36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 202500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 3 | 20230710 | 202400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20230710 | 202300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20230710 | 202200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20230710 | 202100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20230710 | 202000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20230710 | 201900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20230710 | 201800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20230710 | 201700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20230710 | 201600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20230710 | 201500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20230710 | 201400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20230710 | 201300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20230710 | 201200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20230710 | 201100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20230710 | 201000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20230710 | 200900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20230710 | 200800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20230710 | 200700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20230710 | 200600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20230710 | 200500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20230710 | 200400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20230710 | 200300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20230710 | 200200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20230710 | 200100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20230710 | 200000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20230710 | 195900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20230710 | 195800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20230710 | 195700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20230710 | 195600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20230710 | 195500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 33 | 20230710 | 195400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20230710 | 195300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20230710 | 195200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20230710 | 195100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20230710 | 195000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20230710 | 194900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20230710 | 194800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20230710 | 194700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20230710 | 194600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20230710 | 194500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20230710 | 194400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20230710 | 194300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20230710 | 194200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20230710 | 194100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20230710 | 194000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20230710 | 193900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20230710 | 193800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20230710 | 193700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20230710 | 193600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20230710 | 193500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20230710 | 193400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20230710 | 193300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20230710 | 193200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20230710 | 193100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20230710 | 193000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20230710 | 192900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20230710 | 192800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20230710 | 192700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20230710 | 192600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20230710 | 192500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 63 | 20230710 | 192400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20230710 | 192300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20230710 | 192200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20230710 | 192100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20230710 | 192000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20230710 | 191900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20230710 | 191800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20230710 | 191700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20230710 | 191600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20230710 | 191500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20230710 | 191400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20230710 | 191300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20230710 | 191200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20230710 | 191100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20230710 | 191000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20230710 | 190900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20230710 | 190800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20230710 | 190700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20230710 | 190600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20230710 | 190500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20230710 | 190400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20230710 | 190300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20230710 | 190200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20230710 | 190100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20230710 | 190000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20230710 | 185900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20230710 | 185800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20230710 | 185700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20230710 | 185600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20230710 | 185500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 93 | 20230710 | 185400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20230710 | 