100 | 22000 | 645 |
| 575 | 20230707 | 105200 | 3674368900 | 22150 | 22100 | 22150 | 22050 | 771 |
| 576 | 20230707 | 105100 | 3657315800 | 22050 | 22050 | 22100 | 22000 | 909 |
| 577 | 20230707 | 105000 | 3637291850 | 22050 | 22000 | 22100 | 22000 | 607 |
| 578 | 20230707 | 104900 | 3623900700 | 22050 | 22100 | 22100 | 22000 | 938 |
| 579 | 20230707 | 104800 | 3603220800 | 22100 | 22150 | 22150 | 22050 | 830 |
| 580 | 20230707 | 104700 | 3584878550 | 22150 | 22100 | 22250 | 22050 | 1068 |
| 581 | 20230707 | 104600 | 3561258050 | 22150 | 22200 | 22200 | 22050 | 560 |
| 582 | 20230707 | 104500 | 3548862200 | 22250 | 22250 | 22300 | 22200 | 1198 |
| 583 | 20230707 | 104400 | 3522252500 | 22300 | 22300 | 22350 | 22250 | 1109 |
| 584 | 20230707 | 104300 | 3497539850 | 22300 | 22450 | 22450 | 22250 | 779 |
| 585 | 20230707 | 104200 | 3480099250 | 22450 | 22500 | 22550 | 22450 | 962 |
| 586 | 20230707 | 104100 | 3458439600 | 22550 | 22650 | 22650 | 22550 | 468 |
| 587 | 20230707 | 104000 | 3447866700 | 22600 | 22550 | 22750 | 22500 | 946 |
| 588 | 20230707 | 103900 | 3426486600 | 22600 | 23050 | 23050 | 22550 | 1215 |
| 589 | 20230707 | 103800 | 3398730850 | 23000 | 23000 | 23050 | 22900 | 3510 |
| 590 | 20230707 | 103700 | 3317966800 | 23000 | 22800 | 23000 | 22750 | 11828 |
| 591 | 20230707 | 103600 | 3046211500 | 22850 | 22900 | 22950 | 22800 | 3635 |
| 592 | 20230707 | 103500 | 2963080350 | 22800 | 22700 | 22950 | 22700 | 3036 |
| 593 | 20230707 | 103400 | 2893724900 | 22650 | 22650 | 22800 | 22550 | 2379 |
| 594 | 20230707 | 103300 | 2839693650 | 22700 | 22650 | 22700 | 22550 | 1762 |
| 595 | 20230707 | 103200 | 2799779250 | 22700 | 22650 | 22700 | 22550 | 3283 |
| 596 | 20230707 | 103100 | 2725380350 | 22700 | 22550 | 22700 | 22500 | 5355 |
| 597 | 20230707 | 103000 | 2604098600 | 22550 | 22300 | 22550 | 22300 | 5856 |
| 598 | 20230707 | 102900 | 2472432350 | 22350 | 22450 | 22500 | 22300 | 1852 |
| 599 | 20230707 | 102800 | 2430880350 | 22450 | 22150 | 22450 | 22150 | 2015 |
| 600 | 20230707 | 102700 | 2385784150 | 22200 | 22250 | 22300 | 22200 | 785 |
| 601 | 20230707 | 102600 | 2368353450 | 22300 | 22250 | 22300 | 22200 | 584 |
| 602 | 20230707 | 102500 | 2355360250 | 22200 | 22200 | 22300 | 22200 | 502 |
| 603 | 20230707 | 102400 | 2344193000 | 22200 | 22150 | 22250 | 22150 | 1571 |
| 604 | 20230707 | 102300 | 2309321300 | 22150 | 22100 | 22200 | 22100 | 679 |
| 605 | 20230707 | 102200 | 2294290100 | 22150 | 22050 | 22150 | 22000 | 496 |
| 606 | 20230707 | 102100 | 2283343750 | 22000 | 22050 | 22100 | 22000 | 674 |
| 607 | 20230707 | 102000 | 2268483200 | 22100 | 22150 | 22150 | 22050 | 760 |
| 608 | 20230707 | 101900 | 2251709750 | 22150 | 22050 | 22200 | 22050 | 472 |
| 609 | 20230707 | 101800 | 2241282600 | 22100 | 22100 | 22150 | 22050 | 522 |
| 610 | 20230707 | 101700 | 2229749950 | 22050 | 22150 | 22250 | 22050 | 1328 |
| 611 | 20230707 | 101600 | 2200360850 | 22200 | 22050 | 22200 | 22050 | 650 |
