36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 201900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 3 | 20230710 | 201800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20230710 | 201700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20230710 | 201600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20230710 | 201500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20230710 | 201400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20230710 | 201300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20230710 | 201200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20230710 | 201100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20230710 | 201000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20230710 | 200900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20230710 | 200800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20230710 | 200700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20230710 | 200600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20230710 | 200500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20230710 | 200400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20230710 | 200300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20230710 | 200200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20230710 | 200100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20230710 | 200000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20230710 | 195900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20230710 | 195800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20230710 | 195700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20230710 | 195600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20230710 | 195500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20230710 | 195400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20230710 | 195300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20230710 | 195200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20230710 | 195100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20230710 | 195000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20230710 | 194900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 33 | 20230710 | 194800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20230710 | 194700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20230710 | 194600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20230710 | 194500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20230710 | 194400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20230710 | 194300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20230710 | 194200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20230710 | 194100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20230710 | 194000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20230710 | 193900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20230710 | 193800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20230710 | 193700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20230710 | 193600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20230710 | 193500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20230710 | 193400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20230710 | 193300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20230710 | 193200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20230710 | 193100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20230710 | 193000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20230710 | 192900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20230710 | 192800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20230710 | 192700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20230710 | 192600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20230710 | 192500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20230710 | 192400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20230710 | 192300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20230710 | 192200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20230710 | 192100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20230710 | 192000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20230710 | 191900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 63 | 20230710 | 191800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20230710 | 191700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20230710 | 191600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20230710 | 191500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20230710 | 191400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20230710 | 191300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20230710 | 191200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20230710 | 191100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20230710 | 191000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20230710 | 190900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20230710 | 190800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20230710 | 190700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20230710 | 190600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20230710 | 190500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20230710 | 190400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20230710 | 190300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20230710 | 190200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20230710 | 190100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20230710 | 190000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20230710 | 185900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20230710 | 185800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20230710 | 185700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20230710 | 185600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20230710 | 185500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20230710 | 185400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20230710 | 185300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20230710 | 185200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20230710 | 185100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20230710 | 185000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20230710 | 184900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 