38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 205200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 3 | 20230711 | 205100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 4 | 20230711 | 205000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 5 | 20230711 | 204900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 6 | 20230711 | 204800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 7 | 20230711 | 204700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 8 | 20230711 | 204600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 9 | 20230711 | 204500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 10 | 20230711 | 204400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 11 | 20230711 | 204300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 12 | 20230711 | 204200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 13 | 20230711 | 204100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 14 | 20230711 | 204000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 15 | 20230711 | 203900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 16 | 20230711 | 203800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 17 | 20230711 | 203700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 18 | 20230711 | 203600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 19 | 20230711 | 203500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 20 | 20230711 | 203400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 21 | 20230711 | 203300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 22 | 20230711 | 203200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 23 | 20230711 | 203100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 24 | 20230711 | 203000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 25 | 20230711 | 202900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 26 | 20230711 | 202800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 27 | 20230711 | 202700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 28 | 20230711 | 202600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 29 | 20230711 | 202500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 30 | 20230711 | 202400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 31 | 20230711 | 202300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 32 | 20230711 | 202200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 33 | 20230711 | 202100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 34 | 20230711 | 202000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 35 | 20230711 | 201900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 36 | 20230711 | 201800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 37 | 20230711 | 201700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 38 | 20230711 | 201600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 39 | 20230711 | 201500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 40 | 20230711 | 201400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 41 | 20230711 | 201300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 42 | 20230711 | 201200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 43 | 20230711 | 201100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 44 | 20230711 | 201000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 45 | 20230711 | 200900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 46 | 20230711 | 200800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 47 | 20230711 | 200700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 48 | 20230711 | 200600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 49 | 20230711 | 200500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 50 | 20230711 | 200400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 51 | 20230711 | 200300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 52 | 20230711 | 200200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 53 | 20230711 | 200100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 54 | 20230711 | 200000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 55 | 20230711 | 195900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 56 | 20230711 | 195800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 57 | 20230711 | 195700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 58 | 20230711 | 195600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 59 | 20230711 | 195500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 60 | 20230711 | 195400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 61 | 20230711 | 195300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 62 | 20230711 | 195200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 63 | 20230711 | 195100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 64 | 20230711 | 195000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 65 | 20230711 | 194900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 66 | 20230711 | 194800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 67 | 20230711 | 194700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 68 | 20230711 | 194600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 69 | 20230711 | 194500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 70 | 20230711 | 194400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 71 | 20230711 | 194300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 72 | 20230711 | 194200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 73 | 20230711 | 194100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 74 | 20230711 | 194000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 75 | 20230711 | 193900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 76 | 20230711 | 193800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 77 | 20230711 | 193700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 78 | 20230711 | 193600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 79 | 20230711 | 193500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 80 | 20230711 | 193400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 81 | 20230711 | 193300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 82 | 20230711 | 193200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 83 | 20230711 | 193100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 84 | 20230711 | 193000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 85 | 20230711 | 192900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 86 | 20230711 | 192800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 87 | 20230711 | 192700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 88 | 20230711 | 192600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 89 | 20230711 | 192500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 90 | 20230711 | 192400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 91 | 20230711 | 192300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 92 | 20230711 | 192200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 