185300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20230710 | 185200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20230710 | 185100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20230710 | 185000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20230710 | 184900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20230710 | 184800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20230710 | 184700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20230710 | 184600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20230710 | 184500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20230710 | 184400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20230710 | 184300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20230710 | 184200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20230710 | 184100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20230710 | 184000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20230710 | 183900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20230710 | 183800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20230710 | 183700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20230710 | 183600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20230710 | 183500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20230710 | 183400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20230710 | 183300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20230710 | 183200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20230710 | 183100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20230710 | 183000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20230710 | 182900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20230710 | 182800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20230710 | 182700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20230710 | 182600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20230710 | 182500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 123 | 20230710 | 182400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20230710 | 182300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20230710 | 182200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20230710 | 182100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20230710 | 182000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20230710 | 181900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20230710 | 181800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20230710 | 181700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20230710 | 181600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20230710 | 181500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20230710 | 181400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20230710 | 181300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20230710 | 181200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20230710 | 181100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20230710 | 181000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20230710 | 180900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20230710 | 180800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20230710 | 180700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20230710 | 180600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20230710 | 180500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20230710 | 180400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20230710 | 180300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20230710 | 180200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20230710 | 180100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20230710 | 180000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20230710 | 175900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20230710 | 175800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20230710 | 175700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20230710 | 175600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20230710 | 175500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 153 | 20230710 | 175400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20230710 | 175300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20230710 | 175200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20230710 | 175100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20230710 | 175000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20230710 | 174900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20230710 | 174800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20230710 | 174700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20230710 | 174600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20230710 | 174500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20230710 | 174400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20230710 | 174300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20230710 | 174200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20230710 | 174100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20230710 | 174000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20230710 | 173900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20230710 | 173800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20230710 | 173700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20230710 | 173600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20230710 | 173500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20230710 | 173400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20230710 | 173300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20230710 | 173200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20230710 | 173100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20230710 | 173000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20230710 | 172900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20230710 | 172800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20230710 | 172700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20230710 | 172600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20230710 | 172500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 183 | 20230710 | 172400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20230710 | 172300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 185 | 20230710 | 172200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 186 | 20230710 | 172100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 187 | 20230710 | 