93 | 20230710 | 184800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20230710 | 184700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20230710 | 184600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20230710 | 184500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20230710 | 184400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20230710 | 184300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20230710 | 184200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20230710 | 184100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20230710 | 184000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20230710 | 183900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20230710 | 183800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20230710 | 183700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20230710 | 183600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20230710 | 183500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20230710 | 183400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20230710 | 183300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20230710 | 183200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20230710 | 183100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20230710 | 183000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20230710 | 182900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20230710 | 182800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20230710 | 182700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20230710 | 182600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20230710 | 182500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20230710 | 182400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20230710 | 182300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20230710 | 182200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20230710 | 182100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20230710 | 182000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20230710 | 181900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 123 | 20230710 | 181800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20230710 | 181700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20230710 | 181600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20230710 | 181500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20230710 | 181400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20230710 | 181300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20230710 | 181200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20230710 | 181100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20230710 | 181000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20230710 | 180900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20230710 | 180800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20230710 | 180700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20230710 | 180600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20230710 | 180500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20230710 | 180400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20230710 | 180300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20230710 | 180200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20230710 | 180100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20230710 | 180000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20230710 | 175900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20230710 | 175800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20230710 | 175700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20230710 | 175600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20230710 | 175500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20230710 | 175400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20230710 | 175300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20230710 | 175200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20230710 | 175100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20230710 | 175000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20230710 | 174900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 153 | 20230710 | 174800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20230710 | 174700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20230710 | 174600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20230710 | 174500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20230710 | 174400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20230710 | 174300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20230710 | 174200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20230710 | 174100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20230710 | 174000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20230710 | 173900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20230710 | 173800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20230710 | 173700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20230710 | 173600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20230710 | 173500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20230710 | 173400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20230710 | 173300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20230710 | 173200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20230710 | 173100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20230710 | 173000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20230710 | 172900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20230710 | 172800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20230710 | 172700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20230710 | 172600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20230710 | 172500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20230710 | 172400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20230710 | 172300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20230710 | 172200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20230710 | 172100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20230710 | 172000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20230710 | 171900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 183 | 20230710 | 171800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20230710 | 171700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20230710 | 171600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20230710 | 171500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20230710 | 171400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20230710 | 171300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20230710 | 171200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20230710 | 171100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20230710 | 171000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20230710 | 170900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20230710 | 170800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20230710 | 170700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20230710 | 170600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20230710 | 170500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20230710 | 170400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20230710 | 170300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20230710 | 170200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20230710 | 170100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20230710 | 170000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20230710 | 165900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20230710 | 165800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20230710 | 165700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20230710 | 165600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20230710 | 165500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20230710 | 165400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20230710 | 165300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20230710 | 165200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20230710 | 165100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20230710 | 165000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20230710 | 164900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 213 | 20230710 | 164800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20230710 | 164700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20230710 | 164600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20230710 | 164500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20230710 | 164400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20230710 | 164300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20230710 | 164200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20230710 | 164100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20230710 | 164000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20230710 | 163900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20230710 | 163800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20230710 | 163700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20230710 | 163600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20230710 | 163500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20230710 | 163400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20230710 | 163300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20230710 | 163200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20230710 | 163100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20230710 | 163000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20230710 | 162900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20230710 | 162800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20230710 | 162700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20230710 | 162600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20230710 | 162500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20230710 | 162400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20230710 | 162300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20230710 | 162200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20230710 | 162100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20230710 | 162000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20230710 | 161900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 243 | 20230710 | 161800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20230710 | 161700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20230710 | 161600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20230710 | 161500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20230710 | 161400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20230710 | 161300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20230710 | 161200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20230710 | 161100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20230710 | 161000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20230710 | 160900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20230710 | 160800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20230710 | 160700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20230710 | 160600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20230710 | 160500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20230710 | 160400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20230710 | 160300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20230710 | 160200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20230710 | 160100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20230710 | 160000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20230710 | 155900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20230710 | 155800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20230710 | 155700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20230710 | 155600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20230710 | 155500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20230710 | 155400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 268 | 20230710 | 155300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20230710 | 155200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 270 | 20230710 | 155100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 271 | 20230710 | 155000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 272 | 20230710 | 154900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 273 | 20230710 | 154800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 274 | 20230710 | 154700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 