37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 203400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 3 | 20230703 | 203300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20230703 | 203200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20230703 | 203100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20230703 | 203000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20230703 | 202900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20230703 | 202800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20230703 | 202700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20230703 | 202600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20230703 | 202500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20230703 | 202400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20230703 | 202300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20230703 | 202200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20230703 | 202100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20230703 | 202000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20230703 | 201900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20230703 | 201800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20230703 | 201700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20230703 | 201600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20230703 | 201500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20230703 | 201400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20230703 | 201300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20230703 | 201200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20230703 | 201100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20230703 | 201000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20230703 | 200900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20230703 | 200800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20230703 | 200700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20230703 | 200600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20230703 | 200500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20230703 | 200400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 33 | 20230703 | 200300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20230703 | 200200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20230703 | 200100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20230703 | 200000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20230703 | 195900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20230703 | 195800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20230703 | 195700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20230703 | 195600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20230703 | 195500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20230703 | 195400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20230703 | 195300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20230703 | 195200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20230703 | 195100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20230703 | 195000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20230703 | 194900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20230703 | 194800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20230703 | 194700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20230703 | 194600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20230703 | 194500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20230703 | 194400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20230703 | 194300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20230703 | 194200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20230703 | 194100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20230703 | 194000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20230703 | 193900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20230703 | 193800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20230703 | 193700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20230703 | 193600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20230703 | 193500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20230703 | 193400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 63 | 20230703 | 193300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20230703 | 193200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20230703 | 193100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20230703 | 193000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20230703 | 192900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20230703 | 192800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20230703 | 192700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20230703 | 192600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20230703 | 192500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20230703 | 192400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20230703 | 192300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20230703 | 192200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20230703 | 192100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20230703 | 192000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20230703 | 191900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20230703 | 191800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20230703 | 191700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20230703 | 191600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20230703 | 191500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20230703 | 191400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20230703 | 191300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20230703 | 191200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20230703 | 191100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20230703 | 191000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20230703 | 190900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20230703 | 190800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20230703 | 190700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20230703 | 190600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20230703 | 190500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20230703 | 190400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 93 | 20230703 | 190300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20230703 | 190200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20230703 | 190100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20230703 | 190000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20230703 | 185900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20230703 | 185800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20230703 | 185700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20230703 | 185600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20230703 | 185500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20230703 | 185400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20230703 | 185300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20230703 | 185200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20230703 | 185100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20230703 | 185000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20230703 | 184900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20230703 | 184800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20230703 | 184700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20230703 | 184600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20230703 | 184500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20230703 | 184400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20230703 | 184300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20230703 | 184200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20230703 | 184100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20230703 | 184000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20230703 | 183900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20230703 | 183800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20230703 | 183700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20230703 | 183600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20230703 | 183500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20230703 | 183400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 123 | 20230703 | 183300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20230703 | 183200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20230703 | 183100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20230703 | 183000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20230703 | 182900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20230703 | 182800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20230703 | 182700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20230703 | 182600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20230703 | 182500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20230703 | 182400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20230703 | 182300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20230703 | 182200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20230703 | 182100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20230703 | 182000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20230703 | 181900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20230703 | 181800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20230703 | 181700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20230703 | 181600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20230703 | 181500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20230703 | 181400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20230703 | 181300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20230703 | 181200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20230703 | 181100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20230703 | 181000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20230703 | 180900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20230703 | 180800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20230703 | 180700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20230703 | 180600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20230703 | 180500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20230703 | 180400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 153 | 20230703 | 180300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20230703 | 180200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20230703 | 180100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20230703 | 180000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20230703 | 175900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20230703 | 175800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20230703 | 175700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20230703 | 175600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20230703 | 175500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20230703 | 175400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20230703 | 175300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20230703 | 175200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20230703 | 175100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20230703 | 175000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20230703 | 174900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20230703 | 174800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20230703 | 174700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20230703 | 174600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20230703 | 174500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20230703 | 174400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20230703 | 174300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20230703 | 