172000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 188 | 20230710 | 171900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 189 | 20230710 | 171800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 190 | 20230710 | 171700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 191 | 20230710 | 171600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 192 | 20230710 | 171500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 193 | 20230710 | 171400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 194 | 20230710 | 171300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 195 | 20230710 | 171200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 196 | 20230710 | 171100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 197 | 20230710 | 171000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 198 | 20230710 | 170900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 199 | 20230710 | 170800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 200 | 20230710 | 170700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 201 | 20230710 | 170600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 202 | 20230710 | 170500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 203 | 20230710 | 170400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 204 | 20230710 | 170300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 205 | 20230710 | 170200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 206 | 20230710 | 170100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 207 | 20230710 | 170000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 208 | 20230710 | 165900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 209 | 20230710 | 165800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 210 | 20230710 | 165700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 211 | 20230710 | 165600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 212 | 20230710 | 165500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 213 | 20230710 | 165400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 214 | 20230710 | 165300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 215 | 20230710 | 165200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 216 | 20230710 | 165100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 217 | 20230710 | 165000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 218 | 20230710 | 164900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20230710 | 164800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20230710 | 164700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20230710 | 164600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20230710 | 164500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20230710 | 164400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20230710 | 164300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20230710 | 164200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20230710 | 164100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20230710 | 164000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20230710 | 163900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 229 | 20230710 | 163800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 230 | 20230710 | 163700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 231 | 20230710 | 163600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 232 | 20230710 | 163500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 233 | 20230710 | 163400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 234 | 20230710 | 163300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 235 | 20230710 | 163200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 236 | 20230710 | 163100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 237 | 20230710 | 163000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 238 | 20230710 | 162900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 239 | 20230710 | 162800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 240 | 20230710 | 162700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 241 | 20230710 | 162600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 242 | 20230710 | 162500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 243 | 20230710 | 162400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 244 | 20230710 | 162300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 245 | 20230710 | 162200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 246 | 20230710 | 162100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 247 | 20230710 | 162000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 248 | 20230710 | 161900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 249 | 20230710 | 161800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 250 | 20230710 | 161700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 251 | 20230710 | 161600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 252 | 20230710 | 161500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 253 | 20230710 | 161400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 254 | 20230710 | 161300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 255 | 20230710 | 161200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 256 | 20230710 | 161100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 257 | 20230710 | 161000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 258 | 20230710 | 160900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 259 | 20230710 | 160800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 260 | 20230710 | 160700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 261 | 20230710 | 160600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 262 | 20230710 | 160500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 263 | 20230710 | 160400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 264 | 20230710 | 160300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 265 | 20230710 | 160200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 266 | 20230710 | 160100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 267 | 20230710 | 160000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 268 | 20230710 | 155900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 269 | 20230710 | 155800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 270 | 20230710 | 155700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 271 | 20230710 | 155600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 272 | 20230710 | 155500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 273 | 20230710 | 