93 | 20230711 | 192100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 94 | 20230711 | 192000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 95 | 20230711 | 191900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 96 | 20230711 | 191800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 97 | 20230711 | 191700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 98 | 20230711 | 191600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 99 | 20230711 | 191500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 100 | 20230711 | 191400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 101 | 20230711 | 191300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 102 | 20230711 | 191200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 103 | 20230711 | 191100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 104 | 20230711 | 191000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 105 | 20230711 | 190900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 106 | 20230711 | 190800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 107 | 20230711 | 190700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 108 | 20230711 | 190600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 109 | 20230711 | 190500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 110 | 20230711 | 190400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 111 | 20230711 | 190300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 112 | 20230711 | 190200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 113 | 20230711 | 190100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 114 | 20230711 | 190000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 115 | 20230711 | 185900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 116 | 20230711 | 185800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 117 | 20230711 | 185700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 118 | 20230711 | 185600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 119 | 20230711 | 185500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 120 | 20230711 | 185400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 121 | 20230711 | 185300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 122 | 20230711 | 185200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 123 | 20230711 | 185100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 124 | 20230711 | 185000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 125 | 20230711 | 184900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 126 | 20230711 | 184800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 127 | 20230711 | 184700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 128 | 20230711 | 184600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 129 | 20230711 | 184500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 130 | 20230711 | 184400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 131 | 20230711 | 184300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 132 | 20230711 | 184200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 133 | 20230711 | 184100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 134 | 20230711 | 184000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 135 | 20230711 | 183900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 136 | 20230711 | 183800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 137 | 20230711 | 183700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 138 | 20230711 | 183600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 139 | 20230711 | 183500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 140 | 20230711 | 183400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 141 | 20230711 | 183300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 142 | 20230711 | 183200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 143 | 20230711 | 183100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 144 | 20230711 | 183000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 145 | 20230711 | 182900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 146 | 20230711 | 182800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 147 | 20230711 | 182700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 148 | 20230711 | 182600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 149 | 20230711 | 182500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 150 | 20230711 | 182400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 151 | 20230711 | 182300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 152 | 20230711 | 182200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 153 | 20230711 | 182100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 154 | 20230711 | 182000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 155 | 20230711 | 181900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 156 | 20230711 | 181800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 157 | 20230711 | 181700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 158 | 20230711 | 181600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 159 | 20230711 | 181500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 160 | 20230711 | 181400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 161 | 20230711 | 181300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 162 | 20230711 | 181200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 163 | 20230711 | 181100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 164 | 20230711 | 181000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 165 | 20230711 | 180900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 166 | 20230711 | 180800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 167 | 20230711 | 180700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 168 | 20230711 | 180600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 169 | 20230711 | 180500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 170 | 20230711 | 180400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 171 | 20230711 | 180300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 172 | 20230711 | 180200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 173 | 20230711 | 180100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 174 | 20230711 | 180000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 175 | 20230711 | 175900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 176 | 20230711 | 175800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 177 | 20230711 | 175700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 178 | 20230711 | 175600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 179 | 20230711 | 175500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 180 | 20230711 | 175400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 181 | 20230711 | 175300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 182 | 20230711 | 175200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 183 | 20230711 | 175100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 184 | 20230711 | 175000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 185 | 20230711 | 174900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 186 | 20230711 | 174800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 187 | 20230711 | 174700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 188 | 20230711 | 174600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 189 | 20230711 | 174500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 190 | 20230711 | 174400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 191 | 20230711 | 174300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 192 | 20230711 | 174200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 193 | 20230711 | 174100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 194 | 20230711 | 174000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 195 | 20230711 | 173900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 196 | 20230711 | 173800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 197 | 20230711 | 173700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 198 | 20230711 | 173600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 199 | 20230711 | 173500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 200 | 20230711 | 173400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 201 | 20230711 | 173300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 202 | 20230711 | 173200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 203 | 20230711 | 173100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 204 | 20230711 | 173000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 205 | 20230711 | 172900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 206 | 20230711 | 172800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 207 | 20230711 | 172700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 208 | 20230711 | 172600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 209 | 20230711 | 172500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 210 | 20230711 | 172400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 211 | 20230711 | 172300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 212 | 20230711 | 172200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 213 | 20230711 | 172100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 214 | 20230711 | 172000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 215 | 20230711 | 171900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 216 | 20230711 | 171800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20230711 | 171700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20230711 | 171600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20230711 | 171500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20230711 | 171400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20230711 | 171300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20230711 | 171200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20230711 | 171100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 224 | 20230711 | 171000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 225 | 20230711 | 170900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 226 | 20230711 | 170800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 227 | 20230711 | 170700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 228 | 20230711 | 170600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 229 | 20230711 | 170500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 230 | 20230711 | 170400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 231 | 20230711 | 170300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 232 | 20230711 | 170200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 233 | 20230711 | 170100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 234 | 20230711 | 170000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 235 | 20230711 | 165900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 236 | 20230711 | 165800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 237 | 20230711 | 165700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 238 | 20230711 | 165600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 239 | 20230711 | 165500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 240 | 20230711 | 165400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 241 | 20230711 | 165300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 242 | 20230711 | 165200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 243 | 20230711 | 165100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 244 | 20230711 | 165000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 245 | 20230711 | 164900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 246 | 20230711 | 164800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 247 | 20230711 | 164700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 248 | 20230711 | 164600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 249 | 20230711 | 164500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 250 | 20230711 | 164400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 251 | 20230711 | 164300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 252 | 20230711 | 164200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 253 | 20230711 | 164100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 254 | 20230711 | 164000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 255 | 20230711 | 163900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 256 | 20230711 | 163800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 257 | 20230711 | 163700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 258 | 20230711 | 163600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 259 | 20230711 | 163500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 260 | 20230711 | 163400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 261 | 20230711 | 163300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 262 | 20230711 | 163200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 263 | 20230711 | 163100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 264 | 20230711 | 163000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 265 | 20230711 | 162900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 266 | 20230711 | 162800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 267 | 20230711 | 162700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 268 | 20230711 | 162600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 269 | 20230711 | 162500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 270 | 20230711 | 162400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 271 | 20230711 | 162300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 272 | 20230711 | 162200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 273 | 20230711 | 162100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 