174200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20230703 | 174100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20230703 | 174000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20230703 | 173900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20230703 | 173800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20230703 | 173700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20230703 | 173600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20230703 | 173500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20230703 | 173400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 183 | 20230703 | 173300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20230703 | 173200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20230703 | 173100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20230703 | 173000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20230703 | 172900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20230703 | 172800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20230703 | 172700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20230703 | 172600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20230703 | 172500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20230703 | 172400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20230703 | 172300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20230703 | 172200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20230703 | 172100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20230703 | 172000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20230703 | 171900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20230703 | 171800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20230703 | 171700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20230703 | 171600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20230703 | 171500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20230703 | 171400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230703 | 171300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230703 | 171200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230703 | 171100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20230703 | 171000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20230703 | 170900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20230703 | 170800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20230703 | 170700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20230703 | 170600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20230703 | 170500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20230703 | 170400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 213 | 20230703 | 170300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20230703 | 170200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20230703 | 170100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20230703 | 170000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20230703 | 165900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20230703 | 165800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20230703 | 165700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20230703 | 165600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20230703 | 165500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20230703 | 165400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20230703 | 165300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20230703 | 165200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20230703 | 165100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20230703 | 165000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20230703 | 164900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20230703 | 164800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20230703 | 164700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20230703 | 164600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20230703 | 164500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20230703 | 164400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20230703 | 164300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20230703 | 164200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20230703 | 164100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20230703 | 164000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20230703 | 163900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20230703 | 163800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20230703 | 163700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20230703 | 163600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20230703 | 163500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20230703 | 163400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 243 | 20230703 | 163300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20230703 | 163200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20230703 | 163100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20230703 | 163000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20230703 | 162900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20230703 | 162800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20230703 | 162700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20230703 | 162600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20230703 | 162500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20230703 | 162400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20230703 | 162300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20230703 | 162200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20230703 | 162100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20230703 | 162000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20230703 | 161900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20230703 | 161800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20230703 | 161700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20230703 | 161600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20230703 | 161500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20230703 | 161400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20230703 | 161300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20230703 | 161200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20230703 | 161100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20230703 | 161000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20230703 | 160900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20230703 | 160800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20230703 | 160700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20230703 | 160600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20230703 | 160500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20230703 | 160400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 273 | 20230703 | 160300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20230703 | 160200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20230703 | 160100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20230703 | 160000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20230703 | 155900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20230703 | 155800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20230703 | 155700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20230703 | 155600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20230703 | 155500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20230703 | 155400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20230703 | 155300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20230703 | 155200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20230703 | 155100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20230703 | 155000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20230703 | 154900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20230703 | 154800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20230703 | 154700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20230703 | 154600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20230703 | 154500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20230703 | 154400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20230703 | 154300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 294 | 20230703 | 154200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 295 | 20230703 | 154100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 296 | 20230703 | 154000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 297 | 20230703 | 153900 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 298 | 20230703 | 153800 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 299 | 20230703 | 153700 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 300 | 20230703 | 153600 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 301 | 20230703 | 153500 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 302 | 20230703 | 153400 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 303 | 20230703 | 153300 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 304 | 20230703 | 153200 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 305 | 20230703 | 153100 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 0 |
| 306 | 20230703 | 153000 | 3683754500 | 35250 | 35250 | 35250 | 35250 | 2754 |
| 307 | 20230703 | 152900 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 308 | 20230703 | 152800 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 309 | 20230703 | 152700 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 310 | 20230703 | 152600 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 311 | 20230703 | 152500 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 312 | 20230703 | 152400 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 313 | 20230703 | 152300 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 314 | 20230703 | 152200 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 315 | 20230703 | 152100 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 316 | 20230703 | 152000 | 3586676000 | 35250 | 35250 | 35250 | 35250 | 0 |
| 317 | 20230703 | 151900 | 3586676000 | 35250 | 35250 | 35300 | 35250 | 432 |
| 318 | 20230703 | 151800 | 3571442600 | 35250 | 35300 | 35300 | 35250 | 795 |
| 319 | 20230703 | 151700 | 3543384250 | 35300 | 35350 | 35350 | 35300 | 112 |
| 320 | 20230703 | 151600 | 3539428650 | 35350 | 35350 | 35350 | 35300 | 34 |
| 321 | 20230703 | 151500 | 3538228250 | 35300 | 35350 | 35350 | 35300 | 66 |
| 322 | 20230703 | 151400 | 3535895900 | 35350 | 35350 | 35350 | 35350 | 18 |
| 323 | 20230703 | 151300 | 3535259600 | 35350 | 35350 | 35350 | 35300 | 23 |
| 324 | 20230703 | 151200 | 3534446600 | 35350 | 35350 | 35350 | 35350 | 15 |
| 325 | 20230703 | 151100 | 3533916350 | 35350 | 35350 | 35350 | 35350 | 25 |
| 326 | 20230703 | 151000 | 3533032600 | 35350 | 35350 | 35350 | 35350 | 185 |
| 327 | 20230703 | 150900 | 3526492850 | 35350 | 35350 | 35350 | 35350 | 16 |
| 328 | 20230703 | 150800 | 3525927250 | 35350 | 35400 | 35400 | 35350 | 81 |
| 329 | 20230703 | 150700 | 3523063650 | 35400 | 35350 | 35400 | 35350 | 91 |
| 330 | 20230703 | 150600 | 3519844300 | 35400 | 35400 | 35400 | 35400 | 74 |
| 331 | 20230703 | 150500 | 3517224700 | 35350 | 35300 | 35350 | 35300 | 85 |
| 332 | 20230703 | 150400 | 3514222200 | 35300 | 35300 | 35350 | 35250 | 1656 |
| 333 | 20230703 | 150300 | 3455827700 | 35300 | 35350 | 35350 | 35300 | 2016 |
| 334 | 20230703 | 150200 | 3384659600 | 35400 | 35400 | 35400 | 35350 | 819 |
| 335 | 20230703 | 150100 | 3355703000 | 35400 | 35400 | 35400 | 35350 | 102 |
| 336 | 20230703 | 150000 | 3352096100 | 35400 | 35400 | 35400 | 35400 | 21 |
| 337 | 20230703 | 145900 | 3351352700 | 35400 | 35400 | 35400 | 35400 | 317 |
| 338 | 20230703 | 145800 | 3340130900 | 35350 | 35400 | 35400 | 35350 | 43 |
| 339 | 20230703 | 145700 | 3338609700 | 35350 | 35400 | 35400 | 35350 | 31 |
| 340 | 20230703 | 145600 | 3337513300 | 35350 | 35350 | 35350 | 35350 | 2 |
| 341 | 20230703 | 145500 | 3337442600 | 35350 | 35350 | 35350 | 35350 | 255 |