155400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 274 | 20230710 | 155300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 275 | 20230710 | 155200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 276 | 20230710 | 155100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 277 | 20230710 | 155000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 278 | 20230710 | 154900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 279 | 20230710 | 154800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 280 | 20230710 | 154700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 281 | 20230710 | 154600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 282 | 20230710 | 154500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 283 | 20230710 | 154400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 284 | 20230710 | 154300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 285 | 20230710 | 154200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 286 | 20230710 | 154100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 287 | 20230710 | 154000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 288 | 20230710 | 153900 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 289 | 20230710 | 153800 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 290 | 20230710 | 153700 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 291 | 20230710 | 153600 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 292 | 20230710 | 153500 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 293 | 20230710 | 153400 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 294 | 20230710 | 153300 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 295 | 20230710 | 153200 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 296 | 20230710 | 153100 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 0 |
| 297 | 20230710 | 153000 | 7838667500 | 35450 | 35450 | 35450 | 35450 | 2216 |
| 298 | 20230710 | 152900 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 299 | 20230710 | 152800 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 300 | 20230710 | 152700 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 301 | 20230710 | 152600 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 302 | 20230710 | 152500 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 303 | 20230710 | 152400 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 304 | 20230710 | 152300 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 305 | 20230710 | 152200 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 306 | 20230710 | 152100 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 307 | 20230710 | 152000 | 7760110300 | 35700 | 35700 | 35700 | 35700 | 0 |
| 308 | 20230710 | 151900 | 7760110300 | 35700 | 35450 | 35700 | 35450 | 371 |
| 309 | 20230710 | 151800 | 7746951850 | 35450 | 35500 | 35650 | 35450 | 89 |
| 310 | 20230710 | 151700 | 7743785150 | 35600 | 35450 | 35600 | 35450 | 1059 |
| 311 | 20230710 | 151600 | 7706153000 | 35450 | 35550 | 35550 | 35450 | 109 |
| 312 | 20230710 | 151500 | 7702279950 | 35500 | 35450 | 35550 | 35400 | 645 |
| 313 | 20230710 | 151400 | 7679405100 | 35400 | 35450 | 35450 | 35400 | 247 |
| 314 | 20230710 | 151300 | 7670651150 | 35500 | 35500 | 35500 | 35400 | 124 |
| 315 | 20230710 | 151200 | 7666249700 | 35400 | 35500 | 35500 | 35400 | 189 |
| 316 | 20230710 | 151100 | 7659543900 | 35500 | 35500 | 35550 | 35400 | 1188 |
| 317 | 20230710 | 151000 | 7617417050 | 35550 | 35550 | 35550 | 35450 | 311 |
| 318 | 20230710 | 150900 | 7606372400 | 35550 | 35450 | 35600 | 35450 | 311 |
| 319 | 20230710 | 150800 | 7595329850 | 35700 | 35700 | 35800 | 35500 | 2780 |
| 320 | 20230710 | 150700 | 7496517050 | 35650 | 35650 | 35850 | 35600 | 1549 |
| 321 | 20230710 | 150600 | 7441264400 | 35700 | 35900 | 35900 | 35650 | 998 |
| 322 | 20230710 | 150500 | 7405636700 | 35900 | 35950 | 35950 | 35700 | 1091 |
| 323 | 20230710 | 150400 | 7366606600 | 36000 | 35950 | 36000 | 35800 | 2932 |
| 324 | 20230710 | 150300 | 7261588700 | 36000 | 36000 | 36000 | 36000 | 130 |
| 325 | 20230710 | 150200 | 7256908700 | 36000 | 35900 | 36000 | 35900 | 329 |
| 326 | 20230710 | 150100 | 7245081100 | 36050 | 36100 | 36100 | 35950 | 250 |
| 327 | 20230710 | 150000 | 7236067600 | 36050 | 36050 | 36100 | 35950 | 534 |
| 328 | 20230710 | 145900 | 7216826300 | 36000 | 36050 | 36100 | 36000 | 392 |
| 329 | 20230710 | 145800 | 7202698700 | 36050 | 36100 | 36100 | 36050 | 436 |
| 330 | 20230710 | 145700 | 7186963900 | 36050 | 36050 | 36100 | 36000 | 625 |
| 331 | 20230710 | 145600 | 7164429850 | 36000 | 36000 | 36050 | 36000 | 341 |
| 332 | 20230710 | 145500 | 7152138050 | 35950 | 36050 | 36100 | 35950 | 722 |
| 333 | 20230710 | 145400 | 7126111500 | 36050 | 36100 | 36100 | 36000 | 474 |
| 334 | 20230710 | 145300 | 7109010200 | 36000 | 36050 | 36100 | 36000 | 635 |
| 335 | 20230710 | 145200 | 7086107950 | 36050 | 36000 | 36100 | 35900 | 663 |
| 336 | 20230710 | 145100 | 7062235550 | 36000 | 36000 | 36100 | 36000 | 648 |
| 337 | 20230710 | 145000 | 7038888750 | 36000 | 36050 | 36050 | 35950 | 534 |
| 338 | 20230710 | 144900 | 7019665300 | 36000 | 35950 | 36000 | 35900 | 742 |
| 339 | 20230710 | 144800 | 6992981100 | 35950 | 35950 | 36050 | 35900 | 869 |
| 340 | 20230710 | 144700 | 6961709200 | 35950 | 35950 | 36100 | 35850 | 897 |
| 341 | 20230710 | 144600 | 6929471950 | 35850 | 36050 | 36100 | 35850 | 871 |
| 342 | 20230710 | 144500 | 6898089200 | 36000 | 35900 | 36000 | 35900 | 413 |
| 343 | 20230710 | 144400 | 6883229350 | 35900 | 36050 | 36100 | 35900 | 1312 |
| 344 | 20230710 | 144300 | 6836021200 | 36150 | 36000 | 36150 | 36000 | 530 |
| 345 | 20230710 | 144200 | 6816905750 | 36000 | 36050 | 36100 | 35950 | 535 |
| 346 | 20230710 | 144100 | 6797630100 | 36050 | 36100 | 36150 | 35950 | 579 |
| 347 | 20230710 | 144000 | 6776750950 | 36150 | 36100 | 36150 | 36050 | 626 |
| 348 | 20230710 | 143900 | 6754130100 | 36150 | 36100 | 36150 | 36000 | 408 |
| 349 | 20230710 | 143800 | 6739401200 | 36100 | 36050 | 36100 | 36050 | 423 |
| 350 | 20230710 | 143700 | 6724135700 | 36050 | 36100 | 36150 | 36050 | 503 |
| 351 | 20230710 | 143600 | 6705972250 | 36150 | 36100 | 36150 | 36050 | 488 |
| 352 | 20230710 | 143500 | 6688359700 | 36100 | 36050 | 36100 | 36050 | 409 |
| 353 | 20230710 | 143400 | 6673598600 | 36100 | 36050 | 36100 | 36000 | 605 |
| 354 | 20230710 | 143300 | 6651773650 | 36050 | 36000 | 36050 | 36000 | 381 |
| 355 | 20230710 | 143200 | 6638044100 | 36000 | 36000 | 36000 | 35950 | 491 |
| 356 | 20230710 | 143100 | 6620370750 | 35950 | 35950 | 36000 | 35900 | 476 |