274 | 20230711 | 162000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 275 | 20230711 | 161900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 276 | 20230711 | 161800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 277 | 20230711 | 161700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 278 | 20230711 | 161600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 279 | 20230711 | 161500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 280 | 20230711 | 161400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 281 | 20230711 | 161300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 282 | 20230711 | 161200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 283 | 20230711 | 161100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 284 | 20230711 | 161000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 285 | 20230711 | 160900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 286 | 20230711 | 160800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 287 | 20230711 | 160700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 288 | 20230711 | 160600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 289 | 20230711 | 160500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 290 | 20230711 | 160400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 291 | 20230711 | 160300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 292 | 20230711 | 160200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 293 | 20230711 | 160100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 294 | 20230711 | 160000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 295 | 20230711 | 155900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 296 | 20230711 | 155800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 297 | 20230711 | 155700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 298 | 20230711 | 155600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 299 | 20230711 | 155500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 300 | 20230711 | 155400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 301 | 20230711 | 155300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 302 | 20230711 | 155200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 303 | 20230711 | 155100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 304 | 20230711 | 155000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 305 | 20230711 | 154900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 306 | 20230711 | 154800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 307 | 20230711 | 154700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 308 | 20230711 | 154600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 309 | 20230711 | 154500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 310 | 20230711 | 154400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 311 | 20230711 | 154300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 312 | 20230711 | 154200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 313 | 20230711 | 154100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 314 | 20230711 | 154000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 315 | 20230711 | 153900 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 316 | 20230711 | 153800 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 317 | 20230711 | 153700 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 318 | 20230711 | 153600 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 319 | 20230711 | 153500 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 320 | 20230711 | 153400 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 321 | 20230711 | 153300 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 322 | 20230711 | 153200 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 323 | 20230711 | 153100 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 324 | 20230711 | 153000 | 8149314200 | 40350 | 40350 | 40350 | 40350 | 4454 |
| 325 | 20230711 | 152900 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 326 | 20230711 | 152800 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 327 | 20230711 | 152700 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 328 | 20230711 | 152600 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 329 | 20230711 | 152500 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 330 | 20230711 | 152400 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 331 | 20230711 | 152300 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 332 | 20230711 | 152200 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 333 | 20230711 | 152100 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 334 | 20230711 | 152000 | 7969595300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 335 | 20230711 | 151900 | 7969595300 | 40450 | 40500 | 40550 | 40350 | 1407 |
| 336 | 20230711 | 151800 | 7912686550 | 40450 | 40500 | 40500 | 40450 | 43 |
| 337 | 20230711 | 151700 | 7910945600 | 40500 | 40550 | 40600 | 40500 | 98 |
| 338 | 20230711 | 151600 | 7906972800 | 40600 | 40500 | 40600 | 40500 | 2147 |
| 339 | 20230711 | 151500 | 7819860300 | 40550 | 40350 | 40550 | 40350 | 4045 |
| 340 | 20230711 | 151400 | 7656206400 | 40350 | 40400 | 40400 | 40250 | 1615 |
| 341 | 20230711 | 151300 | 7591023100 | 40400 | 40400 | 40450 | 40350 | 629 |
| 342 | 20230711 | 151200 | 7565606350 | 40400 | 40500 | 40550 | 40400 | 304 |
| 343 | 20230711 | 151100 | 7553295750 | 40550 | 40550 | 40550 | 40500 | 348 |
| 344 | 20230711 | 151000 | 7539197300 | 40550 | 40350 | 40550 | 40300 | 828 |
| 345 | 20230711 | 150900 | 7505699800 | 40350 | 40500 | 40500 | 40350 | 669 |
| 346 | 20230711 | 150800 | 7478664750 | 40500 | 40450 | 40550 | 40450 | 361 |
| 347 | 20230711 | 150700 | 7464046700 | 40550 | 40650 | 40650 | 40450 | 731 |
| 348 | 20230711 | 150600 | 7434381500 | 40650 | 40450 | 40650 | 40400 | 2432 |
| 349 | 20230711 | 150500 | 7335787850 | 40400 | 40350 | 40500 | 40300 | 6532 |
| 350 | 20230711 | 150400 | 7071775800 | 40350 | 40150 | 40350 | 40150 | 4262 |
| 351 | 20230711 | 150300 | 6900348650 | 40100 | 40100 | 40100 | 40050 | 1272 |
| 352 | 20230711 | 150200 | 6849341500 | 40100 | 40100 | 40100 | 40050 | 244 |
| 353 | 20230711 | 150100 | 6839557600 | 40100 | 40050 | 40100 | 40050 | 219 |
| 354 | 20230711 | 150000 | 6830782250 | 40050 | 40000 | 40100 | 40000 | 1522 |
| 355 | 20230711 | 145900 | 6769823050 | 40000 | 40050 | 40050 | 40000 | 447 |
| 356 | 20230711 | 145800 | 6751934500 | 40050 | 39950 | 40050 | 39950 | 1230 |
| 357 | 20230711 | 145700 | 6702725950 | 39950 | 39950 | 40000 | 39950 | 107 |
| 358 | 20230711 | 145600 | 6698446400 | 40000 | 39950 | 40000 | 39950 | 195 |
| 359 | 20230711 | 145500 | 6690647250 | 40000 | 39950 | 40000 | 39950 | 79 |
| 360 | 20230711 | 145400 | 6687488250 | 40000 | 40000 | 40050 | 39950 | 467 |
| 361 | 20230711 | 145300 | 6668800100 | 40000 | 40050 | 40050 | 39950 | 455 |
| 362 | 20230711 | 145200 | 6650596550 | 40050 | 40000 | 40100 | 40000 | 386 |