| 342 | 20230703 | 145400 | 3328428350 | 35400 | 35350 | 35400 | 35350 | 200 |
| 343 | 20230703 | 145300 | 3321357700 | 35400 | 35400 | 35400 | 35350 | 105 |
| 344 | 20230703 | 145200 | 3317640800 | 35400 | 35400 | 35400 | 35400 | 10 |
| 345 | 20230703 | 145100 | 3317286800 | 35400 | 35400 | 35400 | 35400 | 1 |
| 346 | 20230703 | 145000 | 3317251400 | 35400 | 35400 | 35400 | 35400 | 1 |
| 347 | 20230703 | 144900 | 3317216000 | 35450 | 35450 | 35450 | 35400 | 56 |
| 348 | 20230703 | 144800 | 3315233450 | 35400 | 35400 | 35400 | 35400 | 0 |
| 349 | 20230703 | 144700 | 3315233450 | 35400 | 35400 | 35400 | 35400 | 36 |
| 350 | 20230703 | 144600 | 3313959050 | 35350 | 35450 | 35450 | 35350 | 92 |
| 351 | 20230703 | 144500 | 3310697950 | 35450 | 35450 | 35450 | 35350 | 150 |
| 352 | 20230703 | 144400 | 3305381600 | 35450 | 35300 | 35450 | 35300 | 1095 |
| 353 | 20230703 | 144300 | 3266641000 | 35300 | 35350 | 35350 | 35300 | 2 |
| 354 | 20230703 | 144200 | 3266570350 | 35350 | 35300 | 35350 | 35300 | 28 |
| 355 | 20230703 | 144100 | 3265580750 | 35350 | 35300 | 35350 | 35300 | 32 |
| 356 | 20230703 | 144000 | 3264450050 | 35300 | 35350 | 35350 | 35300 | 51 |
| 357 | 20230703 | 143900 | 3262649700 | 35350 | 35400 | 35400 | 35350 | 220 |
| 358 | 20230703 | 143800 | 3254872200 | 35400 | 35400 | 35400 | 35400 | 100 |
| 359 | 20230703 | 143700 | 3251332200 | 35450 | 35450 | 35450 | 35450 | 5 |
| 360 | 20230703 | 143600 | 3251154950 | 35400 | 35400 | 35400 | 35400 | 136 |
| 361 | 20230703 | 143500 | 3246340550 | 35400 | 35400 | 35400 | 35400 | 44 |
| 362 | 20230703 | 143400 | 3244782950 | 35400 | 35450 | 35450 | 35400 | 887 |
| 363 | 20230703 | 143300 | 3213353550 | 35450 | 35400 | 35450 | 35400 | 83 |
| 364 | 20230703 | 143200 | 3210411450 | 35400 | 35400 | 35400 | 35400 | 19 |
| 365 | 20230703 | 143100 | 3209738850 | 35400 | 35350 | 35400 | 35350 | 333 |
| 366 | 20230703 | 143000 | 3197951100 | 35350 | 35350 | 35350 | 35350 | 267 |
| 367 | 20230703 | 142900 | 3188512650 | 35300 | 35300 | 35300 | 35300 | 3 |
| 368 | 20230703 | 142800 | 3188406750 | 35350 | 35300 | 35350 | 35300 | 27 |
| 369 | 20230703 | 142700 | 3187453550 | 35300 | 35300 | 35300 | 35300 | 77 |
| 370 | 20230703 | 142600 | 3184735450 | 35300 | 35250 | 35300 | 35250 | 136 |
| 371 | 20230703 | 142500 | 3179940300 | 35300 | 35300 | 35300 | 35250 | 139 |
| 372 | 20230703 | 142400 | 3175036800 | 35300 | 35300 | 35350 | 35300 | 13 |
| 373 | 20230703 | 142300 | 3174577750 | 35300 | 35300 | 35300 | 35300 | 85 |
| 374 | 20230703 | 142200 | 3171577250 | 35250 | 35250 | 35250 | 35250 | 81 |
| 375 | 20230703 | 142100 | 3168722000 | 35250 | 35300 | 35300 | 35250 | 15 |
| 376 | 20230703 | 142000 | 3168192750 | 35300 | 35300 | 35300 | 35250 | 15 |
| 377 | 20230703 | 141900 | 3167663300 | 35300 | 35300 | 35300 | 35300 | 3 |
| 378 | 20230703 | 141800 | 3167557400 | 35300 | 35300 | 35300 | 35250 | 81 |
| 379 | 20230703 | 141700 | 3164701550 | 35300 | 35300 | 35300 | 35300 | 241 |
| 380 | 20230703 | 141600 | 3156194250 | 35300 | 35300 | 35300 | 35250 | 215 |
| 381 | 20230703 | 141500 | 3148604950 | 35250 | 35300 | 35300 | 35250 | 162 |
| 382 | 20230703 | 141400 | 3142892350 | 35250 | 35250 | 35250 | 35250 | 0 |
| 383 | 20230703 | 141300 | 3142892350 | 35250 | 35250 | 35250 | 35250 | 82 |
| 384 | 20230703 | 141200 | 3140001850 | 35250 | 35300 | 35300 | 35250 | 16 |
| 385 | 20230703 | 141100 | 3139437800 | 35300 | 35300 | 35300 | 35250 | 148 |
| 386 | 20230703 | 141000 | 3134220450 | 35300 | 35250 | 35300 | 35250 | 286 |
| 387 | 20230703 | 140900 | 3124131050 | 35250 | 35250 | 35250 | 35250 | 0 |
| 388 | 20230703 | 140800 | 3124131050 | 35250 | 35350 | 35350 | 35250 | 1080 |
| 389 | 20230703 | 140700 | 3086005550 | 35350 | 35350 | 35350 | 35350 | 76 |
| 390 | 20230703 | 140600 | 3083318950 | 35350 | 35350 | 35350 | 35350 | 8 |
| 391 | 20230703 | 140500 | 3083036150 | 35350 | 35400 | 35400 | 35350 | 44 |
| 392 | 20230703 | 140400 | 3081480600 | 35400 | 35400 | 35400 | 35400 | 11 |
| 393 | 20230703 | 140300 | 3081091200 | 35400 | 35350 | 35400 | 35350 | 64 |
| 394 | 20230703 | 140200 | 3078827300 | 35350 | 35350 | 35350 | 35350 | 84 |
| 395 | 20230703 | 140100 | 3075857900 | 35350 | 35350 | 35350 | 35350 | 109 |
| 396 | 20230703 | 140000 | 3072004750 | 35350 | 35350 | 35350 | 35250 | 124 |
| 397 | 20230703 | 135900 | 3067627200 | 35350 | 35300 | 35350 | 35300 | 33 |
| 398 | 20230703 | 135800 | 3066462250 | 35350 | 35350 | 35350 | 35300 | 105 |
| 399 | 20230703 | 135700 | 3062751500 | 35350 | 35250 | 35350 | 35250 | 3 |
| 400 | 20230703 | 135600 | 3062645650 | 35300 | 35300 | 35300 | 35300 | 252 |
| 401 | 20230703 | 135500 | 3053750050 | 35350 | 35300 | 35350 | 35300 | 25 |
| 402 | 20230703 | 135400 | 3052866350 | 35300 | 35400 | 35400 | 35300 | 142 |
| 403 | 20230703 | 135300 | 3047846350 | 35400 | 35300 | 35400 | 35300 | 58 |
| 404 | 20230703 | 135200 | 3045796700 | 35350 | 35350 | 35350 | 35300 | 34 |
| 405 | 20230703 | 135100 | 3044595000 | 35350 | 35300 | 35350 | 35300 | 211 |
| 406 | 20230703 | 135000 | 3037140750 | 35250 | 35200 | 35250 | 35200 | 161 |
| 407 | 20230703 | 134900 | 3031465900 | 35250 | 35200 | 35250 | 35200 | 14 |
| 408 | 20230703 | 134800 | 3030972700 | 35250 | 35200 | 35250 | 35150 | 439 |
| 409 | 20230703 | 134700 | 3015519750 | 35250 | 35200 | 35250 | 35200 | 47 |
| 410 | 20230703 | 134600 | 3013865000 | 35250 | 35250 | 35250 | 35250 | 17 |
| 411 | 20230703 | 134500 | 3013265750 | 35250 | 35300 | 35300 | 35250 | 103 |
| 412 | 20230703 | 134400 | 3009634450 | 35300 | 35300 | 35300 | 35300 | 46 |
| 413 | 20230703 | 134300 | 3008010650 | 35300 | 35250 | 35300 | 35250 | 136 |
| 414 | 20230703 | 134200 | 3003216600 | 35200 | 35200 | 35200 | 35200 | 260 |
| 415 | 20230703 | 134100 | 2994064600 | 35150 | 35200 | 35200 | 35150 | 332 |
| 416 | 20230703 | 134000 | 2982388900 | 35200 | 35250 | 35250 | 35200 | 839 |
| 417 | 20230703 | 133900 | 2952842400 | 35300 | 35250 | 35300 | 35250 | 176 |
| 418 | 20230703 | 133800 | 2946637350 | 35250 | 35250 | 35250 | 35250 | 90 |