| 357 | 20230710 | 143000 | 6603248000 | 35950 | 36000 | 36000 | 35900 | 660 |
| 358 | 20230710 | 142900 | 6579506350 | 35950 | 36000 | 36000 | 35950 | 296 |
| 359 | 20230710 | 142800 | 6568853950 | 36000 | 35900 | 36000 | 35900 | 595 |
| 360 | 20230710 | 142700 | 6547456000 | 35950 | 36000 | 36050 | 35800 | 1286 |
| 361 | 20230710 | 142600 | 6501235300 | 36000 | 36050 | 36050 | 36000 | 1024 |
| 362 | 20230710 | 142500 | 6464339000 | 36050 | 36050 | 36100 | 36050 | 425 |
| 363 | 20230710 | 142400 | 6449004100 | 36050 | 36050 | 36100 | 36000 | 445 |
| 364 | 20230710 | 142300 | 6432952400 | 36050 | 36100 | 36100 | 36000 | 388 |
| 365 | 20230710 | 142200 | 6418954400 | 36050 | 36000 | 36100 | 36000 | 437 |
| 366 | 20230710 | 142100 | 6403192800 | 36050 | 36100 | 36100 | 36050 | 803 |
| 367 | 20230710 | 142000 | 6374233000 | 36050 | 36050 | 36100 | 36000 | 649 |
| 368 | 20230710 | 141900 | 6350832950 | 36000 | 36050 | 36100 | 36000 | 639 |
| 369 | 20230710 | 141800 | 6327789400 | 36050 | 36050 | 36050 | 36000 | 432 |
| 370 | 20230710 | 141700 | 6312219800 | 36050 | 35950 | 36100 | 35950 | 1871 |
| 371 | 20230710 | 141600 | 6244793450 | 35950 | 35950 | 36000 | 35900 | 513 |
| 372 | 20230710 | 141500 | 6226339800 | 35950 | 35950 | 36000 | 35950 | 436 |
| 373 | 20230710 | 141400 | 6210654550 | 36000 | 35950 | 36000 | 35900 | 534 |
| 374 | 20230710 | 141300 | 6191447850 | 36000 | 35750 | 36000 | 35750 | 1447 |
| 375 | 20230710 | 141200 | 6139555700 | 35800 | 35850 | 35900 | 35750 | 442 |
| 376 | 20230710 | 141100 | 6123737950 | 35800 | 35850 | 35900 | 35800 | 211 |
| 377 | 20230710 | 141000 | 6116170050 | 35900 | 35850 | 35900 | 35800 | 176 |
| 378 | 20230710 | 140900 | 6109856900 | 35850 | 35850 | 35850 | 35800 | 178 |
| 379 | 20230710 | 140800 | 6103476050 | 35800 | 35850 | 35900 | 35750 | 261 |
| 380 | 20230710 | 140700 | 6094118300 | 35750 | 35950 | 35950 | 35750 | 778 |
| 381 | 20230710 | 140600 | 6066227150 | 35950 | 36000 | 36000 | 35900 | 872 |
| 382 | 20230710 | 140500 | 6034899550 | 36000 | 36000 | 36000 | 35900 | 421 |
| 383 | 20230710 | 140400 | 6019759200 | 36000 | 36050 | 36050 | 36000 | 1209 |
| 384 | 20230710 | 140300 | 5976230600 | 36000 | 36000 | 36050 | 35950 | 257 |
| 385 | 20230710 | 140200 | 5966977800 | 36000 | 36000 | 36050 | 35950 | 186 |
| 386 | 20230710 | 140100 | 5960279650 | 36050 | 35950 | 36050 | 35950 | 661 |
| 387 | 20230710 | 140000 | 5936486650 | 36000 | 36050 | 36050 | 35900 | 1374 |
| 388 | 20230710 | 135900 | 5887040150 | 36000 | 36100 | 36150 | 36000 | 515 |
| 389 | 20230710 | 135800 | 5868470750 | 36150 | 36100 | 36150 | 36050 | 213 |
| 390 | 20230710 | 135700 | 5860785700 | 36100 | 36150 | 36150 | 36000 | 286 |
| 391 | 20230710 | 135600 | 5850461850 | 36100 | 36100 | 36100 | 36050 | 179 |
| 392 | 20230710 | 135500 | 5844001500 | 36050 | 36100 | 36150 | 36050 | 117 |
| 393 | 20230710 | 135400 | 5839774000 | 36100 | 36050 | 36150 | 36000 | 850 |
| 394 | 20230710 | 135300 | 5809117450 | 36050 | 36100 | 36100 | 36050 | 513 |
| 395 | 20230710 | 135200 | 5790613200 | 36100 | 36100 | 36100 | 36000 | 383 |
| 396 | 20230710 | 135100 | 5776811350 | 36100 | 36050 | 36100 | 36050 | 164 |
| 397 | 20230710 | 135000 | 5770892200 | 36050 | 36050 | 36100 | 36000 | 190 |
| 398 | 20230710 | 134900 | 5764036650 | 36000 | 36050 | 36050 | 36000 | 314 |
| 399 | 20230710 | 134800 | 5752724800 | 36050 | 36050 | 36050 | 36000 | 261 |
| 400 | 20230710 | 134700 | 5743316100 | 36050 | 36000 | 36050 | 36000 | 132 |
| 401 | 20230710 | 134600 | 5738560300 | 35950 | 36000 | 36000 | 35950 | 403 |
| 402 | 20230710 | 134500 | 5724058900 | 36000 | 35950 | 36000 | 35950 | 375 |
| 403 | 20230710 | 134400 | 5710568500 | 35950 | 36100 | 36100 | 35900 | 1634 |
| 404 | 20230710 | 134300 | 5651704350 | 36150 | 36150 | 36150 | 36100 | 249 |
| 405 | 20230710 | 134200 | 5642703750 | 36150 | 36150 | 36150 | 36100 | 247 |
| 406 | 20230710 | 134100 | 5633775900 | 36150 | 36150 | 36150 | 36100 | 307 |
| 407 | 20230710 | 134000 | 5622682450 | 36150 | 36000 | 36200 | 36000 | 1367 |
| 408 | 20230710 | 133900 | 5573309100 | 36050 | 36050 | 36100 | 36000 | 746 |
| 409 | 20230710 | 133800 | 5546411200 | 36100 | 36050 | 36100 | 36050 | 392 |
| 410 | 20230710 | 133700 | 5532267250 | 36050 | 36000 | 36050 | 36000 | 252 |
| 411 | 20230710 | 133600 | 5523185550 | 36000 | 36050 | 36050 | 36000 | 314 |
| 412 | 20230710 | 133500 | 5511871450 | 36050 | 35950 | 36100 | 35950 | 2379 |
| 413 | 20230710 | 133400 | 5426218050 | 35900 | 35800 | 35900 | 35750 | 4574 |
| 414 | 20230710 | 133300 | 5262216150 | 35800 | 35750 | 35800 | 35700 | 1176 |
| 415 | 20230710 | 133200 | 5220171600 | 35750 | 35600 | 35750 | 35550 | 827 |
| 416 | 20230710 | 133100 | 5190662250 | 35600 | 35600 | 35650 | 35550 | 367 |
| 417 | 20230710 | 133000 | 5177604250 | 35600 | 35550 | 35600 | 35550 | 232 |
| 418 | 20230710 | 132900 | 5169352300 | 35600 | 35550 | 35600 | 35500 | 156 |
| 419 | 20230710 | 132800 | 5163805100 | 35500 | 35550 | 35600 | 35500 | 172 |
| 420 | 20230710 | 132700 | 5157693350 | 35550 | 35550 | 35650 | 35500 | 198 |
| 421 | 20230710 | 132600 | 5150656550 | 35500 | 35600 | 35600 | 35500 | 477 |
| 422 | 20230710 | 132500 | 5133701050 | 35600 | 35650 | 35650 | 35550 | 211 |
| 423 | 20230710 | 132400 | 5126186850 | 35600 | 35550 | 35650 | 35550 | 743 |
| 424 | 20230710 | 132300 | 5099747200 | 35550 | 35450 | 35550 | 35450 | 509 |
| 425 | 20230710 | 132200 | 5081700100 | 35450 | 35500 | 35500 | 35400 | 602 |
| 426 | 20230710 | 132100 | 5060361900 | 35450 | 35500 | 35550 | 35450 | 752 |
| 427 | 20230710 | 132000 | 5033671750 | 35550 | 35500 | 35550 | 35500 | 157 |
| 428 | 20230710 | 131900 | 5028093950 | 35500 | 35500 | 35500 | 35450 | 176 |
| 429 | 20230710 | 131800 | 5021846300 | 35450 | 35500 | 35550 | 35450 | 838 |
| 430 | 20230710 | 131700 | 4992098400 | 35550 | 35550 | 35600 | 35500 | 270 |
| 431 | 20230710 | 131600 | 4982502000 | 35550 | 35600 | 35600 | 35550 | 267 |
| 432 | 20230710 | 131500 | 4973006200 | 35550 | 35550 | 35650 | 35550 | 250 |
| 433 | 20230710 | 131400 | 4964112450 | 35600 | 35600 | 35600 | 35550 | 73 |
| 434 | 20230710 | 131300 | 4961516450 | 35600 | 35550 | 35600 | 35550 | 223 |
| 435 | 20230710 | 131200 | 4953583000 | 35550 | 35650 | 35650 | 35550 | 327 |
| 436 | 20230710 | 131100 | 4941943300 | 35600 | 35650 | 35650 | 35600 | 187 |
| 437 | 20230710 | 131000 | 4935281900 | 35600 | 35600 | 35650 | 35600 | 384 |
| 438 | 20230710 | 130900 | 4921604150 | 35550 | 35600 | 35600 | 35550 | 222 |