| 612 | 20230707 | 101500 | 2185978550 | 22050 | 22100 | 22150 | 22050 | 1007 |
| 613 | 20230707 | 101400 | 2163748850 | 22100 | 22050 | 22100 | 21950 | 1930 |
| 614 | 20230707 | 101300 | 2121286300 | 22050 | 22050 | 22100 | 22000 | 726 |
| 615 | 20230707 | 101200 | 2105300250 | 22000 | 22050 | 22050 | 22000 | 411 |
| 616 | 20230707 | 101100 | 2096248100 | 22050 | 22000 | 22100 | 22000 | 1740 |
| 617 | 20230707 | 101000 | 2057903450 | 22050 | 21850 | 22050 | 21850 | 787 |
| 618 | 20230707 | 100900 | 2040633000 | 21900 | 21950 | 21950 | 21850 | 2281 |
| 619 | 20230707 | 100800 | 1990712000 | 21950 | 21900 | 22050 | 21850 | 1784 |
| 620 | 20230707 | 100700 | 1951543150 | 21850 | 21700 | 21850 | 21700 | 659 |
| 621 | 20230707 | 100600 | 1937191300 | 21700 | 21700 | 21850 | 21650 | 1330 |
| 622 | 20230707 | 100500 | 1908237100 | 21650 | 21600 | 21750 | 21600 | 1320 |
| 623 | 20230707 | 100400 | 1879650450 | 21600 | 21550 | 21600 | 21500 | 1104 |
| 624 | 20230707 | 100300 | 1855849750 | 21500 | 21450 | 21550 | 21450 | 959 |
| 625 | 20230707 | 100200 | 1835250350 | 21450 | 21550 | 21550 | 21450 | 1507 |
| 626 | 20230707 | 100100 | 1802854950 | 21550 | 21550 | 21600 | 21500 | 1007 |
| 627 | 20230707 | 100000 | 1781190650 | 21500 | 21550 | 21600 | 21500 | 553 |
| 628 | 20230707 | 095900 | 1769285050 | 21550 | 21550 | 21600 | 21550 | 677 |
| 629 | 20230707 | 095800 | 1754693500 | 21550 | 21600 | 21600 | 21550 | 557 |
| 630 | 20230707 | 095700 | 1742682200 | 21550 | 21650 | 21650 | 21550 | 677 |
| 631 | 20230707 | 095600 | 1728056650 | 21600 | 21600 | 21650 | 21550 | 452 |
| 632 | 20230707 | 095500 | 1718292550 | 21600 | 21650 | 21700 | 21550 | 695 |
| 633 | 20230707 | 095400 | 1703268950 | 21650 | 21650 | 21700 | 21600 | 668 |
| 634 | 20230707 | 095300 | 1688810700 | 21700 | 21750 | 21750 | 21650 | 510 |
| 635 | 20230707 | 095200 | 1677762050 | 21650 | 21700 | 21750 | 21650 | 554 |
| 636 | 20230707 | 095100 | 1665758100 | 21700 | 21750 | 21750 | 21650 | 260 |
| 637 | 20230707 | 095000 | 1660125250 | 21700 | 21650 | 21750 | 21600 | 647 |
| 638 | 20230707 | 094900 | 1646130650 | 21600 | 21600 | 21750 | 21600 | 1286 |
| 639 | 20230707 | 094800 | 1618338600 | 21650 | 21600 | 21750 | 21600 | 613 |
| 640 | 20230707 | 094700 | 1605075500 | 21600 | 21550 | 21700 | 21550 | 786 |
| 641 | 20230707 | 094600 | 1588084250 | 21500 | 21550 | 21600 | 21500 | 545 |
| 642 | 20230707 | 094500 | 1576358450 | 21550 | 21500 | 21600 | 21500 | 667 |
| 643 | 20230707 | 094400 | 1561991800 | 21550 | 21550 | 21550 | 21500 | 2064 |
| 644 | 20230707 | 094300 | 1517606100 | 21500 | 21600 | 21600 | 21500 | 1528 |
| 645 | 20230707 | 094200 | 1484645750 | 21600 | 21700 | 21700 | 21550 | 1549 |
| 646 | 20230707 | 094100 | 1451201050 | 21650 | 21700 | 21750 | 21600 | 1939 |
| 647 | 20230707 | 094000 | 1409188650 | 21700 | 21700 | 21750 | 21700 | 222 |
| 648 | 20230707 | 093900 | 1404365050 | 21700 | 21750 | 21800 | 21700 | 391 |
| 649 | 20230707 | 093800 | 1395869800 | 21750 | 21700 | 21800 | 21700 | 546 |