| 419 | 20230703 | 133700 | 2943464850 | 35300 | 35250 | 35300 | 35250 | 96 |
| 420 | 20230703 | 133600 | 2940078750 | 35300 | 35250 | 35300 | 35250 | 80 |
| 421 | 20230703 | 133500 | 2937257750 | 35300 | 35200 | 35300 | 35200 | 310 |
| 422 | 20230703 | 133400 | 2926330150 | 35250 | 35250 | 35250 | 35200 | 127 |
| 423 | 20230703 | 133300 | 2921853450 | 35250 | 35250 | 35250 | 35200 | 320 |
| 424 | 20230703 | 133200 | 2910574900 | 35250 | 35250 | 35300 | 35200 | 904 |
| 425 | 20230703 | 133100 | 2878711350 | 35250 | 35300 | 35300 | 35250 | 833 |
| 426 | 20230703 | 133000 | 2849323000 | 35300 | 35350 | 35350 | 35300 | 655 |
| 427 | 20230703 | 132900 | 2826184950 | 35350 | 35350 | 35350 | 35350 | 20 |
| 428 | 20230703 | 132800 | 2825477950 | 35350 | 35350 | 35350 | 35350 | 5 |
| 429 | 20230703 | 132700 | 2825301200 | 35400 | 35400 | 35400 | 35400 | 28 |
| 430 | 20230703 | 132600 | 2824310000 | 35400 | 35400 | 35400 | 35400 | 1 |
| 431 | 20230703 | 132500 | 2824274600 | 35350 | 35350 | 35350 | 35350 | 79 |
| 432 | 20230703 | 132400 | 2821481950 | 35350 | 35300 | 35350 | 35300 | 14 |
| 433 | 20230703 | 132300 | 2820987600 | 35300 | 35300 | 35350 | 35300 | 232 |
| 434 | 20230703 | 132200 | 2812797750 | 35300 | 35300 | 35300 | 35300 | 22 |
| 435 | 20230703 | 132100 | 2812021150 | 35300 | 35300 | 35350 | 35300 | 120 |
| 436 | 20230703 | 132000 | 2807785050 | 35300 | 35300 | 35350 | 35300 | 193 |
| 437 | 20230703 | 131900 | 2800972100 | 35350 | 35350 | 35350 | 35350 | 147 |
| 438 | 20230703 | 131800 | 2795775650 | 35400 | 35400 | 35400 | 35350 | 53 |
| 439 | 20230703 | 131700 | 2793901800 | 35350 | 35350 | 35400 | 35350 | 13 |
| 440 | 20230703 | 131600 | 2793442100 | 35350 | 35350 | 35350 | 35350 | 25 |
| 441 | 20230703 | 131500 | 2792558350 | 35300 | 35350 | 35350 | 35300 | 546 |
| 442 | 20230703 | 131400 | 2773282250 | 35350 | 35350 | 35350 | 35350 | 0 |
| 443 | 20230703 | 131300 | 2773282250 | 35350 | 35350 | 35350 | 35350 | 27 |
| 444 | 20230703 | 131200 | 2772327800 | 35350 | 35350 | 35350 | 35350 | 7 |
| 445 | 20230703 | 131100 | 2772080350 | 35350 | 35350 | 35350 | 35350 | 100 |
| 446 | 20230703 | 131000 | 2768545350 | 35350 | 35300 | 35350 | 35300 | 15 |
| 447 | 20230703 | 130900 | 2768015350 | 35300 | 35350 | 35350 | 35300 | 507 |
| 448 | 20230703 | 130800 | 2750117550 | 35350 | 35350 | 35350 | 35350 | 31 |
| 449 | 20230703 | 130700 | 2749021700 | 35350 | 35350 | 35350 | 35350 | 58 |
| 450 | 20230703 | 130600 | 2746971400 | 35350 | 35350 | 35350 | 35350 | 0 |
| 451 | 20230703 | 130500 | 2746971400 | 35350 | 35350 | 35350 | 35350 | 40 |
| 452 | 20230703 | 130400 | 2745557400 | 35350 | 35350 | 35350 | 35350 | 2 |
| 453 | 20230703 | 130300 | 2745486700 | 35350 | 35350 | 35350 | 35350 | 233 |
| 454 | 20230703 | 130200 | 2737250150 | 35400 | 35400 | 35400 | 35400 | 10 |
| 455 | 20230703 | 130100 | 2736896150 | 35400 | 35350 | 35400 | 35350 | 9 |
| 456 | 20230703 | 130000 | 2736577750 | 35400 | 35350 | 35400 | 35350 | 66 |
| 457 | 20230703 | 125900 | 2734243550 | 35350 | 35300 | 35350 | 35300 | 206 |
| 458 | 20230703 | 125800 | 2726964550 | 35300 | 35300 | 35300 | 35300 | 149 |
| 459 | 20230703 | 125700 | 2721704850 | 35250 | 35350 | 35350 | 35250 | 795 |
| 460 | 20230703 | 125600 | 2693642350 | 35350 | 35350 | 35350 | 35350 | 94 |
| 461 | 20230703 | 125500 | 2690319450 | 35300 | 35350 | 35350 | 35300 | 84 |
| 462 | 20230703 | 125400 | 2687352950 | 35350 | 35350 | 35350 | 35350 | 39 |
| 463 | 20230703 | 125300 | 2685974300 | 35300 | 35300 | 35350 | 35300 | 188 |
| 464 | 20230703 | 125200 | 2679337650 | 35350 | 35400 | 35400 | 35300 | 16 |
| 465 | 20230703 | 125100 | 2678772150 | 35400 | 35350 | 35400 | 35350 | 116 |
| 466 | 20230703 | 125000 | 2674671300 | 35300 | 35350 | 35350 | 35300 | 16 |
| 467 | 20230703 | 124900 | 2674106200 | 35300 | 35350 | 35350 | 35300 | 1200 |
| 468 | 20230703 | 124800 | 2631713050 | 35350 | 35400 | 35400 | 35350 | 249 |
| 469 | 20230703 | 124700 | 2622910400 | 35400 | 35350 | 35400 | 35350 | 13 |
| 470 | 20230703 | 124600 | 2622450250 | 35400 | 35400 | 35400 | 35350 | 38 |
| 471 | 20230703 | 124500 | 2621105150 | 35400 | 35400 | 35400 | 35350 | 240 |
| 472 | 20230703 | 124400 | 2612611250 | 35400 | 35400 | 35400 | 35400 | 25 |
| 473 | 20230703 | 124300 | 2611726250 | 35450 | 35400 | 35450 | 35400 | 131 |
| 474 | 20230703 | 124200 | 2607088800 | 35450 | 35450 | 35450 | 35400 | 7 |
| 475 | 20230703 | 124100 | 2606840750 | 35400 | 35400 | 35400 | 35400 | 210 |
| 476 | 20230703 | 124000 | 2599406750 | 35400 | 35450 | 35450 | 35400 | 859 |
| 477 | 20230703 | 123900 | 2568988850 | 35450 | 35500 | 35500 | 35450 | 220 |
| 478 | 20230703 | 123800 | 2561189600 | 35500 | 35450 | 35500 | 35450 | 86 |
| 479 | 20230703 | 123700 | 2558140100 | 35450 | 35450 | 35450 | 35450 | 0 |
| 480 | 20230703 | 123600 | 2558140100 | 35450 | 35450 | 35450 | 35450 | 88 |
| 481 | 20230703 | 123500 | 2555020500 | 35450 | 35450 | 35450 | 35450 | 77 |
| 482 | 20230703 | 123400 | 2552290850 | 35450 | 35500 | 35500 | 35450 | 31 |
| 483 | 20230703 | 123300 | 2551191850 | 35450 | 35450 | 35450 | 35450 | 248 |
| 484 | 20230703 | 123200 | 2542400250 | 35450 | 35450 | 35450 | 35450 | 50 |
| 485 | 20230703 | 123100 | 2540627750 | 35450 | 35450 | 35500 | 35450 | 116 |
| 486 | 20230703 | 123000 | 2536515500 | 35500 | 35450 | 35500 | 35450 | 172 |
| 487 | 20230703 | 122900 | 2530417550 | 35450 | 35450 | 35500 | 35450 | 108 |
| 488 | 20230703 | 122800 | 2526588900 | 35450 | 35450 | 35450 | 35450 | 427 |
| 489 | 20230703 | 122700 | 2511451750 | 35450 | 35400 | 35450 | 35400 | 165 |
| 490 | 20230703 | 122600 | 2505602600 | 35400 | 35450 | 35450 | 35400 | 192 |
| 491 | 20230703 | 122500 | 2498800450 | 35450 | 35450 | 35450 | 35450 | 2 |
| 492 | 20230703 | 122400 | 2498729550 | 35400 | 35400 | 35400 | 35400 | 19 |
| 493 | 20230703 | 122300 | 2498056950 | 35450 | 35450 | 35450 | 35400 | 16 |
| 494 | 20230703 | 122200 | 2497490400 | 35450 | 35450 | 35450 | 35450 | 16 |
| 495 | 20230703 | 122100 | 2496923200 | 35450 | 35500 | 35500 | 35450 | 327 |
| 496 | 20230703 | 122000 | 2485330300 | 35500 | 35500 | 35500 | 35500 | 16 |