275 | 20230710 | 154600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 276 | 20230710 | 154500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 277 | 20230710 | 154400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 278 | 20230710 | 154300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 279 | 20230710 | 154200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 280 | 20230710 | 154100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 281 | 20230710 | 154000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 282 | 20230710 | 153900 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 283 | 20230710 | 153800 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 284 | 20230710 | 153700 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 285 | 20230710 | 153600 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 286 | 20230710 | 153500 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 287 | 20230710 | 153400 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 288 | 20230710 | 153300 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 289 | 20230710 | 153200 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 290 | 20230710 | 153100 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 0 |
| 291 | 20230710 | 153000 | 6363349850 | 41950 | 41950 | 41950 | 41950 | 2456 |
| 292 | 20230710 | 152900 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 293 | 20230710 | 152800 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 294 | 20230710 | 152700 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 295 | 20230710 | 152600 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 296 | 20230710 | 152500 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 297 | 20230710 | 152400 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 298 | 20230710 | 152300 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 299 | 20230710 | 152200 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 300 | 20230710 | 152100 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 301 | 20230710 | 152000 | 6260320650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 302 | 20230710 | 151900 | 6260320650 | 41950 | 41800 | 41950 | 41800 | 458 |
| 303 | 20230710 | 151800 | 6241128400 | 41850 | 41850 | 41850 | 41800 | 495 |
| 304 | 20230710 | 151700 | 6220423300 | 41850 | 41800 | 41850 | 41800 | 438 |
| 305 | 20230710 | 151600 | 6202095550 | 41800 | 41800 | 41850 | 41750 | 1403 |
| 306 | 20230710 | 151500 | 6143434700 | 41800 | 41850 | 41850 | 41800 | 678 |
| 307 | 20230710 | 151400 | 6115082000 | 41800 | 41850 | 41900 | 41800 | 609 |
| 308 | 20230710 | 151300 | 6089600350 | 41850 | 41850 | 41850 | 41800 | 972 |
| 309 | 20230710 | 151200 | 6048948900 | 41850 | 41850 | 41850 | 41800 | 315 |
| 310 | 20230710 | 151100 | 6035773850 | 41850 | 41900 | 41900 | 41850 | 249 |
| 311 | 20230710 | 151000 | 6025349900 | 41900 | 41900 | 41900 | 41800 | 219 |
| 312 | 20230710 | 150900 | 6016183100 | 41900 | 41850 | 41900 | 41800 | 640 |
| 313 | 20230710 | 150800 | 5989407600 | 41850 | 41900 | 41900 | 41800 | 438 |
| 314 | 20230710 | 150700 | 5971074100 | 41950 | 42000 | 42000 | 41950 | 180 |
| 315 | 20230710 | 150600 | 5963519850 | 42000 | 42000 | 42000 | 41950 | 94 |
| 316 | 20230710 | 150500 | 5959573250 | 42000 | 41950 | 42000 | 41850 | 1871 |
| 317 | 20230710 | 150400 | 5881200300 | 41900 | 41850 | 42000 | 41850 | 262 |
| 318 | 20230710 | 150300 | 5870220950 | 41900 | 41900 | 41950 | 41700 | 2177 |
| 319 | 20230710 | 150200 | 5779249900 | 41900 | 41850 | 41900 | 41850 | 503 |
| 320 | 20230710 | 150100 | 5758186850 | 41900 | 41900 | 41900 | 41850 | 341 |
| 321 | 20230710 | 150000 | 5743913250 | 41900 | 42000 | 42000 | 41850 | 270 |
| 322 | 20230710 | 145900 | 5732595300 | 41900 | 42050 | 42050 | 41900 | 3071 |
| 323 | 20230710 | 145800 | 5603654300 | 42000 | 42050 | 42050 | 42000 | 77 |
| 324 | 20230710 | 145700 | 5600418750 | 42050 | 42100 | 42100 | 42000 | 882 |
| 325 | 20230710 | 145600 | 5563329350 | 42100 | 42100 | 42150 | 42050 | 190 |
| 326 | 20230710 | 145500 | 5555329600 | 42100 | 42050 | 42150 | 42050 | 435 |
| 327 | 20230710 | 145400 | 5537016050 | 42050 | 42100 | 42100 | 42050 | 142 |
| 328 | 20230710 | 145300 | 5531042500 | 42100 | 42100 | 42150 | 42050 | 490 |
| 329 | 20230710 | 145200 | 5510418450 | 42100 | 42100 | 42100 | 42050 | 611 |
| 330 | 20230710 | 145100 | 5484708550 | 42100 | 42150 | 42150 | 42050 | 1121 |
| 331 | 20230710 | 145000 | 5437517050 | 42150 | 42150 | 42150 | 42100 | 332 |
| 332 | 20230710 | 144900 | 5423531050 | 42150 | 42100 | 42150 | 42100 | 283 |
| 333 | 20230710 | 144800 | 5411605200 | 42150 | 42100 | 42150 | 42100 | 763 |
| 334 | 20230710 | 144700 | 5379474150 | 42150 | 42250 | 42300 | 42150 | 2152 |
| 335 | 20230710 | 144600 | 5288703050 | 42300 | 42250 | 42300 | 42250 | 188 |
| 336 | 20230710 | 144500 | 5280758600 | 42250 | 42300 | 42300 | 42250 | 165 |
| 337 | 20230710 | 144400 | 5273783700 | 42250 | 42350 | 42350 | 42250 | 694 |
| 338 | 20230710 | 144300 | 5244452650 | 42350 | 42300 | 42350 | 42250 | 283 |
| 339 | 20230710 | 144200 | 5232480200 | 42300 | 42350 | 42350 | 42300 | 761 |
| 340 | 20230710 | 144100 | 5200284950 | 42350 | 42450 | 42450 | 42300 | 1554 |
| 341 | 20230710 | 144000 | 5134461100 | 42400 | 42450 | 42500 | 42400 | 129 |
| 342 | 20230710 | 143900 | 5128987100 | 42450 | 42450 | 42500 | 42450 | 45 |
| 343 | 20230710 | 143800 | 5127075850 | 42500 | 42500 | 42550 | 42450 | 207 |
| 344 | 20230710 | 143700 | 5118278600 | 42450 | 42500 | 42500 | 42450 | 143 |
| 345 | 20230710 | 143600 | 5112203500 | 42500 | 42550 | 42600 | 42450 | 1755 |
| 346 | 20230710 | 143500 | 5037539550 | 42600 | 42550 | 42600 | 42550 | 73 |
| 347 | 20230710 | 143400 | 5034431100 | 42600 | 42600 | 42600 | 42550 | 188 |
| 348 | 20230710 | 143300 | 5026426000 | 42600 | 42600 | 42600 | 42550 | 166 |
| 349 | 20230710 | 143200 | 5019358000 | 42550 | 42650 | 42650 | 42550 | 300 |
| 350 | 20230710 | 143100 | 5006581750 | 42650 | 42650 | 42650 | 42600 | 151 |
| 351 | 20230710 | 143000 | 5000144300 | 42600 | 42600 | 42650 | 42600 | 118 |
| 352 | 20230710 | 142900 | 4995115950 | 42600 | 42550 | 42600 | 42550 | 155 |
| 353 | 20230710 | 142800 | 4988518600 | 42600 | 42500 | 42600 | 42450 | 126 |
| 354 | 20230710 | 142700 | 4983163100 | 42500 | 42450 | 42550 | 42400 | 186 |
| 355 | 20230710 | 142600 | 4975263650 | 42400 | 42550 | 42550 | 42400 | 962 |