| 363 | 20230711 | 145100 | 6635140050 | 40050 | 40050 | 40050 | 40000 | 325 |
| 364 | 20230711 | 145000 | 6622124050 | 40050 | 40050 | 40050 | 40000 | 529 |
| 365 | 20230711 | 144900 | 6600938200 | 40050 | 40050 | 40050 | 40000 | 639 |
| 366 | 20230711 | 144800 | 6575350600 | 40000 | 40000 | 40050 | 39900 | 608 |
| 367 | 20230711 | 144700 | 6551019600 | 40000 | 39950 | 40000 | 39900 | 3369 |
| 368 | 20230711 | 144600 | 6416292100 | 39900 | 39900 | 39950 | 39900 | 113 |
| 369 | 20230711 | 144500 | 6411779850 | 39900 | 39900 | 40000 | 39900 | 223 |
| 370 | 20230711 | 144400 | 6402866350 | 40000 | 39950 | 40000 | 39900 | 2233 |
| 371 | 20230711 | 144300 | 6313658250 | 39900 | 39850 | 39950 | 39850 | 360 |
| 372 | 20230711 | 144200 | 6299295250 | 39950 | 39900 | 39950 | 39850 | 328 |
| 373 | 20230711 | 144100 | 6286204350 | 39900 | 39900 | 39950 | 39900 | 520 |
| 374 | 20230711 | 144000 | 6265447950 | 39900 | 39950 | 39950 | 39900 | 269 |
| 375 | 20230711 | 143900 | 6254708650 | 39900 | 39900 | 39950 | 39900 | 147 |
| 376 | 20230711 | 143800 | 6248842450 | 39950 | 39900 | 39950 | 39850 | 495 |
| 377 | 20230711 | 143700 | 6229085950 | 39900 | 39950 | 39950 | 39900 | 249 |
| 378 | 20230711 | 143600 | 6219139000 | 39900 | 39900 | 39950 | 39900 | 286 |
| 379 | 20230711 | 143500 | 6207720450 | 39900 | 39900 | 39950 | 39850 | 290 |
| 380 | 20230711 | 143400 | 6196149250 | 39900 | 39900 | 39900 | 39850 | 354 |
| 381 | 20230711 | 143300 | 6182028000 | 39900 | 39900 | 39900 | 39850 | 869 |
| 382 | 20230711 | 143200 | 6147355550 | 39850 | 39900 | 39900 | 39800 | 855 |
| 383 | 20230711 | 143100 | 6113277650 | 39900 | 39900 | 39900 | 39850 | 373 |
| 384 | 20230711 | 143000 | 6098395550 | 39850 | 39850 | 39900 | 39850 | 2294 |
| 385 | 20230711 | 142900 | 6006956700 | 39800 | 39750 | 39850 | 39750 | 779 |
| 386 | 20230711 | 142800 | 5975951450 | 39750 | 39800 | 39800 | 39750 | 269 |
| 387 | 20230711 | 142700 | 5965245850 | 39750 | 39800 | 39800 | 39700 | 98 |
| 388 | 20230711 | 142600 | 5961348100 | 39650 | 39700 | 39800 | 39650 | 760 |
| 389 | 20230711 | 142500 | 5931142000 | 39750 | 39650 | 39750 | 39650 | 251 |
| 390 | 20230711 | 142400 | 5921171500 | 39750 | 39700 | 39750 | 39700 | 349 |
| 391 | 20230711 | 142300 | 5907304250 | 39750 | 39700 | 39750 | 39700 | 1100 |
| 392 | 20230711 | 142200 | 5863583000 | 39700 | 39750 | 39750 | 39700 | 365 |
| 393 | 20230711 | 142100 | 5849075950 | 39800 | 39750 | 39800 | 39750 | 231 |
| 394 | 20230711 | 142000 | 5839882900 | 39750 | 39750 | 39800 | 39750 | 143 |
| 395 | 20230711 | 141900 | 5834191800 | 39800 | 39750 | 39800 | 39750 | 177 |
| 396 | 20230711 | 141800 | 5827153450 | 39750 | 39800 | 39800 | 39750 | 115 |
| 397 | 20230711 | 141700 | 5822579050 | 39800 | 39800 | 39800 | 39750 | 180 |
| 398 | 20230711 | 141600 | 5815417900 | 39800 | 39650 | 39800 | 39650 | 1235 |
| 399 | 20230711 | 141500 | 5766312700 | 39700 | 39650 | 39700 | 39650 | 857 |
| 400 | 20230711 | 141400 | 5732310250 | 39650 | 39650 | 39700 | 39650 | 178 |
| 401 | 20230711 | 141300 | 5725247150 | 39650 | 39700 | 39750 | 39650 | 1121 |
| 402 | 20230711 | 141200 | 5680743200 | 39700 | 39700 | 39750 | 39700 | 93 |
| 403 | 20230711 | 141100 | 5677047250 | 39700 | 39750 | 39750 | 39700 | 120 |
| 404 | 20230711 | 141000 | 5672279350 | 39700 | 39750 | 39800 | 39700 | 361 |
| 405 | 20230711 | 140900 | 5657927850 | 39750 | 39750 | 39750 | 39750 | 325 |
| 406 | 20230711 | 140800 | 5645009100 | 39750 | 39700 | 39800 | 39700 | 935 |
| 407 | 20230711 | 140700 | 5607829400 | 39700 | 39750 | 39750 | 39700 | 366 |
| 408 | 20230711 | 140600 | 5593281050 | 39700 | 39700 | 39750 | 39700 | 92 |
| 409 | 20230711 | 140500 | 5589624500 | 39700 | 39750 | 39800 | 39700 | 147 |
| 410 | 20230711 | 140400 | 5583779700 | 39750 | 39700 | 39800 | 39600 | 2536 |
| 411 | 20230711 | 140300 | 5483034250 | 39650 | 39600 | 39650 | 39550 | 1476 |
| 412 | 20230711 | 140200 | 5424524200 | 39550 | 39550 | 39600 | 39550 | 7 |
| 413 | 20230711 | 140100 | 5424247300 | 39600 | 39600 | 39600 | 39500 | 151 |
| 414 | 20230711 | 140000 | 5418270050 | 39600 | 39600 | 39600 | 39600 | 48 |
| 415 | 20230711 | 135900 | 5416369250 | 39600 | 39500 | 39600 | 39500 | 455 |
| 416 | 20230711 | 135800 | 5398360150 | 39500 | 39600 | 39600 | 39500 | 149 |
| 417 | 20230711 | 135700 | 5392466750 | 39600 | 39600 | 39600 | 39600 | 69 |
| 418 | 20230711 | 135600 | 5389734350 | 39600 | 39550 | 39650 | 39500 | 1004 |
| 419 | 20230711 | 135500 | 5349977000 | 39500 | 39500 | 39600 | 39450 | 230 |
| 420 | 20230711 | 135400 | 5340887900 | 39500 | 39550 | 39550 | 39450 | 280 |
| 421 | 20230711 | 135300 | 5329820050 | 39550 | 39500 | 39550 | 39500 | 100 |
| 422 | 20230711 | 135200 | 5325865850 | 39500 | 39550 | 39550 | 39500 | 223 |
| 423 | 20230711 | 135100 | 5317046300 | 39600 | 39500 | 39600 | 39500 | 153 |
| 424 | 20230711 | 135000 | 5310992700 | 39500 | 39500 | 39550 | 39450 | 481 |
| 425 | 20230711 | 134900 | 5291991350 | 39500 | 39550 | 39550 | 39500 | 395 |
| 426 | 20230711 | 134800 | 5276369650 | 39600 | 39600 | 39650 | 39600 | 1065 |
| 427 | 20230711 | 134700 | 5234193150 | 39600 | 39600 | 39600 | 39600 | 351 |
| 428 | 20230711 | 134600 | 5220293550 | 39600 | 39600 | 39650 | 39600 | 129 |
| 429 | 20230711 | 134500 | 5215182300 | 39650 | 39650 | 39650 | 39600 | 253 |
| 430 | 20230711 | 134400 | 5205151200 | 39650 | 39600 | 39650 | 39600 | 1268 |
| 431 | 20230711 | 134300 | 5154917250 | 39600 | 39450 | 39600 | 39450 | 4675 |
| 432 | 20230711 | 134200 | 4970129000 | 39450 | 39450 | 39500 | 39450 | 2937 |
| 433 | 20230711 | 134100 | 4854232050 | 39350 | 39400 | 39400 | 39350 | 128 |
| 434 | 20230711 | 134000 | 4849188950 | 39400 | 39400 | 39450 | 39350 | 695 |
| 435 | 20230711 | 133900 | 4821783550 | 39350 | 39450 | 39450 | 39350 | 286 |
| 436 | 20230711 | 133800 | 4810507450 | 39450 | 39400 | 39450 | 39350 | 141 |
| 437 | 20230711 | 133700 | 4804949750 | 39400 | 39400 | 39450 | 39400 | 63 |
| 438 | 20230711 | 133600 | 4802464700 | 39400 | 39350 | 39400 | 39300 | 1673 |
| 439 | 20230711 | 133500 | 4736574550 | 39350 | 39350 | 39400 | 39350 | 56 |
| 440 | 20230711 | 133400 | 4734368300 | 39350 | 39400 | 39400 | 39350 | 250 |
| 441 | 20230711 | 133300 | 4724519700 | 39350 | 39300 | 39350 | 39300 | 859 |
| 442 | 20230711 | 133200 | 4690718250 | 39300 | 39300 | 39300 | 39300 | 3 |
| 443 | 20230711 | 133100 | 4690600350 | 39300 | 39250 | 39300 | 39200 | 123 |
| 444 | 20230711 | 133000 | 4685772250 | 39250 | 39300 | 39300 | 39250 | 1210 |
| 445 | 20230711 | 132900 | 4638279650 | 39350 | 39300 | 39350 | 39300 | 856 |
| 446 | 20230711 | 132800 | 4604636400 | 39300 | 39350 | 39350 | 39300 | 99 |
| 447 | 20230711 | 132700 | 4600740800 | 39350 | 39350 | 39400 | 39350 | 204 |
| 448 | 20230711 | 132600 | 4592710900 | 39350 | 39400 | 39400 | 39350 | 125 |
| 449 | 20230711 | 132500 | 4587789650 | 39350 | 39350 | 39350 | 39350 | 41 |