| 497 | 20230703 | 121900 | 2484762300 | 35500 | 35500 | 35500 | 35500 | 2 |
| 498 | 20230703 | 121800 | 2484691300 | 35450 | 35450 | 35450 | 35450 | 0 |
| 499 | 20230703 | 121700 | 2484691300 | 35450 | 35450 | 35450 | 35450 | 0 |
| 500 | 20230703 | 121600 | 2484691300 | 35450 | 35450 | 35450 | 35450 | 291 |
| 501 | 20230703 | 121500 | 2474375350 | 35450 | 35450 | 35450 | 35450 | 71 |
| 502 | 20230703 | 121400 | 2471858400 | 35450 | 35400 | 35450 | 35400 | 922 |
| 503 | 20230703 | 121300 | 2439219200 | 35400 | 35350 | 35400 | 35350 | 160 |
| 504 | 20230703 | 121200 | 2433561500 | 35300 | 35300 | 35350 | 35300 | 190 |
| 505 | 20230703 | 121100 | 2426853800 | 35300 | 35400 | 35400 | 35300 | 626 |
| 506 | 20230703 | 121000 | 2404728400 | 35400 | 35400 | 35400 | 35400 | 137 |
| 507 | 20230703 | 120900 | 2399878600 | 35400 | 35450 | 35450 | 35400 | 582 |
| 508 | 20230703 | 120800 | 2379270700 | 35450 | 35400 | 35450 | 35400 | 60 |
| 509 | 20230703 | 120700 | 2377146200 | 35400 | 35400 | 35400 | 35400 | 321 |
| 510 | 20230703 | 120600 | 2365782800 | 35400 | 35400 | 35400 | 35400 | 190 |
| 511 | 20230703 | 120500 | 2359056800 | 35400 | 35500 | 35500 | 35400 | 82 |
| 512 | 20230703 | 120400 | 2356146800 | 35500 | 35550 | 35550 | 35400 | 128 |
| 513 | 20230703 | 120300 | 2351614750 | 35550 | 35450 | 35550 | 35350 | 2635 |
| 514 | 20230703 | 120200 | 2258373750 | 35450 | 35450 | 35450 | 35450 | 100 |
| 515 | 20230703 | 120100 | 2254828750 | 35600 | 35600 | 35600 | 35600 | 0 |
| 516 | 20230703 | 120000 | 2254828750 | 35600 | 35500 | 35600 | 35400 | 575 |
| 517 | 20230703 | 115900 | 2234443550 | 35600 | 35550 | 35600 | 35550 | 191 |
| 518 | 20230703 | 115800 | 2227653450 | 35500 | 35550 | 35550 | 35500 | 183 |
| 519 | 20230703 | 115700 | 2221156850 | 35500 | 35500 | 35500 | 35500 | 100 |
| 520 | 20230703 | 115600 | 2217606850 | 35550 | 35550 | 35550 | 35550 | 4 |
| 521 | 20230703 | 115500 | 2217464650 | 35550 | 35550 | 35550 | 35550 | 79 |
| 522 | 20230703 | 115400 | 2214656200 | 35550 | 35600 | 35600 | 35550 | 11 |
| 523 | 20230703 | 115300 | 2214265050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 524 | 20230703 | 115200 | 2214265050 | 35600 | 35600 | 35600 | 35600 | 28 |
| 525 | 20230703 | 115100 | 2213268250 | 35600 | 35550 | 35600 | 35500 | 31 |
| 526 | 20230703 | 115000 | 2212165050 | 35550 | 35550 | 35550 | 35550 | 7 |
| 527 | 20230703 | 114900 | 2211916200 | 35550 | 35550 | 35600 | 35450 | 1821 |
| 528 | 20230703 | 114800 | 2147253950 | 35550 | 35550 | 35550 | 35550 | 33 |
| 529 | 20230703 | 114700 | 2146080800 | 35550 | 35550 | 35550 | 35550 | 10 |
| 530 | 20230703 | 114600 | 2145725300 | 35550 | 35550 | 35550 | 35550 | 314 |
| 531 | 20230703 | 114500 | 2134562600 | 35550 | 35600 | 35600 | 35550 | 501 |
| 532 | 20230703 | 114400 | 2116752000 | 35600 | 35600 | 35650 | 35600 | 58 |
| 533 | 20230703 | 114300 | 2114686700 | 35650 | 35650 | 35650 | 35650 | 39 |
| 534 | 20230703 | 114200 | 2113296350 | 35650 | 35650 | 35650 | 35650 | 52 |
| 535 | 20230703 | 114100 | 2111442550 | 35650 | 35550 | 35650 | 35550 | 31 |
| 536 | 20230703 | 114000 | 2110340400 | 35550 | 35650 | 35650 | 35550 | 2 |
| 537 | 20230703 | 113900 | 2110269200 | 35600 | 35600 | 35600 | 35600 | 0 |
| 538 | 20230703 | 113800 | 2110269200 | 35600 | 35600 | 35600 | 35550 | 300 |
| 539 | 20230703 | 113700 | 2099589700 | 35600 | 35600 | 35600 | 35600 | 49 |
| 540 | 20230703 | 113600 | 2097845300 | 35550 | 35600 | 35600 | 35550 | 304 |
| 541 | 20230703 | 113500 | 2087024950 | 35600 | 35600 | 35600 | 35600 | 250 |
| 542 | 20230703 | 113400 | 2078124950 | 35600 | 35600 | 35600 | 35600 | 170 |
| 543 | 20230703 | 113300 | 2072072950 | 35650 | 35650 | 35650 | 35650 | 12 |
| 544 | 20230703 | 113200 | 2071645150 | 35650 | 35650 | 35650 | 35650 | 2 |
| 545 | 20230703 | 113100 | 2071573850 | 35600 | 35600 | 35650 | 35600 | 21 |
| 546 | 20230703 | 113000 | 2070826200 | 35600 | 35650 | 35650 | 35600 | 306 |
| 547 | 20230703 | 112900 | 2059930100 | 35700 | 35700 | 35700 | 35650 | 128 |
| 548 | 20230703 | 112800 | 2055360600 | 35700 | 35700 | 35700 | 35700 | 3 |
| 549 | 20230703 | 112700 | 2055253500 | 35700 | 35600 | 35700 | 35600 | 44 |
| 550 | 20230703 | 112600 | 2053684700 | 35600 | 35650 | 35650 | 35600 | 35 |
| 551 | 20230703 | 112500 | 2052437000 | 35650 | 35650 | 35650 | 35650 | 11 |
| 552 | 20230703 | 112400 | 2052044850 | 35650 | 35600 | 35650 | 35550 | 252 |
| 553 | 20230703 | 112300 | 2043074200 | 35600 | 35650 | 35650 | 35550 | 626 |
| 554 | 20230703 | 112200 | 2020764650 | 35650 | 35600 | 35650 | 35600 | 105 |
| 555 | 20230703 | 112100 | 2017026250 | 35650 | 35650 | 35700 | 35600 | 8 |
| 556 | 20230703 | 112000 | 2016741000 | 35700 | 35700 | 35700 | 35650 | 19 |
| 557 | 20230703 | 111900 | 2016062850 | 35700 | 35750 | 35750 | 35600 | 767 |
| 558 | 20230703 | 111800 | 1988724050 | 35700 | 35700 | 35750 | 35700 | 94 |
| 559 | 20230703 | 111700 | 1985366250 | 35750 | 35650 | 35750 | 35650 | 19 |
| 560 | 20230703 | 111600 | 1984688150 | 35700 | 35700 | 35700 | 35650 | 531 |
| 561 | 20230703 | 111500 | 1965731700 | 35700 | 35700 | 35700 | 35700 | 6 |
| 562 | 20230703 | 111400 | 1965517500 | 35750 | 35800 | 35800 | 35750 | 208 |
| 563 | 20230703 | 111300 | 1958081400 | 35800 | 35800 | 35800 | 35800 | 212 |
| 564 | 20230703 | 111200 | 1950491800 | 35800 | 35800 | 35800 | 35800 | 501 |
| 565 | 20230703 | 111100 | 1932556000 | 35800 | 35800 | 35800 | 35800 | 95 |
| 566 | 20230703 | 111000 | 1929155000 | 35800 | 35800 | 35800 | 35800 | 30 |
| 567 | 20230703 | 110900 | 1928081000 | 35800 | 35850 | 35850 | 35800 | 9 |
| 568 | 20230703 | 110800 | 1927758400 | 35800 | 35800 | 35800 | 35800 | 66 |
| 569 | 20230703 | 110700 | 1925395600 | 35800 | 35800 | 35800 | 35800 | 4 |
| 570 | 20230703 | 110600 | 1925252400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 571 | 20230703 | 110500 | 1925252400 | 35800 | 35800 | 35800 | 35800 | 453 |
| 572 | 20230703 | 110400 | 1909035000 | 35800 | 35800 | 35800 | 35800 | 416 |
| 573 | 20230703 | 110300 | 1894142200 | 35800 | 35800 | 35800 | 35800 | 52 |