| 356 | 20230710 | 142500 | 4934378500 | 42600 | 42600 | 42650 | 42550 | 271 |
| 357 | 20230710 | 142400 | 4922833400 | 42650 | 42600 | 42650 | 42600 | 287 |
| 358 | 20230710 | 142300 | 4910602950 | 42600 | 42650 | 42650 | 42550 | 421 |
| 359 | 20230710 | 142200 | 4892679050 | 42600 | 42600 | 42600 | 42550 | 201 |
| 360 | 20230710 | 142100 | 4884119300 | 42600 | 42650 | 42700 | 42600 | 957 |
| 361 | 20230710 | 142000 | 4843345250 | 42650 | 42600 | 42700 | 42600 | 427 |
| 362 | 20230710 | 141900 | 4825134300 | 42600 | 42700 | 42750 | 42600 | 204 |
| 363 | 20230710 | 141800 | 4816430800 | 42700 | 42750 | 42800 | 42650 | 225 |
| 364 | 20230710 | 141700 | 4806819100 | 42750 | 42700 | 42750 | 42650 | 124 |
| 365 | 20230710 | 141600 | 4801524700 | 42700 | 42700 | 42750 | 42650 | 90 |
| 366 | 20230710 | 141500 | 4797685000 | 42700 | 42750 | 42850 | 42700 | 244 |
| 367 | 20230710 | 141400 | 4787260550 | 42750 | 42750 | 42750 | 42700 | 81 |
| 368 | 20230710 | 141300 | 4783799200 | 42750 | 42750 | 42800 | 42700 | 111 |
| 369 | 20230710 | 141200 | 4779053100 | 42750 | 42700 | 42800 | 42700 | 232 |
| 370 | 20230710 | 141100 | 4769139900 | 42750 | 42700 | 42750 | 42700 | 70 |
| 371 | 20230710 | 141000 | 4766147500 | 42700 | 42700 | 42800 | 42700 | 288 |
| 372 | 20230710 | 140900 | 4753842050 | 42800 | 42800 | 42800 | 42750 | 343 |
| 373 | 20230710 | 140800 | 4739176100 | 42750 | 42850 | 42850 | 42750 | 53 |
| 374 | 20230710 | 140700 | 4736907700 | 42800 | 42850 | 42850 | 42750 | 186 |
| 375 | 20230710 | 140600 | 4728944100 | 42800 | 42800 | 42850 | 42800 | 156 |
| 376 | 20230710 | 140500 | 4722264200 | 42800 | 42800 | 42850 | 42750 | 174 |
| 377 | 20230710 | 140400 | 4714814600 | 42850 | 42800 | 42850 | 42800 | 37 |
| 378 | 20230710 | 140300 | 4713229850 | 42750 | 42800 | 42850 | 42750 | 192 |
| 379 | 20230710 | 140200 | 4705008200 | 42850 | 42800 | 42850 | 42800 | 85 |
| 380 | 20230710 | 140100 | 4701367500 | 42850 | 42850 | 42900 | 42750 | 238 |
| 381 | 20230710 | 140000 | 4691181250 | 42850 | 42800 | 42850 | 42800 | 155 |
| 382 | 20230710 | 135900 | 4684546200 | 42750 | 42850 | 42850 | 42750 | 145 |
| 383 | 20230710 | 135800 | 4678341550 | 42800 | 42800 | 42800 | 42800 | 73 |
| 384 | 20230710 | 135700 | 4675217150 | 42800 | 42850 | 42850 | 42750 | 563 |
| 385 | 20230710 | 135600 | 4651120200 | 42900 | 42950 | 43000 | 42850 | 539 |
| 386 | 20230710 | 135500 | 4628017750 | 42950 | 42900 | 42950 | 42900 | 120 |
| 387 | 20230710 | 135400 | 4622867800 | 42900 | 42900 | 42950 | 42900 | 173 |
| 388 | 20230710 | 135300 | 4615443950 | 42950 | 42900 | 42950 | 42900 | 153 |
| 389 | 20230710 | 135200 | 4608877650 | 42850 | 42900 | 42900 | 42850 | 57 |
| 390 | 20230710 | 135100 | 4606433600 | 42900 | 42900 | 42900 | 42900 | 65 |
| 391 | 20230710 | 135000 | 4603645100 | 42900 | 42900 | 42950 | 42850 | 247 |
| 392 | 20230710 | 134900 | 4593047450 | 42900 | 42900 | 42900 | 42850 | 165 |
| 393 | 20230710 | 134800 | 4585970000 | 42900 | 42900 | 42900 | 42850 | 120 |
| 394 | 20230710 | 134700 | 4580823250 | 42900 | 42900 | 42900 | 42850 | 39 |
| 395 | 20230710 | 134600 | 4579151300 | 42900 | 42950 | 42950 | 42900 | 204 |
| 396 | 20230710 | 134500 | 4570393400 | 42950 | 42950 | 42950 | 42900 | 63 |
| 397 | 20230710 | 134400 | 4567688850 | 42950 | 42950 | 42950 | 42850 | 75 |
| 398 | 20230710 | 134300 | 4564469350 | 42950 | 42900 | 42950 | 42850 | 103 |
| 399 | 20230710 | 134200 | 4560050750 | 42900 | 42900 | 42900 | 42850 | 264 |
| 400 | 20230710 | 134100 | 4548735150 | 42850 | 42900 | 42900 | 42850 | 174 |
| 401 | 20230710 | 134000 | 4541275200 | 42850 | 42850 | 42900 | 42850 | 104 |
| 402 | 20230710 | 133900 | 4536818550 | 42850 | 42950 | 42950 | 42800 | 250 |
| 403 | 20230710 | 133800 | 4526100250 | 42900 | 42950 | 42950 | 42900 | 303 |
| 404 | 20230710 | 133700 | 4513096400 | 42950 | 42950 | 42950 | 42900 | 61 |
| 405 | 20230710 | 133600 | 4510477700 | 42900 | 42950 | 42950 | 42900 | 62 |
| 406 | 20230710 | 133500 | 4507816000 | 42950 | 42900 | 42950 | 42850 | 72 |
| 407 | 20230710 | 133400 | 4504726500 | 42900 | 42900 | 42950 | 42900 | 150 |
| 408 | 20230710 | 133300 | 4498290200 | 42900 | 42950 | 42950 | 42850 | 351 |
| 409 | 20230710 | 133200 | 4483242700 | 42950 | 43000 | 43000 | 42850 | 383 |
| 410 | 20230710 | 133100 | 4466793850 | 43000 | 43000 | 43000 | 42900 | 199 |
| 411 | 20230710 | 133000 | 4458252100 | 43000 | 42950 | 43000 | 42950 | 103 |
| 412 | 20230710 | 132900 | 4453824250 | 43000 | 43000 | 43000 | 43000 | 106 |
| 413 | 20230710 | 132800 | 4449266250 | 42950 | 43000 | 43050 | 42950 | 373 |
| 414 | 20230710 | 132700 | 4433219300 | 43000 | 42950 | 43000 | 42950 | 111 |
| 415 | 20230710 | 132600 | 4428448600 | 42900 | 42950 | 42950 | 42900 | 58 |
| 416 | 20230710 | 132500 | 4425959800 | 42950 | 42950 | 42950 | 42950 | 196 |
| 417 | 20230710 | 132400 | 4417541600 | 42950 | 43000 | 43000 | 42900 | 84 |
| 418 | 20230710 | 132300 | 4413933850 | 43000 | 43000 | 43050 | 42950 | 201 |
| 419 | 20230710 | 132200 | 4405296950 | 43050 | 43000 | 43050 | 42950 | 445 |
| 420 | 20230710 | 132100 | 4386160600 | 43000 | 43000 | 43000 | 43000 | 49 |
| 421 | 20230710 | 132000 | 4384053600 | 42950 | 43000 | 43000 | 42900 | 123 |
| 422 | 20230710 | 131900 | 4378773400 | 43000 | 43000 | 43050 | 43000 | 78 |
| 423 | 20230710 | 131800 | 4375419200 | 43000 | 43000 | 43000 | 42950 | 163 |
| 424 | 20230710 | 131700 | 4368412450 | 43000 | 42950 | 43000 | 42950 | 78 |
| 425 | 20230710 | 131600 | 4365061100 | 42900 | 43000 | 43000 | 42900 | 47 |
| 426 | 20230710 | 131500 | 4363043850 | 42950 | 43000 | 43000 | 42950 | 178 |
| 427 | 20230710 | 131400 | 4355391050 | 43000 | 42950 | 43000 | 42950 | 129 |
| 428 | 20230710 | 131300 | 4349846100 | 42950 | 43000 | 43000 | 42950 | 207 |
| 429 | 20230710 | 131200 | 4340947900 | 43000 | 43000 | 43000 | 43000 | 76 |
| 430 | 20230710 | 131100 | 4337679900 | 43000 | 42950 | 43000 | 42950 | 221 |
| 431 | 20230710 | 131000 | 4328183950 | 42950 | 42900 | 42950 | 42900 | 76 |
| 432 | 20230710 | 130900 | 4324922350 | 42900 | 42900 | 42900 | 42850 | 107 |
| 433 | 20230710 | 130800 | 4320334200 | 42900 | 42850 | 42900 | 42850 | 126 |
| 434 | 20230710 | 130700 | 4314932900 | 42850 | 42800 | 42850 | 42800 | 165 |
| 435 | 20230710 | 130600 | 4307868550 | 42800 | 42800 | 42800 | 42800 | 91 |
| 436 | 20230710 | 130500 | 4303973750 | 42800 | 42800 | 42800 | 42750 | 71 |
| 437 | 20230710 | 130400 | 4300937250 | 42800 | 42900 | 42900 | 42750 | 313 |