| 439 | 20230710 | 130800 | 4913706000 | 35550 | 35550 | 35600 | 35550 | 267 |
| 440 | 20230710 | 130700 | 4904209250 | 35500 | 35550 | 35600 | 35500 | 186 |
| 441 | 20230710 | 130600 | 4897594550 | 35550 | 35600 | 35600 | 35550 | 236 |
| 442 | 20230710 | 130500 | 4889198500 | 35600 | 35600 | 35650 | 35550 | 340 |
| 443 | 20230710 | 130400 | 4877092900 | 35600 | 35650 | 35650 | 35550 | 209 |
| 444 | 20230710 | 130300 | 4869650300 | 35600 | 35550 | 35650 | 35550 | 200 |
| 445 | 20230710 | 130200 | 4862533250 | 35600 | 35550 | 35600 | 35550 | 303 |
| 446 | 20230710 | 130100 | 4851756650 | 35550 | 35600 | 35600 | 35500 | 344 |
| 447 | 20230710 | 130000 | 4839530850 | 35500 | 35600 | 35650 | 35500 | 805 |
| 448 | 20230710 | 125900 | 4810905200 | 35550 | 35600 | 35600 | 35550 | 688 |
| 449 | 20230710 | 125800 | 4786442100 | 35600 | 35650 | 35650 | 35550 | 172 |
| 450 | 20230710 | 125700 | 4780318400 | 35600 | 35600 | 35650 | 35600 | 223 |
| 451 | 20230710 | 125600 | 4772374750 | 35600 | 35600 | 35650 | 35600 | 257 |
| 452 | 20230710 | 125500 | 4763219050 | 35600 | 35550 | 35650 | 35550 | 146 |
| 453 | 20230710 | 125400 | 4758018200 | 35600 | 35550 | 35650 | 35550 | 346 |
| 454 | 20230710 | 125300 | 4745709300 | 35550 | 35700 | 35700 | 35500 | 1159 |
| 455 | 20230710 | 125200 | 4704468250 | 35700 | 35700 | 35700 | 35600 | 448 |
| 456 | 20230710 | 125100 | 4688498900 | 35650 | 35600 | 35650 | 35550 | 322 |
| 457 | 20230710 | 125000 | 4677029050 | 35600 | 35600 | 35650 | 35550 | 254 |
| 458 | 20230710 | 124900 | 4667994050 | 35600 | 35600 | 35700 | 35600 | 173 |
| 459 | 20230710 | 124800 | 4661831600 | 35600 | 35700 | 35750 | 35600 | 120 |
| 460 | 20230710 | 124700 | 4657548250 | 35700 | 35700 | 35700 | 35650 | 111 |
| 461 | 20230710 | 124600 | 4653585950 | 35650 | 35750 | 35800 | 35600 | 2872 |
| 462 | 20230710 | 124500 | 4550973850 | 35750 | 35750 | 35800 | 35650 | 471 |
| 463 | 20230710 | 124400 | 4534155850 | 35700 | 35750 | 35800 | 35700 | 132 |
| 464 | 20230710 | 124300 | 4529433500 | 35750 | 35800 | 35800 | 35750 | 371 |
| 465 | 20230710 | 124200 | 4516164450 | 35750 | 35750 | 35800 | 35750 | 68 |
| 466 | 20230710 | 124100 | 4513731300 | 35750 | 35800 | 35800 | 35700 | 344 |
| 467 | 20230710 | 124000 | 4501435900 | 35800 | 35750 | 35800 | 35750 | 645 |
| 468 | 20230710 | 123900 | 4478372650 | 35750 | 35700 | 35750 | 35700 | 203 |
| 469 | 20230710 | 123800 | 4471119800 | 35750 | 35700 | 35750 | 35700 | 309 |
| 470 | 20230710 | 123700 | 4460084050 | 35700 | 35650 | 35700 | 35650 | 898 |
| 471 | 20230710 | 123600 | 4428036800 | 35650 | 35700 | 35700 | 35650 | 298 |
| 472 | 20230710 | 123500 | 4417407800 | 35650 | 35650 | 35700 | 35650 | 85 |
| 473 | 20230710 | 123400 | 4414376450 | 35600 | 35700 | 35700 | 35600 | 152 |
| 474 | 20230710 | 123300 | 4408953200 | 35650 | 35700 | 35700 | 35600 | 212 |
| 475 | 20230710 | 123200 | 4401392850 | 35650 | 35650 | 35700 | 35650 | 102 |
| 476 | 20230710 | 123100 | 4397752800 | 35700 | 35650 | 35700 | 35600 | 211 |
| 477 | 20230710 | 123000 | 4390233100 | 35600 | 35650 | 35700 | 35600 | 101 |
| 478 | 20230710 | 122900 | 4386629950 | 35700 | 35650 | 35700 | 35600 | 103 |
| 479 | 20230710 | 122800 | 4382958900 | 35700 | 35650 | 35700 | 35650 | 239 |
| 480 | 20230710 | 122700 | 4374434650 | 35650 | 35650 | 35700 | 35650 | 265 |
| 481 | 20230710 | 122600 | 4364982700 | 35650 | 35650 | 35700 | 35650 | 199 |
| 482 | 20230710 | 122500 | 4357883150 | 35700 | 35600 | 35700 | 35600 | 649 |
| 483 | 20230710 | 122400 | 4334758350 | 35600 | 35550 | 35600 | 35550 | 126 |
| 484 | 20230710 | 122300 | 4330276150 | 35550 | 35600 | 35600 | 35550 | 970 |
| 485 | 20230710 | 122200 | 4295748750 | 35650 | 35700 | 35700 | 35600 | 943 |
| 486 | 20230710 | 122100 | 4262134300 | 35650 | 35650 | 35700 | 35600 | 429 |
| 487 | 20230710 | 122000 | 4246840550 | 35600 | 35700 | 35700 | 35600 | 72 |
| 488 | 20230710 | 121900 | 4244273850 | 35650 | 35550 | 35650 | 35550 | 1154 |
| 489 | 20230710 | 121800 | 4203143700 | 35600 | 35550 | 35600 | 35550 | 265 |
| 490 | 20230710 | 121700 | 4193718000 | 35600 | 35600 | 35650 | 35550 | 184 |
| 491 | 20230710 | 121600 | 4187170500 | 35650 | 35650 | 35650 | 35600 | 99 |
| 492 | 20230710 | 121500 | 4183642250 | 35600 | 35600 | 35600 | 35500 | 539 |
| 493 | 20230710 | 121400 | 4164465000 | 35550 | 35550 | 35600 | 35500 | 129 |
| 494 | 20230710 | 121300 | 4159876250 | 35550 | 35550 | 35600 | 35500 | 172 |
| 495 | 20230710 | 121200 | 4153758700 | 35500 | 35550 | 35600 | 35500 | 251 |
| 496 | 20230710 | 121100 | 4144831150 | 35550 | 35450 | 35600 | 35450 | 152 |
| 497 | 20230710 | 121000 | 4139431400 | 35450 | 35500 | 35550 | 35450 | 126 |
| 498 | 20230710 | 120900 | 4134958750 | 35450 | 35500 | 35500 | 35450 | 131 |
| 499 | 20230710 | 120800 | 4130309500 | 35500 | 35450 | 35500 | 35450 | 181 |
| 500 | 20230710 | 120700 | 4123892650 | 35500 | 35600 | 35600 | 35450 | 977 |
| 501 | 20230710 | 120600 | 4089133650 | 35550 | 35600 | 35600 | 35450 | 137 |
| 502 | 20230710 | 120500 | 4084263400 | 35550 | 35550 | 35550 | 35450 | 100 |
| 503 | 20230710 | 120400 | 4080709950 | 35600 | 35550 | 35600 | 35450 | 147 |
| 504 | 20230710 | 120300 | 4075488450 | 35500 | 35500 | 35550 | 35500 | 266 |
| 505 | 20230710 | 120200 | 4066033550 | 35450 | 35500 | 35550 | 35450 | 153 |
| 506 | 20230710 | 120100 | 4060603900 | 35500 | 35500 | 35550 | 35500 | 311 |
| 507 | 20230710 | 120000 | 4049558600 | 35550 | 35550 | 35550 | 35500 | 145 |
| 508 | 20230710 | 115900 | 4044406850 | 35500 | 35500 | 35550 | 35500 | 265 |
| 509 | 20230710 | 115800 | 4034990500 | 35500 | 35550 | 35550 | 35500 | 131 |
| 510 | 20230710 | 115700 | 4030334850 | 35550 | 35550 | 35550 | 35500 | 183 |
| 511 | 20230710 | 115600 | 4023833950 | 35500 | 35500 | 35550 | 35450 | 279 |
| 512 | 20230710 | 115500 | 4013925950 | 35500 | 35450 | 35550 | 35450 | 625 |
| 513 | 20230710 | 115400 | 3991730650 | 35500 | 35400 | 35500 | 35400 | 141 |
| 514 | 20230710 | 115300 | 3986731300 | 35450 | 35500 | 35500 | 35400 | 86 |
| 515 | 20230710 | 115200 | 3983682500 | 35500 | 35450 | 35500 | 35400 | 161 |
| 516 | 20230710 | 115100 | 3977972150 | 35500 | 35450 | 35500 | 35450 | 112 |
| 517 | 20230710 | 115000 | 3973997800 | 35450 | 35400 | 35450 | 35400 | 162 |
| 518 | 20230710 | 114900 | 3968257800 | 35400 | 35450 | 35450 | 35350 | 489 |
| 519 | 20230710 | 114800 | 3950945250 | 35450 | 35450 | 35500 | 35400 | 179 |
| 520 | 20230710 | 114700 | 3944599900 | 35450 | 35450 | 35450 | 35400 | 181 |
| 521 | 20230710 | 114600 | 3938183800 | 35400 | 35450 | 35450 | 35400 | 167 |