| 450 | 20230711 | 132400 | 4586176300 | 39350 | 39400 | 39400 | 39350 | 107 |
| 451 | 20230711 | 132300 | 4581963150 | 39350 | 39350 | 39350 | 39350 | 184 |
| 452 | 20230711 | 132200 | 4574722750 | 39350 | 39350 | 39400 | 39350 | 49 |
| 453 | 20230711 | 132100 | 4572792300 | 39350 | 39400 | 39450 | 39350 | 33 |
| 454 | 20230711 | 132000 | 4571492050 | 39400 | 39350 | 39450 | 39350 | 295 |
| 455 | 20230711 | 131900 | 4559865950 | 39450 | 39400 | 39450 | 39400 | 114 |
| 456 | 20230711 | 131800 | 4555374200 | 39350 | 39400 | 39450 | 39300 | 1638 |
| 457 | 20230711 | 131700 | 4490835900 | 39350 | 39350 | 39350 | 39300 | 224 |
| 458 | 20230711 | 131600 | 4482027450 | 39300 | 39250 | 39400 | 39250 | 227 |
| 459 | 20230711 | 131500 | 4473096450 | 39400 | 39300 | 39400 | 39250 | 1070 |
| 460 | 20230711 | 131400 | 4431017250 | 39350 | 39350 | 39350 | 39300 | 208 |
| 461 | 20230711 | 131300 | 4422832550 | 39350 | 39400 | 39400 | 39300 | 100 |
| 462 | 20230711 | 131200 | 4418896500 | 39300 | 39300 | 39400 | 39300 | 445 |
| 463 | 20230711 | 131100 | 4401394650 | 39400 | 39350 | 39400 | 39350 | 658 |
| 464 | 20230711 | 131000 | 4375485500 | 39350 | 39350 | 39350 | 39350 | 56 |
| 465 | 20230711 | 130900 | 4373281900 | 39400 | 39400 | 39400 | 39350 | 17 |
| 466 | 20230711 | 130800 | 4372612500 | 39400 | 39400 | 39450 | 39250 | 219 |
| 467 | 20230711 | 130700 | 4363997500 | 39400 | 39350 | 39400 | 39300 | 100 |
| 468 | 20230711 | 130600 | 4360059950 | 39350 | 39350 | 39400 | 39350 | 64 |
| 469 | 20230711 | 130500 | 4357540600 | 39400 | 39400 | 39450 | 39350 | 83 |
| 470 | 20230711 | 130400 | 4354267700 | 39400 | 39350 | 39450 | 39300 | 2189 |
| 471 | 20230711 | 130300 | 4267996850 | 39350 | 39300 | 39350 | 39300 | 224 |
| 472 | 20230711 | 130200 | 4259191650 | 39250 | 39300 | 39400 | 39250 | 118 |
| 473 | 20230711 | 130100 | 4254553500 | 39250 | 39350 | 39350 | 39250 | 69 |
| 474 | 20230711 | 130000 | 4251838450 | 39350 | 39350 | 39400 | 39350 | 1640 |
| 475 | 20230711 | 125900 | 4187291750 | 39250 | 39300 | 39300 | 39250 | 72 |
| 476 | 20230711 | 125800 | 4184463950 | 39300 | 39200 | 39300 | 39200 | 113 |
| 477 | 20230711 | 125700 | 4180028700 | 39200 | 39250 | 39250 | 39150 | 44 |
| 478 | 20230711 | 125600 | 4178301850 | 39300 | 39150 | 39300 | 39150 | 210 |
| 479 | 20230711 | 125500 | 4170049050 | 39300 | 39300 | 39300 | 39250 | 71 |
| 480 | 20230711 | 125400 | 4167258800 | 39150 | 39300 | 39350 | 39150 | 1248 |
| 481 | 20230711 | 125300 | 4118212500 | 39200 | 39250 | 39250 | 39200 | 184 |
| 482 | 20230711 | 125200 | 4110990550 | 39250 | 39250 | 39250 | 39200 | 39 |
| 483 | 20230711 | 125100 | 4109459850 | 39250 | 39250 | 39250 | 39250 | 101 |
| 484 | 20230711 | 125000 | 4105495600 | 39300 | 39200 | 39300 | 39200 | 65 |
| 485 | 20230711 | 124900 | 4102941850 | 39250 | 39300 | 39300 | 39200 | 121 |
| 486 | 20230711 | 124800 | 4098193800 | 39250 | 39200 | 39250 | 39200 | 560 |
| 487 | 20230711 | 124700 | 4076213850 | 39200 | 39200 | 39250 | 39200 | 148 |
| 488 | 20230711 | 124600 | 4070409700 | 39150 | 39200 | 39200 | 39150 | 456 |
| 489 | 20230711 | 124500 | 4052534600 | 39200 | 39200 | 39250 | 39200 | 128 |
| 490 | 20230711 | 124400 | 4047516900 | 39200 | 39200 | 39200 | 39200 | 17 |
| 491 | 20230711 | 124300 | 4046850500 | 39250 | 39300 | 39300 | 39250 | 131 |
| 492 | 20230711 | 124200 | 4041705550 | 39250 | 39250 | 39250 | 39200 | 112 |
| 493 | 20230711 | 124100 | 4037309700 | 39300 | 39250 | 39300 | 39250 | 56 |
| 494 | 20230711 | 124000 | 4035109000 | 39250 | 39250 | 39250 | 39250 | 4 |
| 495 | 20230711 | 123900 | 4034952000 | 39300 | 39300 | 39300 | 39250 | 196 |
| 496 | 20230711 | 123800 | 4027249350 | 39300 | 39300 | 39300 | 39300 | 84 |
| 497 | 20230711 | 123700 | 4023948150 | 39350 | 39300 | 39350 | 39300 | 52 |
| 498 | 20230711 | 123600 | 4021902100 | 39300 | 39250 | 39350 | 39250 | 1009 |
| 499 | 20230711 | 123500 | 3982248200 | 39250 | 39250 | 39250 | 39250 | 5 |
| 500 | 20230711 | 123400 | 3982051950 | 39250 | 39300 | 39300 | 39250 | 78 |
| 501 | 20230711 | 123300 | 3978986650 | 39250 | 39250 | 39250 | 39250 | 92 |
| 502 | 20230711 | 123200 | 3975375650 | 39250 | 39200 | 39250 | 39200 | 280 |
| 503 | 20230711 | 123100 | 3964385850 | 39250 | 39200 | 39250 | 39200 | 203 |
| 504 | 20230711 | 123000 | 3956418200 | 39200 | 39150 | 39200 | 39150 | 21 |
| 505 | 20230711 | 122900 | 3955595050 | 39150 | 39150 | 39200 | 39150 | 8 |
| 506 | 20230711 | 122800 | 3955281550 | 39150 | 39200 | 39200 | 39150 | 63 |
| 507 | 20230711 | 122700 | 3952812200 | 39150 | 39150 | 39150 | 39150 | 5 |
| 508 | 20230711 | 122600 | 3952616450 | 39150 | 39200 | 39200 | 39150 | 155 |
| 509 | 20230711 | 122500 | 3946545750 | 39150 | 39200 | 39200 | 39150 | 55 |
| 510 | 20230711 | 122400 | 3944389950 | 39150 | 39150 | 39250 | 39150 | 4 |
| 511 | 20230711 | 122300 | 3944233200 | 39250 | 39150 | 39250 | 39150 | 1411 |
| 512 | 20230711 | 122200 | 3888923400 | 39200 | 39100 | 39200 | 39100 | 358 |
| 513 | 20230711 | 122100 | 3874910100 | 39100 | 39150 | 39150 | 39100 | 96 |
| 514 | 20230711 | 122000 | 3871151750 | 39100 | 39100 | 39100 | 39100 | 11 |
| 515 | 20230711 | 121900 | 3870721650 | 39100 | 39150 | 39150 | 39100 | 49 |
| 516 | 20230711 | 121800 | 3868803350 | 39100 | 39100 | 39150 | 39100 | 7 |
| 517 | 20230711 | 121700 | 3868529400 | 39100 | 39100 | 39150 | 39100 | 299 |
| 518 | 20230711 | 121600 | 3856835850 | 39100 | 39100 | 39100 | 39100 | 2 |
| 519 | 20230711 | 121500 | 3856757650 | 39150 | 39100 | 39150 | 39100 | 61 |
| 520 | 20230711 | 121400 | 3854370200 | 39100 | 39150 | 39150 | 39100 | 4 |
| 521 | 20230711 | 121300 | 3854213700 | 39150 | 39100 | 39150 | 39100 | 63 |
| 522 | 20230711 | 121200 | 3851747800 | 39100 | 39150 | 39150 | 39100 | 59 |
| 523 | 20230711 | 121100 | 3849438500 | 39100 | 39100 | 39100 | 39100 | 22 |
| 524 | 20230711 | 121000 | 3848578300 | 39100 | 39150 | 39150 | 39100 | 122 |
| 525 | 20230711 | 120900 | 3843802100 | 39100 | 39100 | 39100 | 39100 | 1 |
| 526 | 20230711 | 120800 | 3843763000 | 39150 | 39150 | 39150 | 39100 | 76 |
| 527 | 20230711 | 120700 | 3840787700 | 39150 | 39150 | 39150 | 39150 | 19 |
| 528 | 20230711 | 120600 | 3840043850 | 39100 | 39050 | 39100 | 39000 | 682 |
| 529 | 20230711 | 120500 | 3813384700 | 39050 | 39050 | 39100 | 39000 | 145 |
| 530 | 20230711 | 120400 | 3807722600 | 39100 | 39050 | 39100 | 39050 | 80 |
| 531 | 20230711 | 120300 | 3804595600 | 39050 | 39050 | 39050 | 39050 | 157 |
| 532 | 20230711 | 120200 | 3798464750 | 39100 | 39050 | 39100 | 39050 | 55 |
| 533 | 20230711 | 120100 | 3796314300 | 39100 | 39100 | 39100 | 39100 | 46 |
| 534 | 20230711 | 120000 | 3794515700 | 39100 | 39100 | 39100 | 39100 | 122 |
| 535 | 20230711 | 115900 | 3789745500 | 39100 | 39150 | 39150 | 39100 | 59 |
| 536 | 20230711 | 115800 | 3787435700 | 39100 | 39150 | 39150 | 39100 | 13 |
| 537 | 20230711 | 115700 | 3786927300 | 39150 | 39100 | 39150 | 39100 | 47 |
| 538 | 20230711 | 115600 | 3785087300 | 39100 | 39100 | 39100 | 39100 | 6 |