| 438 | 20230710 | 130300 | 4287540000 | 42850 | 42850 | 42900 | 42850 | 192 |
| 439 | 20230710 | 130200 | 4279312050 | 42800 | 42800 | 42850 | 42800 | 61 |
| 440 | 20230710 | 130100 | 4276700500 | 42850 | 42850 | 42850 | 42800 | 154 |
| 441 | 20230710 | 130000 | 4270102900 | 42850 | 42850 | 42850 | 42800 | 69 |
| 442 | 20230710 | 125900 | 4267147550 | 42850 | 42850 | 42850 | 42800 | 84 |
| 443 | 20230710 | 125800 | 4263549900 | 42850 | 42800 | 42850 | 42750 | 159 |
| 444 | 20230710 | 125700 | 4256742300 | 42850 | 42850 | 42850 | 42800 | 55 |
| 445 | 20230710 | 125600 | 4254386800 | 42800 | 42800 | 42850 | 42750 | 135 |
| 446 | 20230710 | 125500 | 4248608950 | 42850 | 42850 | 42850 | 42800 | 96 |
| 447 | 20230710 | 125400 | 4244496650 | 42800 | 42800 | 42850 | 42650 | 319 |
| 448 | 20230710 | 125300 | 4230854650 | 42850 | 42800 | 42850 | 42800 | 124 |
| 449 | 20230710 | 125200 | 4225544700 | 42800 | 42850 | 42850 | 42750 | 72 |
| 450 | 20230710 | 125100 | 4222463350 | 42800 | 42800 | 42800 | 42800 | 48 |
| 451 | 20230710 | 125000 | 4220408950 | 42800 | 42750 | 42850 | 42750 | 164 |
| 452 | 20230710 | 124900 | 4213387700 | 42800 | 42750 | 42800 | 42750 | 113 |
| 453 | 20230710 | 124800 | 4208554050 | 42800 | 42800 | 42800 | 42750 | 24 |
| 454 | 20230710 | 124700 | 4207526900 | 42750 | 42700 | 42800 | 42700 | 331 |
| 455 | 20230710 | 124600 | 4193373100 | 42750 | 42750 | 42750 | 42750 | 70 |
| 456 | 20230710 | 124500 | 4190380600 | 42750 | 42700 | 42750 | 42650 | 216 |
| 457 | 20230710 | 124400 | 4181154650 | 42700 | 42700 | 42700 | 42650 | 112 |
| 458 | 20230710 | 124300 | 4176374650 | 42700 | 42700 | 42700 | 42650 | 84 |
| 459 | 20230710 | 124200 | 4172789100 | 42700 | 42700 | 42700 | 42650 | 92 |
| 460 | 20230710 | 124100 | 4168862000 | 42700 | 42750 | 42750 | 42600 | 108 |
| 461 | 20230710 | 124000 | 4164254950 | 42750 | 42700 | 42750 | 42700 | 150 |
| 462 | 20230710 | 123900 | 4157849400 | 42700 | 42650 | 42700 | 42600 | 258 |
| 463 | 20230710 | 123800 | 4146840200 | 42600 | 42650 | 42650 | 42600 | 54 |
| 464 | 20230710 | 123700 | 4144538250 | 42650 | 42600 | 42650 | 42550 | 103 |
| 465 | 20230710 | 123600 | 4140148050 | 42600 | 42650 | 42650 | 42600 | 144 |
| 466 | 20230710 | 123500 | 4134012100 | 42650 | 42650 | 42650 | 42600 | 87 |
| 467 | 20230710 | 123400 | 4130302100 | 42650 | 42650 | 42650 | 42600 | 105 |
| 468 | 20230710 | 123300 | 4125826900 | 42650 | 42550 | 42650 | 42550 | 245 |
| 469 | 20230710 | 123200 | 4115384000 | 42550 | 42650 | 42650 | 42500 | 143 |
| 470 | 20230710 | 123100 | 4109293950 | 42650 | 42650 | 42650 | 42650 | 25 |
| 471 | 20230710 | 123000 | 4108227700 | 42600 | 42700 | 42700 | 42600 | 129 |
| 472 | 20230710 | 122900 | 4102727550 | 42650 | 42650 | 42750 | 42650 | 127 |
| 473 | 20230710 | 122800 | 4097309300 | 42700 | 42600 | 42750 | 42550 | 219 |
| 474 | 20230710 | 122700 | 4087975650 | 42600 | 42550 | 42600 | 42500 | 82 |
| 475 | 20230710 | 122600 | 4084486000 | 42500 | 42550 | 42550 | 42500 | 336 |
| 476 | 20230710 | 122500 | 4070197850 | 42550 | 42700 | 42700 | 42550 | 429 |
| 477 | 20230710 | 122400 | 4051911100 | 42700 | 42700 | 42700 | 42650 | 87 |
| 478 | 20230710 | 122300 | 4048198500 | 42750 | 42700 | 42750 | 42700 | 164 |
| 479 | 20230710 | 122200 | 4041188700 | 42700 | 42750 | 42750 | 42700 | 166 |
| 480 | 20230710 | 122100 | 4034100300 | 42750 | 42800 | 42850 | 42750 | 624 |
| 481 | 20230710 | 122000 | 4007419200 | 42800 | 42800 | 42800 | 42800 | 88 |
| 482 | 20230710 | 121900 | 4003652800 | 42850 | 42800 | 42850 | 42750 | 198 |
| 483 | 20230710 | 121800 | 3995178550 | 42800 | 42750 | 42800 | 42750 | 41 |
| 484 | 20230710 | 121700 | 3993423850 | 42750 | 42850 | 42850 | 42700 | 172 |
| 485 | 20230710 | 121600 | 3986067500 | 42900 | 42750 | 43150 | 42700 | 1097 |
| 486 | 20230710 | 121500 | 3938931350 | 42750 | 42850 | 42850 | 42700 | 89 |
| 487 | 20230710 | 121400 | 3935126400 | 42850 | 42850 | 42850 | 42800 | 190 |
| 488 | 20230710 | 121300 | 3926990300 | 42850 | 42900 | 42900 | 42800 | 199 |
| 489 | 20230710 | 121200 | 3918461750 | 42900 | 42800 | 42900 | 42800 | 266 |
| 490 | 20230710 | 121100 | 3907069950 | 42750 | 42800 | 42800 | 42700 | 155 |
| 491 | 20230710 | 121000 | 3900444550 | 42800 | 42800 | 42800 | 42800 | 65 |
| 492 | 20230710 | 120900 | 3897662550 | 42800 | 42750 | 42800 | 42750 | 79 |
| 493 | 20230710 | 120800 | 3894285100 | 42750 | 42700 | 42750 | 42700 | 178 |
| 494 | 20230710 | 120700 | 3886684050 | 42700 | 42650 | 42700 | 42650 | 111 |
| 495 | 20230710 | 120600 | 3881948200 | 42650 | 42650 | 42650 | 42600 | 67 |
| 496 | 20230710 | 120500 | 3879091850 | 42550 | 42700 | 42700 | 42550 | 137 |
| 497 | 20230710 | 120400 | 3873245000 | 42700 | 42700 | 42700 | 42600 | 75 |
| 498 | 20230710 | 120300 | 3870043850 | 42700 | 42700 | 42700 | 42650 | 57 |
| 499 | 20230710 | 120200 | 3867611150 | 42650 | 42650 | 42700 | 42600 | 189 |
| 500 | 20230710 | 120100 | 3859551500 | 42650 | 42600 | 42650 | 42550 | 189 |
| 501 | 20230710 | 120000 | 3851501900 | 42600 | 42600 | 42600 | 42550 | 177 |
| 502 | 20230710 | 115900 | 3843963400 | 42500 | 42600 | 42600 | 42500 | 289 |
| 503 | 20230710 | 115800 | 3831661550 | 42600 | 42500 | 42600 | 42450 | 308 |
| 504 | 20230710 | 115700 | 3818576400 | 42500 | 42550 | 42550 | 42450 | 272 |
| 505 | 20230710 | 115600 | 3807016200 | 42550 | 42600 | 42600 | 42450 | 181 |
| 506 | 20230710 | 115500 | 3799321250 | 42600 | 42600 | 42600 | 42500 | 157 |
| 507 | 20230710 | 115400 | 3792636850 | 42600 | 42600 | 42600 | 42500 | 189 |
| 508 | 20230710 | 115300 | 3784598850 | 42650 | 42650 | 42700 | 42500 | 363 |
| 509 | 20230710 | 115200 | 3769132200 | 42650 | 42600 | 42700 | 42600 | 52 |
| 510 | 20230710 | 115100 | 3766915250 | 42600 | 42650 | 42700 | 42450 | 341 |
| 511 | 20230710 | 115000 | 3752394050 | 42650 | 42650 | 42700 | 42650 | 154 |
| 512 | 20230710 | 114900 | 3745822050 | 42650 | 42650 | 42650 | 42500 | 195 |
| 513 | 20230710 | 114800 | 3737522600 | 42600 | 42650 | 42650 | 42500 | 289 |
| 514 | 20230710 | 114700 | 3725215500 | 42650 | 42600 | 42650 | 42550 | 95 |
| 515 | 20230710 | 114600 | 3721169000 | 42550 | 42600 | 42650 | 42500 | 190 |
| 516 | 20230710 | 114500 | 3713087400 | 42600 | 42550 | 42600 | 42500 | 218 |
| 517 | 20230710 | 114400 | 3703809600 | 42600 | 42650 | 42700 | 42550 | 259 |
| 518 | 20230710 | 114300 | 3692775100 | 42650 | 42650 | 42650 | 42500 | 275 |