| 522 | 20230710 | 114500 | 3932269250 | 35450 | 35450 | 35500 | 35400 | 122 |
| 523 | 20230710 | 114400 | 3927944900 | 35450 | 35500 | 35500 | 35400 | 244 |
| 524 | 20230710 | 114300 | 3919297100 | 35550 | 35550 | 35550 | 35500 | 229 |
| 525 | 20230710 | 114200 | 3911162750 | 35550 | 35550 | 35550 | 35500 | 205 |
| 526 | 20230710 | 114100 | 3903876000 | 35500 | 35600 | 35600 | 35500 | 158 |
| 527 | 20230710 | 114000 | 3898262950 | 35600 | 35500 | 35600 | 35450 | 107 |
| 528 | 20230710 | 113900 | 3894458500 | 35500 | 35400 | 35550 | 35400 | 244 |
| 529 | 20230710 | 113800 | 3885795550 | 35450 | 35450 | 35500 | 35400 | 122 |
| 530 | 20230710 | 113700 | 3881466100 | 35450 | 35450 | 35450 | 35400 | 23 |
| 531 | 20230710 | 113600 | 3880651150 | 35500 | 35500 | 35550 | 35450 | 162 |
| 532 | 20230710 | 113500 | 3874900500 | 35550 | 35500 | 35600 | 35450 | 2181 |
| 533 | 20230710 | 113400 | 3797393250 | 35500 | 35450 | 35500 | 35450 | 150 |
| 534 | 20230710 | 113300 | 3792071050 | 35500 | 35400 | 35500 | 35400 | 273 |
| 535 | 20230710 | 113200 | 3782394250 | 35500 | 35450 | 35500 | 35400 | 194 |
| 536 | 20230710 | 113100 | 3775514200 | 35450 | 35400 | 35500 | 35400 | 174 |
| 537 | 20230710 | 113000 | 3769345950 | 35450 | 35450 | 35450 | 35400 | 267 |
| 538 | 20230710 | 112900 | 3759888600 | 35450 | 35400 | 35450 | 35400 | 96 |
| 539 | 20230710 | 112800 | 3756485800 | 35450 | 35450 | 35500 | 35400 | 220 |
| 540 | 20230710 | 112700 | 3748686050 | 35500 | 35450 | 35500 | 35350 | 288 |
| 541 | 20230710 | 112600 | 3738470150 | 35400 | 35400 | 35400 | 35350 | 75 |
| 542 | 20230710 | 112500 | 3735816000 | 35400 | 35400 | 35500 | 35400 | 189 |
| 543 | 20230710 | 112400 | 3729117850 | 35400 | 35350 | 35400 | 35350 | 87 |
| 544 | 20230710 | 112300 | 3726039450 | 35400 | 35350 | 35400 | 35300 | 357 |
| 545 | 20230710 | 112200 | 3713414600 | 35400 | 35300 | 35500 | 35300 | 255 |
| 546 | 20230710 | 112100 | 3704383350 | 35300 | 35350 | 35400 | 35300 | 162 |
| 547 | 20230710 | 112000 | 3698657650 | 35300 | 35400 | 35400 | 35300 | 221 |
| 548 | 20230710 | 111900 | 3690840350 | 35350 | 35350 | 35400 | 35350 | 294 |
| 549 | 20230710 | 111800 | 3680441600 | 35350 | 35400 | 35450 | 35300 | 2169 |
| 550 | 20230710 | 111700 | 3603763750 | 35400 | 35400 | 35550 | 35400 | 511 |
| 551 | 20230710 | 111600 | 3585627000 | 35400 | 35450 | 35500 | 35400 | 379 |
| 552 | 20230710 | 111500 | 3572197400 | 35450 | 35450 | 35550 | 35450 | 411 |
| 553 | 20230710 | 111400 | 3557620850 | 35450 | 35500 | 35550 | 35400 | 907 |
| 554 | 20230710 | 111300 | 3525449500 | 35450 | 35550 | 35600 | 35400 | 1022 |
| 555 | 20230710 | 111200 | 3489127850 | 35550 | 35450 | 35550 | 35450 | 943 |
| 556 | 20230710 | 111100 | 3455618750 | 35450 | 35400 | 35450 | 35400 | 425 |
| 557 | 20230710 | 111000 | 3440553600 | 35450 | 35400 | 35450 | 35350 | 231 |
| 558 | 20230710 | 110900 | 3432376050 | 35400 | 35450 | 35450 | 35350 | 877 |
| 559 | 20230710 | 110800 | 3401330650 | 35500 | 35350 | 35500 | 35350 | 1560 |
| 560 | 20230710 | 110700 | 3346076300 | 35350 | 35350 | 35400 | 35300 | 108 |
| 561 | 20230710 | 110600 | 3342258700 | 35300 | 35200 | 35400 | 35200 | 3164 |
| 562 | 20230710 | 110500 | 3230355600 | 35200 | 35250 | 35300 | 35100 | 169 |
| 563 | 20230710 | 110400 | 3224405700 | 35150 | 35150 | 35150 | 35100 | 240 |
| 564 | 20230710 | 110300 | 3215970550 | 35150 | 35100 | 35150 | 35050 | 145 |
| 565 | 20230710 | 110200 | 3210885300 | 35150 | 35100 | 35200 | 35050 | 495 |
| 566 | 20230710 | 110100 | 3193496750 | 35150 | 35200 | 35300 | 35150 | 570 |
| 567 | 20230710 | 110000 | 3173427900 | 35150 | 35150 | 35150 | 35100 | 164 |
| 568 | 20230710 | 105900 | 3167669550 | 35100 | 35050 | 35100 | 35000 | 495 |
| 569 | 20230710 | 105800 | 3150318600 | 35050 | 35050 | 35100 | 35000 | 465 |
| 570 | 20230710 | 105700 | 3134014750 | 35000 | 35100 | 35150 | 35000 | 1208 |
| 571 | 20230710 | 105600 | 3091631650 | 35150 | 35300 | 35300 | 35050 | 462 |
| 572 | 20230710 | 105500 | 3075405650 | 35300 | 35050 | 35400 | 35050 | 1902 |
| 573 | 20230710 | 105400 | 3008461900 | 35050 | 35000 | 35150 | 35000 | 761 |
| 574 | 20230710 | 105300 | 2981766200 | 35000 | 34950 | 35050 | 34950 | 625 |
| 575 | 20230710 | 105200 | 2959885600 | 34950 | 35000 | 35050 | 34900 | 824 |
| 576 | 20230710 | 105100 | 2931073050 | 34950 | 34750 | 34950 | 34700 | 1759 |
| 577 | 20230710 | 105000 | 2869749300 | 34700 | 34600 | 34700 | 34600 | 391 |
| 578 | 20230710 | 104900 | 2856202600 | 34600 | 34650 | 34650 | 34550 | 202 |
| 579 | 20230710 | 104800 | 2849216350 | 34650 | 34600 | 34650 | 34550 | 181 |
| 580 | 20230710 | 104700 | 2842954700 | 34550 | 34550 | 34550 | 34500 | 92 |
| 581 | 20230710 | 104600 | 2839776900 | 34500 | 34550 | 34650 | 34500 | 228 |
| 582 | 20230710 | 104500 | 2831894500 | 34600 | 34500 | 34650 | 34500 | 1245 |
| 583 | 20230710 | 104400 | 2788933250 | 34550 | 34550 | 34650 | 34500 | 284 |
| 584 | 20230710 | 104300 | 2779113950 | 34500 | 34550 | 34650 | 34500 | 111 |
| 585 | 20230710 | 104200 | 2775276550 | 34550 | 34600 | 34600 | 34500 | 80 |
| 586 | 20230710 | 104100 | 2772515900 | 34550 | 34500 | 34550 | 34450 | 617 |
| 587 | 20230710 | 104000 | 2751231750 | 34500 | 34550 | 34550 | 34450 | 123 |
| 588 | 20230710 | 103900 | 2746988200 | 34500 | 34500 | 34550 | 34450 | 269 |
| 589 | 20230710 | 103800 | 2737708450 | 34500 | 34550 | 34550 | 34450 | 577 |
| 590 | 20230710 | 103700 | 2717803600 | 34500 | 34500 | 34600 | 34500 | 166 |
| 591 | 20230710 | 103600 | 2712068300 | 34600 | 34550 | 34600 | 34500 | 271 |
| 592 | 20230710 | 103500 | 2702705950 | 34600 | 34500 | 34600 | 34450 | 298 |
| 593 | 20230710 | 103400 | 2692427500 | 34500 | 34450 | 34500 | 34450 | 444 |
| 594 | 20230710 | 103300 | 2677128200 | 34450 | 34550 | 34600 | 34450 | 564 |
| 595 | 20230710 | 103200 | 2657656650 | 34500 | 34550 | 34550 | 34500 | 141 |
| 596 | 20230710 | 103100 | 2652788050 | 34500 | 34500 | 34600 | 34500 | 148 |
| 597 | 20230710 | 103000 | 2647681050 | 34550 | 34650 | 34650 | 34500 | 132 |
| 598 | 20230710 | 102900 | 2643118450 | 34700 | 34550 | 34700 | 34500 | 181 |
| 599 | 20230710 | 102800 | 2636853850 | 34600 | 34600 | 34650 | 34550 | 171 |
| 600 | 20230710 | 102700 | 2630937750 | 34600 | 34550 | 34600 | 34500 | 158 |
| 601 | 20230710 | 102600 | 2625478850 | 34550 | 34600 | 34600 | 34500 | 126 |
| 602 | 20230710 | 102500 | 2621120550 | 34500 | 34500 | 34600 | 34500 | 141 |
| 603 | 20230710 | 102400 | 2616245450 | 34500 | 34450 | 34550 | 34450 | 407 |
| 604 | 20230710 | 102300 | 2602212200 | 34450 | 34500 | 34550 | 34450 | 666 |