| 539 | 20230711 | 115500 | 3784852700 | 39100 | 39100 | 39150 | 39100 | 54 |
| 540 | 20230711 | 115400 | 3782738750 | 39100 | 39100 | 39100 | 39100 | 212 |
| 541 | 20230711 | 115300 | 3774449550 | 39100 | 39050 | 39100 | 39050 | 805 |
| 542 | 20230711 | 115200 | 3742983050 | 39050 | 39050 | 39100 | 39050 | 83 |
| 543 | 20230711 | 115100 | 3739741800 | 39100 | 39050 | 39100 | 39050 | 124 |
| 544 | 20230711 | 115000 | 3734896950 | 39050 | 39100 | 39100 | 39050 | 22 |
| 545 | 20230711 | 114900 | 3734037350 | 39100 | 39100 | 39100 | 39100 | 47 |
| 546 | 20230711 | 114800 | 3732199650 | 39050 | 39100 | 39100 | 39050 | 59 |
| 547 | 20230711 | 114700 | 3729892950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 548 | 20230711 | 114600 | 3729892950 | 39100 | 39050 | 39100 | 39050 | 122 |
| 549 | 20230711 | 114500 | 3725126450 | 39000 | 39050 | 39050 | 39000 | 18 |
| 550 | 20230711 | 114400 | 3724423600 | 39050 | 39100 | 39100 | 39050 | 107 |
| 551 | 20230711 | 114300 | 3720242400 | 39100 | 39100 | 39100 | 39050 | 50 |
| 552 | 20230711 | 114200 | 3718287450 | 39100 | 39150 | 39200 | 39100 | 76 |
| 553 | 20230711 | 114100 | 3715310600 | 39150 | 39200 | 39200 | 39150 | 18 |
| 554 | 20230711 | 114000 | 3714605050 | 39200 | 39200 | 39200 | 39150 | 137 |
| 555 | 20230711 | 113900 | 3709234700 | 39200 | 39200 | 39200 | 39200 | 12 |
| 556 | 20230711 | 113800 | 3708764300 | 39200 | 39100 | 39200 | 39100 | 116 |
| 557 | 20230711 | 113700 | 3704219000 | 39100 | 39200 | 39200 | 39100 | 119 |
| 558 | 20230711 | 113600 | 3699560600 | 39200 | 39200 | 39200 | 39000 | 430 |
| 559 | 20230711 | 113500 | 3682736000 | 39250 | 39250 | 39300 | 39250 | 152 |
| 560 | 20230711 | 113400 | 3676769900 | 39250 | 39250 | 39250 | 39200 | 173 |
| 561 | 20230711 | 113300 | 3669981150 | 39250 | 39250 | 39300 | 39250 | 541 |
| 562 | 20230711 | 113200 | 3648746700 | 39250 | 39150 | 39300 | 39150 | 4407 |
| 563 | 20230711 | 113100 | 3475975700 | 39100 | 39100 | 39150 | 39100 | 369 |
| 564 | 20230711 | 113000 | 3461545300 | 39050 | 39100 | 39100 | 39050 | 452 |
| 565 | 20230711 | 112900 | 3443883250 | 39100 | 39150 | 39150 | 39100 | 279 |
| 566 | 20230711 | 112800 | 3432970900 | 39150 | 39150 | 39150 | 39150 | 20 |
| 567 | 20230711 | 112700 | 3432187900 | 39150 | 39150 | 39150 | 39150 | 81 |
| 568 | 20230711 | 112600 | 3429016750 | 39100 | 39100 | 39150 | 39100 | 17 |
| 569 | 20230711 | 112500 | 3428351300 | 39200 | 39100 | 39200 | 39100 | 1113 |
| 570 | 20230711 | 112400 | 3384777350 | 39100 | 39100 | 39150 | 39100 | 381 |
| 571 | 20230711 | 112300 | 3369877950 | 39100 | 39150 | 39150 | 39100 | 738 |
| 572 | 20230711 | 112200 | 3341009900 | 39100 | 39000 | 39150 | 39000 | 3087 |
| 573 | 20230711 | 112100 | 3220429100 | 38950 | 39000 | 39000 | 38950 | 601 |
| 574 | 20230711 | 112000 | 3196994650 | 38950 | 39000 | 39000 | 38950 | 319 |
| 575 | 20230711 | 111900 | 3184563700 | 39000 | 39000 | 39000 | 39000 | 4 |
| 576 | 20230711 | 111800 | 3184407700 | 38950 | 39000 | 39000 | 38950 | 557 |
| 577 | 20230711 | 111700 | 3162701450 | 39000 | 39000 | 39000 | 39000 | 110 |
| 578 | 20230711 | 111600 | 3158411450 | 39000 | 39000 | 39050 | 39000 | 1771 |
| 579 | 20230711 | 111500 | 3089337900 | 38950 | 38900 | 38950 | 38900 | 169 |
| 580 | 20230711 | 111400 | 3082755400 | 39000 | 39000 | 39000 | 38950 | 305 |
| 581 | 20230711 | 111300 | 3070867950 | 38950 | 38950 | 38950 | 38950 | 306 |
| 582 | 20230711 | 111200 | 3058949250 | 38950 | 39000 | 39050 | 38950 | 938 |
| 583 | 20230711 | 111100 | 3022403400 | 39000 | 39000 | 39000 | 39000 | 209 |
| 584 | 20230711 | 111000 | 3014252400 | 38950 | 39000 | 39000 | 38900 | 114 |
| 585 | 20230711 | 110900 | 3009809750 | 39000 | 39000 | 39050 | 39000 | 307 |
| 586 | 20230711 | 110800 | 2997834350 | 39000 | 39000 | 39000 | 39000 | 52 |
| 587 | 20230711 | 110700 | 2995806350 | 39050 | 39050 | 39100 | 39050 | 165 |
| 588 | 20230711 | 110600 | 2989359450 | 39050 | 39050 | 39050 | 39050 | 239 |
| 589 | 20230711 | 110500 | 2980026500 | 39100 | 39000 | 39100 | 39000 | 548 |
| 590 | 20230711 | 110400 | 2958625400 | 39050 | 39050 | 39050 | 39050 | 169 |
| 591 | 20230711 | 110300 | 2952025950 | 39050 | 39100 | 39100 | 39050 | 532 |
| 592 | 20230711 | 110200 | 2931250700 | 39050 | 39100 | 39100 | 39050 | 417 |
| 593 | 20230711 | 110100 | 2914966800 | 39100 | 39050 | 39200 | 39050 | 2038 |
| 594 | 20230711 | 110000 | 2835234100 | 39100 | 38950 | 39100 | 38850 | 5865 |
| 595 | 20230711 | 105900 | 2606546900 | 38850 | 38850 | 38950 | 38850 | 1433 |
| 596 | 20230711 | 105800 | 2550819450 | 38850 | 38850 | 38900 | 38800 | 798 |
| 597 | 20230711 | 105700 | 2519809350 | 38800 | 38800 | 38800 | 38800 | 130 |
| 598 | 20230711 | 105600 | 2514765350 | 38850 | 38800 | 38850 | 38800 | 1052 |
| 599 | 20230711 | 105500 | 2473945200 | 38800 | 38850 | 38850 | 38800 | 62 |
| 600 | 20230711 | 105400 | 2471537600 | 38850 | 38850 | 38900 | 38850 | 263 |
| 601 | 20230711 | 105300 | 2461317600 | 38850 | 38850 | 38850 | 38850 | 464 |
| 602 | 20230711 | 105200 | 2443291200 | 38900 | 38900 | 38900 | 38850 | 900 |
| 603 | 20230711 | 105100 | 2408294300 | 38900 | 38750 | 38900 | 38750 | 1415 |
| 604 | 20230711 | 105000 | 2353355950 | 38800 | 38700 | 38800 | 38700 | 1211 |
| 605 | 20230711 | 104900 | 2306425950 | 38750 | 38750 | 38750 | 38750 | 0 |
| 606 | 20230711 | 104800 | 2306425950 | 38750 | 38750 | 38750 | 38700 | 191 |
| 607 | 20230711 | 104700 | 2299025550 | 38700 | 38700 | 38750 | 38700 | 692 |
| 608 | 20230711 | 104600 | 2272244900 | 38650 | 38600 | 38650 | 38600 | 134 |
| 609 | 20230711 | 104500 | 2267067500 | 38650 | 38650 | 38700 | 38650 | 158 |
| 610 | 20230711 | 104400 | 2260958250 | 38650 | 38650 | 38650 | 38650 | 539 |
| 611 | 20230711 | 104300 | 2240125900 | 38700 | 38700 | 38700 | 38700 | 68 |
| 612 | 20230711 | 104200 | 2237494300 | 38650 | 38650 | 38700 | 38650 | 112 |
| 613 | 20230711 | 104100 | 2233161600 | 38700 | 38700 | 38700 | 38700 | 159 |
| 614 | 20230711 | 104000 | 2227008300 | 38700 | 38700 | 38750 | 38700 | 760 |
| 615 | 20230711 | 103900 | 2197596250 | 38700 | 38650 | 38700 | 38600 | 155 |
| 616 | 20230711 | 103800 | 2191604550 | 38600 | 38650 | 38650 | 38600 | 80 |
| 617 | 20230711 | 103700 | 2188513950 | 38600 | 38650 | 38650 | 38600 | 742 |
| 618 | 20230711 | 103600 | 2159853000 | 38600 | 38650 | 38650 | 38600 | 46 |
| 619 | 20230711 | 103500 | 2158075150 | 38650 | 38550 | 38650 | 38550 | 99 |
| 620 | 20230711 | 103400 | 2154251300 | 38550 | 38600 | 38600 | 38550 | 85 |
| 621 | 20230711 | 103300 | 2150971800 | 38550 | 38600 | 38600 | 38550 | 251 |
| 622 | 20230711 | 103200 | 2141283650 | 38600 | 38650 | 38650 | 38600 | 76 |
| 623 | 20230711 | 103100 | 2138347800 | 38600 | 38550 | 38600 | 38550 | 32 |
| 624 | 20230711 | 103000 | 2137112700 | 38600 | 38600 | 38600 | 38600 | 51 |
| 625 | 20230711 | 102900 | 2135144100 | 38550 | 38550 | 38550 | 38550 | 23 |
| 626 | 20230711 | 102800 | 2134257450 | 38600 | 38550 | 38600 | 38550 | 52 |