| 519 | 20230710 | 114200 | 3681073700 | 42600 | 42600 | 42650 | 42600 | 144 |
| 520 | 20230710 | 114100 | 3674935050 | 42650 | 42650 | 42700 | 42550 | 192 |
| 521 | 20230710 | 114000 | 3666749250 | 42500 | 42600 | 42600 | 42500 | 124 |
| 522 | 20230710 | 113900 | 3661468200 | 42600 | 42550 | 42600 | 42450 | 229 |
| 523 | 20230710 | 113800 | 3651733850 | 42550 | 42500 | 42550 | 42400 | 294 |
| 524 | 20230710 | 113700 | 3639251200 | 42450 | 42500 | 42500 | 42450 | 103 |
| 525 | 20230710 | 113600 | 3634874100 | 42500 | 42500 | 42500 | 42400 | 292 |
| 526 | 20230710 | 113500 | 3622482200 | 42500 | 42500 | 42500 | 42450 | 37 |
| 527 | 20230710 | 113400 | 3620910200 | 42400 | 42500 | 42550 | 42400 | 339 |
| 528 | 20230710 | 113300 | 3606513400 | 42500 | 42500 | 42550 | 42400 | 224 |
| 529 | 20230710 | 113200 | 3597001450 | 42500 | 42500 | 42500 | 42450 | 62 |
| 530 | 20230710 | 113100 | 3594368250 | 42550 | 42450 | 42550 | 42400 | 269 |
| 531 | 20230710 | 113000 | 3582946000 | 42350 | 42400 | 42400 | 42350 | 209 |
| 532 | 20230710 | 112900 | 3574092950 | 42400 | 42450 | 42450 | 42350 | 106 |
| 533 | 20230710 | 112800 | 3569596050 | 42450 | 42450 | 42500 | 42350 | 260 |
| 534 | 20230710 | 112700 | 3558570200 | 42500 | 42500 | 42500 | 42350 | 99 |
| 535 | 20230710 | 112600 | 3554369000 | 42500 | 42400 | 42500 | 42400 | 533 |
| 536 | 20230710 | 112500 | 3531744700 | 42450 | 42500 | 42500 | 42350 | 193 |
| 537 | 20230710 | 112400 | 3523563800 | 42500 | 42550 | 42550 | 42350 | 533 |
| 538 | 20230710 | 112300 | 3500943450 | 42500 | 42650 | 42650 | 42500 | 324 |
| 539 | 20230710 | 112200 | 3487142800 | 42650 | 42550 | 42650 | 42500 | 143 |
| 540 | 20230710 | 112100 | 3481057550 | 42450 | 42550 | 42550 | 42450 | 320 |
| 541 | 20230710 | 112000 | 3467452950 | 42550 | 42500 | 42550 | 42400 | 167 |
| 542 | 20230710 | 111900 | 3460364500 | 42550 | 42450 | 42550 | 42400 | 171 |
| 543 | 20230710 | 111800 | 3453104000 | 42400 | 42500 | 42500 | 42300 | 911 |
| 544 | 20230710 | 111700 | 3414509700 | 42500 | 42450 | 42550 | 42300 | 1124 |
| 545 | 20230710 | 111600 | 3366905850 | 42450 | 42500 | 42550 | 42400 | 229 |
| 546 | 20230710 | 111500 | 3357185350 | 42500 | 42500 | 42550 | 42450 | 270 |
| 547 | 20230710 | 111400 | 3345714200 | 42500 | 42550 | 42550 | 42500 | 59 |
| 548 | 20230710 | 111300 | 3343205450 | 42550 | 42500 | 42550 | 42450 | 305 |
| 549 | 20230710 | 111200 | 3330248600 | 42500 | 42550 | 42550 | 42450 | 265 |
| 550 | 20230710 | 111100 | 3318979600 | 42500 | 42600 | 42600 | 42500 | 190 |
| 551 | 20230710 | 111000 | 3310901200 | 42600 | 42550 | 42600 | 42450 | 220 |
| 552 | 20230710 | 110900 | 3301547450 | 42550 | 42500 | 42550 | 42500 | 105 |
| 553 | 20230710 | 110800 | 3297081300 | 42500 | 42600 | 42600 | 42450 | 258 |
| 554 | 20230710 | 110700 | 3286103150 | 42600 | 42550 | 42650 | 42550 | 121 |
| 555 | 20230710 | 110600 | 3280947550 | 42450 | 42600 | 42600 | 42450 | 253 |
| 556 | 20230710 | 110500 | 3270195150 | 42600 | 42450 | 42600 | 42400 | 223 |
| 557 | 20230710 | 110400 | 3260730900 | 42400 | 42500 | 42500 | 42350 | 222 |
| 558 | 20230710 | 110300 | 3251319400 | 42350 | 42550 | 42650 | 42350 | 264 |
| 559 | 20230710 | 110200 | 3240101400 | 42650 | 42500 | 42650 | 42500 | 88 |
| 560 | 20230710 | 110100 | 3236357350 | 42400 | 42550 | 42550 | 42400 | 396 |
| 561 | 20230710 | 110000 | 3219538500 | 42550 | 42500 | 42550 | 42500 | 333 |
| 562 | 20230710 | 105900 | 3205382100 | 42500 | 42500 | 42550 | 42500 | 160 |
| 563 | 20230710 | 105800 | 3198581050 | 42500 | 42600 | 42600 | 42450 | 227 |
| 564 | 20230710 | 105700 | 3188927100 | 42600 | 42600 | 42650 | 42550 | 86 |
| 565 | 20230710 | 105600 | 3185262550 | 42450 | 42650 | 42700 | 42450 | 266 |
| 566 | 20230710 | 105500 | 3173935200 | 42650 | 42600 | 42650 | 42550 | 213 |
| 567 | 20230710 | 105400 | 3164864000 | 42700 | 42550 | 42750 | 42450 | 5476 |
| 568 | 20230710 | 105300 | 2932123000 | 42550 | 42750 | 42800 | 42500 | 1289 |
| 569 | 20230710 | 105200 | 2877198350 | 42750 | 42700 | 42750 | 42700 | 54 |
| 570 | 20230710 | 105100 | 2874892000 | 42600 | 42800 | 42850 | 42600 | 246 |
| 571 | 20230710 | 105000 | 2864383000 | 42750 | 42850 | 42850 | 42650 | 229 |
| 572 | 20230710 | 104900 | 2854603250 | 42800 | 42750 | 42800 | 42700 | 130 |
| 573 | 20230710 | 104800 | 2849045900 | 42700 | 42650 | 42700 | 42600 | 278 |
| 574 | 20230710 | 104700 | 2837187300 | 42700 | 42650 | 42700 | 42600 | 549 |
| 575 | 20230710 | 104600 | 2813787800 | 42650 | 42800 | 42850 | 42650 | 330 |
| 576 | 20230710 | 104500 | 2799693400 | 42850 | 42850 | 42850 | 42700 | 245 |
| 577 | 20230710 | 104400 | 2789213000 | 42850 | 42800 | 42850 | 42800 | 25 |
| 578 | 20230710 | 104300 | 2788141800 | 42800 | 42800 | 42850 | 42700 | 349 |
| 579 | 20230710 | 104200 | 2773221250 | 42800 | 42850 | 42850 | 42700 | 248 |
| 580 | 20230710 | 104100 | 2762612400 | 42900 | 42900 | 42900 | 42800 | 93 |
| 581 | 20230710 | 104000 | 2758627650 | 42900 | 42850 | 42900 | 42800 | 280 |
| 582 | 20230710 | 103900 | 2746633850 | 42900 | 42850 | 42900 | 42850 | 60 |
| 583 | 20230710 | 103800 | 2744061700 | 42850 | 42900 | 43000 | 42850 | 478 |
| 584 | 20230710 | 103700 | 2723568450 | 42900 | 43000 | 43000 | 42850 | 239 |
| 585 | 20230710 | 103600 | 2713317300 | 43000 | 42900 | 43000 | 42900 | 1380 |
| 586 | 20230710 | 103500 | 2654054600 | 42850 | 42900 | 42950 | 42800 | 207 |
| 587 | 20230710 | 103400 | 2645188650 | 42900 | 43050 | 43050 | 42850 | 172 |
| 588 | 20230710 | 103300 | 2637808400 | 43050 | 42900 | 43050 | 42850 | 318 |
| 589 | 20230710 | 103200 | 2624154100 | 42900 | 43050 | 43100 | 42850 | 349 |
| 590 | 20230710 | 103100 | 2609152000 | 43050 | 43100 | 43100 | 43000 | 445 |
| 591 | 20230710 | 103000 | 2590007600 | 43100 | 43100 | 43150 | 43000 | 223 |
| 592 | 20230710 | 102900 | 2580407950 | 43100 | 43150 | 43150 | 43100 | 79 |
| 593 | 20230710 | 102800 | 2577001550 | 42950 | 43150 | 43150 | 42950 | 171 |
| 594 | 20230710 | 102700 | 2569636450 | 43150 | 43200 | 43200 | 43000 | 229 |
| 595 | 20230710 | 102600 | 2559772700 | 43200 | 42950 | 43200 | 42950 | 444 |
| 596 | 20230710 | 102500 | 2540634050 | 42950 | 43050 | 43100 | 42850 | 190 |
| 597 | 20230710 | 102400 | 2532474450 | 43050 | 43100 | 43100 | 43000 | 982 |
| 598 | 20230710 | 102300 | 2490241050 | 43000 | 43150 | 43300 | 43000 | 629 |
| 599 | 20230710 | 102200 | 2463160300 | 43300 | 43100 | 43300 | 43000 | 539 |
| 600 | 20230710 | 102100 | 2439922250 | 43100 | 42950 | 43300 | 42950 | 1458 |