| 605 | 20230710 | 102200 | 2579257200 | 34500 | 34550 | 34550 | 34500 | 126 |
| 606 | 20230710 | 102100 | 2574906100 | 34550 | 34450 | 34600 | 34450 | 196 |
| 607 | 20230710 | 102000 | 2568140800 | 34500 | 34550 | 34600 | 34450 | 189 |
| 608 | 20230710 | 101900 | 2561615200 | 34500 | 34600 | 34600 | 34500 | 52 |
| 609 | 20230710 | 101800 | 2559819200 | 34550 | 34500 | 34550 | 34500 | 153 |
| 610 | 20230710 | 101700 | 2554535700 | 34550 | 34550 | 34650 | 34450 | 188 |
| 611 | 20230710 | 101600 | 2548047450 | 34600 | 34550 | 34650 | 34450 | 120 |
| 612 | 20230710 | 101500 | 2543900250 | 34600 | 34550 | 34600 | 34450 | 385 |
| 613 | 20230710 | 101400 | 2530599050 | 34600 | 34550 | 34600 | 34550 | 233 |
| 614 | 20230710 | 101300 | 2522538850 | 34550 | 34550 | 34600 | 34550 | 431 |
| 615 | 20230710 | 101200 | 2507643700 | 34600 | 34600 | 34600 | 34550 | 212 |
| 616 | 20230710 | 101100 | 2500309300 | 34600 | 34500 | 34650 | 34500 | 838 |
| 617 | 20230710 | 101000 | 2471347300 | 34500 | 34500 | 34500 | 34450 | 560 |
| 618 | 20230710 | 100900 | 2452030650 | 34450 | 34450 | 34500 | 34450 | 50 |
| 619 | 20230710 | 100800 | 2450307650 | 34500 | 34500 | 34500 | 34450 | 223 |
| 620 | 20230710 | 100700 | 2442617000 | 34500 | 34450 | 34500 | 34450 | 131 |
| 621 | 20230710 | 100600 | 2438099500 | 34500 | 34450 | 34500 | 34400 | 1546 |
| 622 | 20230710 | 100500 | 2384796050 | 34400 | 34350 | 34400 | 34250 | 346 |
| 623 | 20230710 | 100400 | 2372904150 | 34350 | 34350 | 34350 | 34300 | 123 |
| 624 | 20230710 | 100300 | 2368680900 | 34350 | 34300 | 34350 | 34200 | 183 |
| 625 | 20230710 | 100200 | 2362403900 | 34300 | 34350 | 34400 | 34300 | 156 |
| 626 | 20230710 | 100100 | 2357046300 | 34400 | 34400 | 34450 | 34350 | 281 |
| 627 | 20230710 | 100000 | 2347376200 | 34400 | 34250 | 34400 | 34250 | 752 |
| 628 | 20230710 | 095900 | 2321515050 | 34300 | 34300 | 34350 | 34300 | 242 |
| 629 | 20230710 | 095800 | 2313214400 | 34300 | 34200 | 34350 | 34150 | 315 |
| 630 | 20230710 | 095700 | 2302443650 | 34350 | 34150 | 34350 | 34100 | 982 |
| 631 | 20230710 | 095600 | 2268812350 | 34150 | 34100 | 34150 | 34050 | 849 |
| 632 | 20230710 | 095500 | 2239888400 | 34150 | 34100 | 34150 | 34050 | 211 |
| 633 | 20230710 | 095400 | 2232695300 | 34100 | 34100 | 34100 | 34050 | 549 |
| 634 | 20230710 | 095300 | 2214001350 | 34100 | 34100 | 34150 | 34050 | 138 |
| 635 | 20230710 | 095200 | 2209290900 | 34150 | 34150 | 34150 | 34000 | 257 |
| 636 | 20230710 | 095100 | 2200535350 | 34150 | 34150 | 34150 | 34100 | 478 |
| 637 | 20230710 | 095000 | 2184216950 | 34200 | 34200 | 34200 | 34150 | 137 |
| 638 | 20230710 | 094900 | 2179532850 | 34150 | 34200 | 34200 | 34150 | 382 |
| 639 | 20230710 | 094800 | 2166483350 | 34250 | 34250 | 34250 | 34200 | 180 |
| 640 | 20230710 | 094700 | 2160319200 | 34250 | 34350 | 34350 | 34250 | 127 |
| 641 | 20230710 | 094600 | 2155959850 | 34350 | 34350 | 34350 | 34200 | 409 |
| 642 | 20230710 | 094500 | 2141955500 | 34400 | 34400 | 34400 | 34350 | 378 |
| 643 | 20230710 | 094400 | 2128953500 | 34300 | 34300 | 34400 | 34250 | 538 |
| 644 | 20230710 | 094300 | 2110498050 | 34350 | 34400 | 34400 | 34300 | 2128 |
| 645 | 20230710 | 094200 | 2037315150 | 34400 | 34400 | 34450 | 34400 | 226 |
| 646 | 20230710 | 094100 | 2029536300 | 34450 | 34250 | 34450 | 34250 | 732 |
| 647 | 20230710 | 094000 | 2004396150 | 34250 | 34250 | 34250 | 34150 | 1231 |
| 648 | 20230710 | 093900 | 1962283800 | 34250 | 34100 | 34250 | 34100 | 317 |
| 649 | 20230710 | 093800 | 1951446200 | 34200 | 34000 | 34200 | 34000 | 444 |
| 650 | 20230710 | 093700 | 1936309800 | 34000 | 34050 | 34050 | 34000 | 120 |
| 651 | 20230710 | 093600 | 1932225450 | 34100 | 34150 | 34150 | 34100 | 1169 |
| 652 | 20230710 | 093500 | 1892322550 | 34150 | 34100 | 34200 | 34000 | 944 |
| 653 | 20230710 | 093400 | 1860115500 | 34050 | 33750 | 34050 | 33750 | 195 |
| 654 | 20230710 | 093300 | 1853498000 | 33700 | 34000 | 34050 | 33650 | 753 |
| 655 | 20230710 | 093200 | 1828027300 | 34000 | 33850 | 34000 | 33800 | 1287 |
| 656 | 20230710 | 093100 | 1784460150 | 33850 | 33650 | 33950 | 33650 | 2634 |
| 657 | 20230710 | 093000 | 1695641450 | 33600 | 33600 | 33650 | 33500 | 1641 |
| 658 | 20230710 | 092900 | 1640542750 | 33600 | 33600 | 33650 | 33600 | 1458 |
| 659 | 20230710 | 092800 | 1591548450 | 33600 | 33600 | 33650 | 33600 | 606 |
| 660 | 20230710 | 092700 | 1571183200 | 33650 | 33650 | 33700 | 33600 | 2074 |
| 661 | 20230710 | 092600 | 1501415750 | 33650 | 33650 | 33700 | 33650 | 347 |
| 662 | 20230710 | 092500 | 1489734350 | 33650 | 33850 | 33850 | 33600 | 5420 |
| 663 | 20230710 | 092400 | 1306969150 | 33800 | 33800 | 33850 | 33750 | 1742 |
| 664 | 20230710 | 092300 | 1248091900 | 33800 | 33850 | 33850 | 33750 | 6322 |
| 665 | 20230710 | 092200 | 1034422800 | 33800 | 33950 | 33950 | 33800 | 1255 |
| 666 | 20230710 | 092100 | 991916350 | 33950 | 33950 | 34100 | 33900 | 2767 |
| 667 | 20230710 | 092000 | 897852850 | 33900 | 33750 | 33900 | 33750 | 1185 |
| 668 | 20230710 | 091900 | 857847300 | 33800 | 33800 | 33800 | 33750 | 864 |
| 669 | 20230710 | 091800 | 828681150 | 33800 | 33800 | 33850 | 33800 | 1232 |
| 670 | 20230710 | 091700 | 787013300 | 33800 | 33950 | 34000 | 33800 | 589 |
| 671 | 20230710 | 091600 | 767045350 | 33950 | 34050 | 34050 | 33950 | 773 |
| 672 | 20230710 | 091500 | 740778850 | 34000 | 34050 | 34100 | 33950 | 411 |
| 673 | 20230710 | 091400 | 726801100 | 34000 | 33950 | 34000 | 33800 | 2538 |
| 674 | 20230710 | 091300 | 640759500 | 34050 | 34000 | 34050 | 33950 | 838 |
| 675 | 20230710 | 091200 | 612294100 | 34000 | 34000 | 34100 | 33950 | 164 |
| 676 | 20230710 | 091100 | 606709250 | 34000 | 34100 | 34200 | 33950 | 2115 |
| 677 | 20230710 | 091000 | 534771800 | 34050 | 34100 | 34150 | 34050 | 2318 |
| 678 | 20230710 | 090900 | 455699950 | 34100 | 34250 | 34250 | 34100 | 2489 |
| 679 | 20230710 | 090800 | 370635050 | 34200 | 34450 | 34450 | 34200 | 384 |
| 680 | 20230710 | 090700 | 357471550 | 34400 | 34200 | 34450 | 34200 | 493 |
| 681 | 20230710 | 090600 | 340547800 | 34200 | 34200 | 34300 | 34100 | 1566 |
| 682 | 20230710 | 090500 | 286972450 | 34200 | 34400 | 34400 | 34200 | 533 |
| 683 | 20230710 | 090400 | 268687700 | 34400 | 34800 | 34800 | 34400 | 1854 |
| 684 | 20230710 | 090300 | 204471700 | 34800 | 34850 | 34850 | 34700 | 3702 |
| 685 | 20230710 | 090200 | 75930300 | 34900 | 34800 | 34900 | 34800 | 96 |
| 686 | 20230710 | 090100 | 72580400 | 34850 | 34800 | 34900 | 34600 | 1308 |
| 687 | 20230710 | 090000 | 27120950 | 34800 | 34850 | 35000 | 34800 | 778 |