| 627 | 20230711 | 102700 | 2132250300 | 38600 | 38500 | 38600 | 38500 | 20 |
| 628 | 20230711 | 102600 | 2131478450 | 38650 | 38600 | 38650 | 38600 | 69 |
| 629 | 20230711 | 102500 | 2128812400 | 38600 | 38600 | 38600 | 38600 | 28 |
| 630 | 20230711 | 102400 | 2127731600 | 38650 | 38650 | 38650 | 38600 | 184 |
| 631 | 20230711 | 102300 | 2120621600 | 38650 | 38600 | 38650 | 38600 | 31 |
| 632 | 20230711 | 102200 | 2119423900 | 38500 | 38500 | 38500 | 38500 | 3 |
| 633 | 20230711 | 102100 | 2119308400 | 38500 | 38700 | 38700 | 38500 | 68 |
| 634 | 20230711 | 102000 | 2116680800 | 38500 | 38650 | 38700 | 38500 | 132 |
| 635 | 20230711 | 101900 | 2111576650 | 38650 | 38700 | 38700 | 38650 | 63 |
| 636 | 20230711 | 101800 | 2109138700 | 38700 | 38700 | 38700 | 38700 | 1 |
| 637 | 20230711 | 101700 | 2109100000 | 38700 | 38650 | 38700 | 38650 | 186 |
| 638 | 20230711 | 101600 | 2101905900 | 38650 | 38650 | 38650 | 38650 | 1 |
| 639 | 20230711 | 101500 | 2101867250 | 38700 | 38750 | 38750 | 38700 | 91 |
| 640 | 20230711 | 101400 | 2098342250 | 38750 | 38650 | 38750 | 38650 | 1398 |
| 641 | 20230711 | 101300 | 2044189450 | 38700 | 38650 | 38700 | 38600 | 1006 |
| 642 | 20230711 | 101200 | 2005259700 | 38650 | 38500 | 38650 | 38500 | 521 |
| 643 | 20230711 | 101100 | 1985148500 | 38500 | 38450 | 38500 | 38450 | 551 |
| 644 | 20230711 | 101000 | 1963948200 | 38450 | 38550 | 38550 | 38450 | 227 |
| 645 | 20230711 | 100900 | 1955206300 | 38550 | 38500 | 38550 | 38500 | 63 |
| 646 | 20230711 | 100800 | 1952777800 | 38500 | 38500 | 38550 | 38500 | 68 |
| 647 | 20230711 | 100700 | 1950156550 | 38500 | 38550 | 38550 | 38500 | 87 |
| 648 | 20230711 | 100600 | 1946802750 | 38550 | 38500 | 38550 | 38500 | 231 |
| 649 | 20230711 | 100500 | 1937905000 | 38500 | 38550 | 38550 | 38500 | 335 |
| 650 | 20230711 | 100400 | 1925001900 | 38550 | 38600 | 38600 | 38550 | 267 |
| 651 | 20230711 | 100300 | 1914695850 | 38600 | 38600 | 38650 | 38600 | 319 |
| 652 | 20230711 | 100200 | 1902376900 | 38600 | 38600 | 38650 | 38600 | 378 |
| 653 | 20230711 | 100100 | 1887783250 | 38600 | 38600 | 38600 | 38600 | 100 |
| 654 | 20230711 | 100000 | 1883923250 | 38650 | 38600 | 38650 | 38550 | 391 |
| 655 | 20230711 | 095900 | 1868834400 | 38600 | 38600 | 38600 | 38600 | 103 |
| 656 | 20230711 | 095800 | 1864858600 | 38600 | 38600 | 38600 | 38600 | 415 |
| 657 | 20230711 | 095700 | 1848839600 | 38600 | 38700 | 38700 | 38600 | 860 |
| 658 | 20230711 | 095600 | 1815615550 | 38700 | 38700 | 38700 | 38700 | 97 |
| 659 | 20230711 | 095500 | 1811861650 | 38750 | 38700 | 38750 | 38700 | 56 |
| 660 | 20230711 | 095400 | 1809691950 | 38650 | 38700 | 38700 | 38650 | 276 |
| 661 | 20230711 | 095300 | 1799015800 | 38700 | 38700 | 38700 | 38650 | 106 |
| 662 | 20230711 | 095200 | 1794913650 | 38700 | 38750 | 38750 | 38700 | 516 |
| 663 | 20230711 | 095100 | 1774934650 | 38750 | 38750 | 38800 | 38750 | 504 |
| 664 | 20230711 | 095000 | 1755401900 | 38750 | 38650 | 38800 | 38650 | 748 |
| 665 | 20230711 | 094900 | 1726431550 | 38650 | 38650 | 38650 | 38650 | 131 |
| 666 | 20230711 | 094800 | 1721368400 | 38650 | 38600 | 38650 | 38600 | 935 |
| 667 | 20230711 | 094700 | 1685262800 | 38600 | 38550 | 38600 | 38550 | 493 |
| 668 | 20230711 | 094600 | 1666233050 | 38550 | 38500 | 38600 | 38450 | 780 |
| 669 | 20230711 | 094500 | 1636195550 | 38500 | 38500 | 38500 | 38500 | 149 |
| 670 | 20230711 | 094400 | 1630459050 | 38500 | 38500 | 38500 | 38500 | 399 |
| 671 | 20230711 | 094300 | 1615097550 | 38450 | 38500 | 38500 | 38450 | 87 |
| 672 | 20230711 | 094200 | 1611749700 | 38500 | 38500 | 38500 | 38450 | 540 |
| 673 | 20230711 | 094100 | 1590965350 | 38500 | 38500 | 38550 | 38500 | 123 |
| 674 | 20230711 | 094000 | 1586226000 | 38550 | 38450 | 38600 | 38450 | 689 |
| 675 | 20230711 | 093900 | 1559659700 | 38450 | 38600 | 38600 | 38450 | 341 |
| 676 | 20230711 | 093800 | 1546531800 | 38550 | 38650 | 38750 | 38550 | 1161 |
| 677 | 20230711 | 093700 | 1501567100 | 38650 | 38550 | 38750 | 38550 | 2155 |
| 678 | 20230711 | 093600 | 1418269950 | 38550 | 38450 | 38600 | 38400 | 1027 |
| 679 | 20230711 | 093500 | 1378725150 | 38450 | 38400 | 38450 | 38350 | 149 |
| 680 | 20230711 | 093400 | 1373005450 | 38350 | 38350 | 38350 | 38350 | 99 |
| 681 | 20230711 | 093300 | 1369208800 | 38400 | 38400 | 38450 | 38350 | 341 |
| 682 | 20230711 | 093200 | 1356112300 | 38350 | 38450 | 38500 | 38350 | 230 |
| 683 | 20230711 | 093100 | 1347275300 | 38450 | 38500 | 38500 | 38450 | 645 |
| 684 | 20230711 | 093000 | 1322448450 | 38500 | 38350 | 38500 | 38300 | 458 |
| 685 | 20230711 | 092900 | 1304877950 | 38300 | 38300 | 38350 | 38300 | 300 |
| 686 | 20230711 | 092800 | 1293382750 | 38300 | 38250 | 38300 | 38250 | 771 |
| 687 | 20230711 | 092700 | 1263857450 | 38250 | 38200 | 38300 | 38150 | 504 |
| 688 | 20230711 | 092600 | 1244594500 | 38200 | 38250 | 38250 | 38200 | 229 |
| 689 | 20230711 | 092500 | 1235839250 | 38250 | 38250 | 38250 | 38200 | 215 |
| 690 | 20230711 | 092400 | 1227622450 | 38300 | 38150 | 38300 | 38150 | 80 |
| 691 | 20230711 | 092300 | 1224562750 | 38150 | 38250 | 38250 | 38100 | 477 |
| 692 | 20230711 | 092200 | 1206368750 | 38050 | 38200 | 38250 | 38050 | 132 |
| 693 | 20230711 | 092100 | 1201326200 | 38150 | 38200 | 38200 | 38050 | 1776 |
| 694 | 20230711 | 092000 | 1133710700 | 38200 | 38300 | 38300 | 38150 | 566 |
| 695 | 20230711 | 091900 | 1112064400 | 38250 | 38200 | 38250 | 38150 | 169 |
| 696 | 20230711 | 091800 | 1105605250 | 38200 | 38100 | 38200 | 38100 | 276 |
| 697 | 20230711 | 091700 | 1095076250 | 38100 | 38100 | 38100 | 38000 | 398 |
| 698 | 20230711 | 091600 | 1079941000 | 38250 | 38050 | 38250 | 38000 | 411 |
| 699 | 20230711 | 091500 | 1064290050 | 38000 | 38000 | 38050 | 38000 | 3128 |
| 700 | 20230711 | 091400 | 945408200 | 38050 | 38200 | 38200 | 38000 | 3296 |
| 701 | 20230711 | 091300 | 820009750 | 38150 | 38150 | 38200 | 38150 | 114 |
| 702 | 20230711 | 091200 | 815658250 | 38100 | 38100 | 38150 | 38050 | 611 |
| 703 | 20230711 | 091100 | 792390800 | 38100 | 38300 | 38300 | 38100 | 393 |
| 704 | 20230711 | 091000 | 777384900 | 38250 | 38200 | 38250 | 38200 | 59 |
| 705 | 20230711 | 090900 | 775128800 | 38100 | 38000 | 38400 | 38000 | 2714 |
| 706 | 20230711 | 090800 | 671807900 | 38000 | 38000 | 38000 | 37950 | 1193 |
| 707 | 20230711 | 090700 | 626477350 | 37950 | 38000 | 38000 | 37950 | 1771 |
| 708 | 20230711 | 090600 | 559258900 | 38000 | 38150 | 38150 | 37950 | 4361 |
| 709 | 20230711 | 090500 | 393410000 | 38150 | 38300 | 38350 | 38100 | 927 |
| 710 | 20230711 | 090400 | 357974200 | 38350 | 38400 | 38400 | 38350 | 617 |
| 711 | 20230711 | 090300 | 334299100 | 38400 | 38350 | 38400 | 38350 | 1553 |
| 712 | 20230711 | 090200 | 274698700 | 38350 | 38150 | 38400 | 38150 | 4425 |
| 713 | 20230711 | 090100 | 105329500 | 38200 | 38450 | 38500 | 38200 | 1996 |
| 714 | 20230711 | 090000 | 28929350 | 38500 | 38600 | 38600 | 38400 | 745 |