| 601 | 20230710 | 102000 | 2376995100 | 42950 | 42950 | 42950 | 42900 | 354 |
| 602 | 20230710 | 101900 | 2361799400 | 42950 | 42850 | 42950 | 42850 | 277 |
| 603 | 20230710 | 101800 | 2349916350 | 42850 | 42850 | 42900 | 42850 | 569 |
| 604 | 20230710 | 101700 | 2325531150 | 42850 | 42850 | 42900 | 42800 | 424 |
| 605 | 20230710 | 101600 | 2307370750 | 42850 | 42850 | 42850 | 42800 | 153 |
| 606 | 20230710 | 101500 | 2300815400 | 42800 | 42800 | 42850 | 42750 | 742 |
| 607 | 20230710 | 101400 | 2269062100 | 42800 | 42750 | 42850 | 42750 | 468 |
| 608 | 20230710 | 101300 | 2249037100 | 42800 | 42850 | 42850 | 42750 | 370 |
| 609 | 20230710 | 101200 | 2233204450 | 42850 | 42850 | 42850 | 42750 | 606 |
| 610 | 20230710 | 101100 | 2207251150 | 42900 | 42750 | 42900 | 42750 | 577 |
| 611 | 20230710 | 101000 | 2182536750 | 42750 | 42800 | 42800 | 42700 | 284 |
| 612 | 20230710 | 100900 | 2170393200 | 42800 | 42700 | 42800 | 42700 | 59 |
| 613 | 20230710 | 100800 | 2167869600 | 42800 | 42850 | 42850 | 42700 | 307 |
| 614 | 20230710 | 100700 | 2154740150 | 42800 | 42800 | 42850 | 42650 | 441 |
| 615 | 20230710 | 100600 | 2135879900 | 42800 | 42750 | 42800 | 42750 | 254 |
| 616 | 20230710 | 100500 | 2125012000 | 42750 | 42750 | 42800 | 42650 | 407 |
| 617 | 20230710 | 100400 | 2107619450 | 42750 | 42700 | 42750 | 42700 | 83 |
| 618 | 20230710 | 100300 | 2104073350 | 42500 | 42500 | 42750 | 42500 | 1837 |
| 619 | 20230710 | 100200 | 2025871100 | 42450 | 42450 | 42450 | 42300 | 195 |
| 620 | 20230710 | 100100 | 2017608650 | 42450 | 42450 | 42500 | 42450 | 69 |
| 621 | 20230710 | 100000 | 2014679200 | 42400 | 42400 | 42400 | 42300 | 214 |
| 622 | 20230710 | 095900 | 2005617550 | 42400 | 42350 | 42400 | 42300 | 137 |
| 623 | 20230710 | 095800 | 1999817850 | 42300 | 42450 | 42450 | 42300 | 283 |
| 624 | 20230710 | 095700 | 1987822650 | 42450 | 42500 | 42500 | 42350 | 437 |
| 625 | 20230710 | 095600 | 1969282950 | 42500 | 42500 | 42500 | 42450 | 100 |
| 626 | 20230710 | 095500 | 1965034200 | 42500 | 42550 | 42550 | 42350 | 288 |
| 627 | 20230710 | 095400 | 1952807100 | 42500 | 42450 | 42550 | 42400 | 205 |
| 628 | 20230710 | 095300 | 1944103650 | 42500 | 42500 | 42550 | 42500 | 210 |
| 629 | 20230710 | 095200 | 1935175000 | 42500 | 42550 | 42550 | 42350 | 232 |
| 630 | 20230710 | 095100 | 1925329600 | 42550 | 42550 | 42550 | 42450 | 137 |
| 631 | 20230710 | 095000 | 1919510450 | 42550 | 42550 | 42600 | 42500 | 298 |
| 632 | 20230710 | 094900 | 1906837750 | 42600 | 42550 | 42600 | 42450 | 385 |
| 633 | 20230710 | 094800 | 1890467250 | 42550 | 42550 | 42550 | 42500 | 89 |
| 634 | 20230710 | 094700 | 1886682500 | 42550 | 42600 | 42600 | 42500 | 344 |
| 635 | 20230710 | 094600 | 1872048250 | 42600 | 42550 | 42600 | 42550 | 37 |
| 636 | 20230710 | 094500 | 1870472700 | 42550 | 42550 | 42600 | 42500 | 642 |
| 637 | 20230710 | 094400 | 1843155500 | 42550 | 42450 | 42550 | 42450 | 388 |
| 638 | 20230710 | 094300 | 1826668950 | 42450 | 42450 | 42550 | 42450 | 154 |
| 639 | 20230710 | 094200 | 1820122850 | 42400 | 42500 | 42550 | 42400 | 528 |
| 640 | 20230710 | 094100 | 1797716600 | 42500 | 42350 | 42500 | 42350 | 141 |
| 641 | 20230710 | 094000 | 1791734900 | 42300 | 42350 | 42400 | 42300 | 491 |
| 642 | 20230710 | 093900 | 1770947950 | 42350 | 42500 | 42500 | 42350 | 439 |
| 643 | 20230710 | 093800 | 1752327500 | 42450 | 42450 | 42500 | 42400 | 73 |
| 644 | 20230710 | 093700 | 1749230850 | 42450 | 42550 | 42550 | 42350 | 448 |
| 645 | 20230710 | 093600 | 1730208450 | 42500 | 42350 | 42550 | 42350 | 641 |
| 646 | 20230710 | 093500 | 1702987850 | 42450 | 42500 | 42500 | 42350 | 482 |
| 647 | 20230710 | 093400 | 1682519300 | 42500 | 42450 | 42500 | 42300 | 350 |
| 648 | 20230710 | 093300 | 1667669200 | 42450 | 42600 | 42600 | 42450 | 495 |
| 649 | 20230710 | 093200 | 1646607450 | 42600 | 42650 | 42700 | 42550 | 455 |
| 650 | 20230710 | 093100 | 1627208300 | 42650 | 42750 | 42800 | 42400 | 1178 |
| 651 | 20230710 | 093000 | 1576912000 | 42750 | 42400 | 42800 | 42300 | 1265 |
| 652 | 20230710 | 092900 | 1523111200 | 42300 | 42400 | 42400 | 42200 | 1086 |
| 653 | 20230710 | 092800 | 1477224150 | 42300 | 42500 | 42500 | 42300 | 1629 |
| 654 | 20230710 | 092700 | 1408222300 | 42500 | 42500 | 42600 | 42450 | 382 |
| 655 | 20230710 | 092600 | 1392000950 | 42500 | 42450 | 42500 | 42450 | 80 |
| 656 | 20230710 | 092500 | 1388604300 | 42450 | 42550 | 42700 | 42400 | 604 |
| 657 | 20230710 | 092400 | 1362907800 | 42550 | 42450 | 42550 | 42250 | 874 |
| 658 | 20230710 | 092300 | 1325886850 | 42500 | 42400 | 42500 | 42300 | 757 |
| 659 | 20230710 | 092200 | 1293777600 | 42400 | 42500 | 42500 | 42400 | 437 |
| 660 | 20230710 | 092100 | 1275233750 | 42500 | 42300 | 42500 | 42300 | 788 |
| 661 | 20230710 | 092000 | 1241822000 | 42300 | 42150 | 42300 | 42150 | 467 |
| 662 | 20230710 | 091900 | 1222134000 | 42150 | 42200 | 42250 | 42100 | 780 |
| 663 | 20230710 | 091800 | 1189215550 | 42150 | 42300 | 42400 | 42150 | 1101 |
| 664 | 20230710 | 091700 | 1142704000 | 42400 | 42400 | 42400 | 42300 | 651 |
| 665 | 20230710 | 091600 | 1115140300 | 42350 | 42300 | 42400 | 42300 | 136 |
| 666 | 20230710 | 091500 | 1109377900 | 42400 | 42300 | 42400 | 42250 | 591 |
| 667 | 20230710 | 091400 | 1084360350 | 42300 | 42250 | 42300 | 42200 | 294 |
| 668 | 20230710 | 091300 | 1071931350 | 42250 | 42150 | 42300 | 42050 | 2221 |
| 669 | 20230710 | 091200 | 978190150 | 42200 | 42100 | 42200 | 42000 | 693 |
| 670 | 20230710 | 091100 | 949029250 | 42000 | 42100 | 42200 | 42000 | 1265 |
| 671 | 20230710 | 091000 | 895768300 | 42100 | 42200 | 42200 | 42050 | 648 |
| 672 | 20230710 | 090900 | 868481900 | 42100 | 42400 | 42450 | 41850 | 2848 |
| 673 | 20230710 | 090800 | 748622850 | 42400 | 42550 | 42650 | 42150 | 2705 |
| 674 | 20230710 | 090700 | 634160700 | 42550 | 42300 | 42650 | 42300 | 640 |
| 675 | 20230710 | 090600 | 606975350 | 42450 | 42950 | 42950 | 41650 | 7658 |
| 676 | 20230710 | 090500 | 283205450 | 42950 | 42900 | 43000 | 42900 | 464 |
| 677 | 20230710 | 090400 | 263267200 | 42850 | 43150 | 43250 | 42850 | 2154 |
| 678 | 20230710 | 090300 | 170479300 | 43150 | 43350 | 43400 | 43100 | 1036 |
| 679 | 20230710 | 090200 | 125663850 | 43350 | 43250 | 43350 | 43200 | 569 |
| 680 | 20230710 | 090100 | 101025950 | 43350 | 43550 | 43550 | 43250 | 424 |
| 681 | 20230710 | 090000 | 82620600 | 43600 | 43900 | 44000 | 43400 | 1875 |