| 650 | 20230707 | 093700 | 1384011700 | 21700 | 21700 | 21750 | 21650 | 403 |
| 651 | 20230707 | 093600 | 1375262250 | 21750 | 21750 | 21850 | 21650 | 998 |
| 652 | 20230707 | 093500 | 1353571800 | 21750 | 21550 | 21750 | 21500 | 1490 |
| 653 | 20230707 | 093400 | 1321374050 | 21550 | 21550 | 21600 | 21500 | 1305 |
| 654 | 20230707 | 093300 | 1293256000 | 21550 | 21550 | 21600 | 21500 | 452 |
| 655 | 20230707 | 093200 | 1283522950 | 21550 | 21550 | 21650 | 21500 | 2139 |
| 656 | 20230707 | 093100 | 1237441600 | 21600 | 21600 | 21600 | 21550 | 1226 |
| 657 | 20230707 | 093000 | 1211017450 | 21550 | 21650 | 21700 | 21550 | 2072 |
| 658 | 20230707 | 092900 | 1166200400 | 21700 | 21750 | 21750 | 21700 | 842 |
| 659 | 20230707 | 092800 | 1147923550 | 21750 | 21800 | 21850 | 21700 | 1165 |
| 660 | 20230707 | 092700 | 1122546600 | 21850 | 21800 | 21850 | 21800 | 1189 |
| 661 | 20230707 | 092600 | 1096609600 | 21800 | 21750 | 21850 | 21750 | 827 |
| 662 | 20230707 | 092500 | 1078593500 | 21750 | 21850 | 21900 | 21750 | 599 |
| 663 | 20230707 | 092400 | 1065527500 | 21850 | 21600 | 22000 | 21600 | 1970 |
| 664 | 20230707 | 092300 | 1022563400 | 21600 | 21550 | 21650 | 21500 | 589 |
| 665 | 20230707 | 092200 | 1009880900 | 21550 | 21550 | 21600 | 21450 | 2635 |
| 666 | 20230707 | 092100 | 953244550 | 21600 | 21700 | 21700 | 21550 | 1333 |
| 667 | 20230707 | 092000 | 924439850 | 21750 | 21800 | 21950 | 21650 | 3142 |
| 668 | 20230707 | 091900 | 856060900 | 21850 | 21750 | 21900 | 21750 | 1639 |
| 669 | 20230707 | 091800 | 820324500 | 21750 | 21850 | 21850 | 21750 | 1467 |
| 670 | 20230707 | 091700 | 788381250 | 21850 | 21800 | 21900 | 21800 | 498 |
| 671 | 20230707 | 091600 | 777498300 | 21800 | 21850 | 21900 | 21800 | 758 |
| 672 | 20230707 | 091500 | 760945750 | 21900 | 22000 | 22050 | 21850 | 1244 |
| 673 | 20230707 | 091400 | 733673150 | 22000 | 22100 | 22100 | 22000 | 1355 |
| 674 | 20230707 | 091300 | 703786750 | 22000 | 22200 | 22250 | 21800 | 4260 |
| 675 | 20230707 | 091200 | 609866250 | 22250 | 22300 | 22400 | 22250 | 474 |
| 676 | 20230707 | 091100 | 599298950 | 22350 | 22450 | 22450 | 22300 | 600 |
| 677 | 20230707 | 091000 | 585879350 | 22500 | 22400 | 22600 | 22400 | 693 |
| 678 | 20230707 | 090900 | 570300750 | 22400 | 22600 | 22600 | 22300 | 3710 |
| 679 | 20230707 | 090800 | 487112400 | 22550 | 22650 | 22850 | 22550 | 1802 |
| 680 | 20230707 | 090700 | 446258450 | 22700 | 22750 | 22800 | 22700 | 528 |
| 681 | 20230707 | 090600 | 434260000 | 22700 | 22950 | 22950 | 22700 | 1070 |
| 682 | 20230707 | 090500 | 409847800 | 22950 | 23150 | 23150 | 22950 | 378 |
| 683 | 20230707 | 090400 | 401153200 | 22950 | 22900 | 23150 | 22900 | 592 |
| 684 | 20230707 | 090300 | 387534300 | 23000 | 23300 | 23300 | 22950 | 2848 |
| 685 | 20230707 | 090200 | 321578000 | 23300 | 23500 | 23550 | 23200 | 4485 |
| 686 | 20230707 | 090100 | 216848000 | 23550 | 22950 | 23550 | 22950 | 5600 |
| 687 | 20230707 | 090000 | 86350650 | 22900 | 23000 | 23100 | 22900 | 3550 |