| 574 | 20230703 | 110200 | 1892280600 | 35800 | 35750 | 35800 | 35750 | 3 |
| 575 | 20230703 | 110100 | 1892173300 | 35750 | 35800 | 35800 | 35750 | 51 |
| 576 | 20230703 | 110000 | 1890347550 | 35750 | 35800 | 35800 | 35750 | 224 |
| 577 | 20230703 | 105900 | 1882328400 | 35800 | 35800 | 35800 | 35800 | 0 |
| 578 | 20230703 | 105800 | 1882328400 | 35800 | 35800 | 35800 | 35800 | 183 |
| 579 | 20230703 | 105700 | 1875777000 | 35800 | 35800 | 35800 | 35750 | 433 |
| 580 | 20230703 | 105600 | 1860276300 | 35750 | 35750 | 35750 | 35750 | 27 |
| 581 | 20230703 | 105500 | 1859311050 | 35800 | 35750 | 35800 | 35750 | 13 |
| 582 | 20230703 | 105400 | 1858845700 | 35750 | 35750 | 35750 | 35750 | 47 |
| 583 | 20230703 | 105300 | 1857165450 | 35750 | 35750 | 35750 | 35750 | 116 |
| 584 | 20230703 | 105200 | 1853018450 | 35750 | 35750 | 35750 | 35750 | 4 |
| 585 | 20230703 | 105100 | 1852875450 | 35750 | 35800 | 35800 | 35750 | 231 |
| 586 | 20230703 | 105000 | 1844613150 | 35750 | 35800 | 35850 | 35750 | 207 |
| 587 | 20230703 | 104900 | 1837202250 | 35800 | 35800 | 35800 | 35800 | 38 |
| 588 | 20230703 | 104800 | 1835841850 | 35800 | 35800 | 35800 | 35800 | 94 |
| 589 | 20230703 | 104700 | 1832476650 | 35800 | 35800 | 35800 | 35800 | 33 |
| 590 | 20230703 | 104600 | 1831295250 | 35800 | 35800 | 35800 | 35750 | 186 |
| 591 | 20230703 | 104500 | 1824636600 | 35800 | 35800 | 35800 | 35800 | 441 |
| 592 | 20230703 | 104400 | 1808848800 | 35800 | 35850 | 35850 | 35800 | 2 |
| 593 | 20230703 | 104300 | 1808777150 | 35800 | 35850 | 35850 | 35800 | 757 |
| 594 | 20230703 | 104200 | 1781639000 | 35850 | 35800 | 35850 | 35800 | 365 |
| 595 | 20230703 | 104100 | 1768554450 | 35850 | 35850 | 35850 | 35850 | 2 |
| 596 | 20230703 | 104000 | 1768482750 | 35850 | 35850 | 35850 | 35800 | 163 |
| 597 | 20230703 | 103900 | 1762645100 | 35850 | 35800 | 35850 | 35800 | 167 |
| 598 | 20230703 | 103800 | 1756660200 | 35800 | 35850 | 35850 | 35800 | 34 |
| 599 | 20230703 | 103700 | 1755441450 | 35800 | 35800 | 35800 | 35800 | 12 |
| 600 | 20230703 | 103600 | 1755011850 | 35800 | 35850 | 35850 | 35800 | 129 |
| 601 | 20230703 | 103500 | 1750389700 | 35850 | 35800 | 35850 | 35800 | 443 |
| 602 | 20230703 | 103400 | 1734509350 | 35800 | 35650 | 35800 | 35650 | 1445 |
| 603 | 20230703 | 103300 | 1682878600 | 35650 | 35600 | 35650 | 35600 | 909 |
| 604 | 20230703 | 103200 | 1650473500 | 35600 | 35600 | 35600 | 35600 | 122 |
| 605 | 20230703 | 103100 | 1646130300 | 35600 | 35650 | 35650 | 35600 | 330 |
| 606 | 20230703 | 103000 | 1634379400 | 35650 | 35550 | 35650 | 35550 | 1391 |
| 607 | 20230703 | 102900 | 1584878400 | 35550 | 35550 | 35550 | 35500 | 31 |
| 608 | 20230703 | 102800 | 1583776850 | 35550 | 35500 | 35550 | 35500 | 50 |
| 609 | 20230703 | 102700 | 1581999600 | 35550 | 35550 | 35550 | 35500 | 9 |
| 610 | 20230703 | 102600 | 1581679900 | 35550 | 35550 | 35550 | 35500 | 75 |
| 611 | 20230703 | 102500 | 1579014250 | 35500 | 35500 | 35550 | 35500 | 340 |
| 612 | 20230703 | 102400 | 1566943200 | 35500 | 35450 | 35500 | 35450 | 357 |
| 613 | 20230703 | 102300 | 1554287050 | 35450 | 35450 | 35450 | 35450 | 32 |
| 614 | 20230703 | 102200 | 1553152650 | 35450 | 35450 | 35450 | 35450 | 69 |
| 615 | 20230703 | 102100 | 1550706600 | 35450 | 35450 | 35450 | 35450 | 231 |
| 616 | 20230703 | 102000 | 1542517650 | 35450 | 35500 | 35500 | 35400 | 160 |
| 617 | 20230703 | 101900 | 1536849700 | 35450 | 35450 | 35500 | 35450 | 142 |
| 618 | 20230703 | 101800 | 1531815750 | 35500 | 35450 | 35500 | 35450 | 221 |
| 619 | 20230703 | 101700 | 1523981200 | 35450 | 35450 | 35450 | 35400 | 245 |
| 620 | 20230703 | 101600 | 1515303050 | 35400 | 35450 | 35450 | 35400 | 329 |
| 621 | 20230703 | 101500 | 1503645750 | 35450 | 35450 | 35450 | 35400 | 21 |
| 622 | 20230703 | 101400 | 1502902050 | 35450 | 35450 | 35500 | 35400 | 230 |
| 623 | 20230703 | 101300 | 1494746000 | 35450 | 35450 | 35450 | 35450 | 11 |
| 624 | 20230703 | 101200 | 1494356050 | 35450 | 35450 | 35450 | 35450 | 117 |
| 625 | 20230703 | 101100 | 1490208400 | 35450 | 35500 | 35500 | 35450 | 1051 |
| 626 | 20230703 | 101000 | 1452948100 | 35500 | 35500 | 35500 | 35500 | 102 |
| 627 | 20230703 | 100900 | 1449327100 | 35500 | 35500 | 35500 | 35500 | 16 |
| 628 | 20230703 | 100800 | 1448759100 | 35500 | 35450 | 35500 | 35450 | 196 |
| 629 | 20230703 | 100700 | 1441810500 | 35450 | 35550 | 35550 | 35450 | 506 |
| 630 | 20230703 | 100600 | 1423859750 | 35550 | 35550 | 35550 | 35500 | 83 |
| 631 | 20230703 | 100500 | 1420910550 | 35550 | 35500 | 35550 | 35500 | 210 |
| 632 | 20230703 | 100400 | 1413454900 | 35450 | 35500 | 35500 | 35450 | 320 |
| 633 | 20230703 | 100300 | 1402108600 | 35500 | 35500 | 35550 | 35500 | 207 |
| 634 | 20230703 | 100200 | 1394758850 | 35500 | 35550 | 35550 | 35500 | 31 |
| 635 | 20230703 | 100100 | 1393657800 | 35550 | 35550 | 35550 | 35550 | 105 |
| 636 | 20230703 | 100000 | 1389925050 | 35550 | 35450 | 35550 | 35450 | 170 |
| 637 | 20230703 | 095900 | 1383891550 | 35450 | 35500 | 35500 | 35450 | 546 |
| 638 | 20230703 | 095800 | 1364516550 | 35500 | 35450 | 35500 | 35450 | 242 |
| 639 | 20230703 | 095700 | 1355928700 | 35500 | 35500 | 35600 | 35450 | 1601 |
| 640 | 20230703 | 095600 | 1299043100 | 35550 | 35500 | 35550 | 35500 | 301 |
| 641 | 20230703 | 095500 | 1288355000 | 35550 | 35550 | 35550 | 35500 | 98 |
| 642 | 20230703 | 095400 | 1284872850 | 35550 | 35550 | 35550 | 35500 | 25 |
| 643 | 20230703 | 095300 | 1283984400 | 35550 | 35500 | 35550 | 35500 | 94 |
| 644 | 20230703 | 095200 | 1280643550 | 35550 | 35600 | 35650 | 35550 | 270 |
| 645 | 20230703 | 095100 | 1271044800 | 35600 | 35600 | 35650 | 35600 | 747 |
| 646 | 20230703 | 095000 | 1244449800 | 35600 | 35650 | 35650 | 35550 | 602 |
| 647 | 20230703 | 094900 | 1223030200 | 35650 | 35650 | 35700 | 35600 | 116 |
| 648 | 20230703 | 094800 | 1218892100 | 35650 | 35750 | 35750 | 35600 | 174 |
| 649 | 20230703 | 094700 | 1212683450 | 35750 | 35700 | 35750 | 35600 | 224 |
| 650 | 20230703 | 094600 | 1204684950 | 35700 | 35550 | 35700 | 35550 | 1876 |
| 651 | 20230703 | 094500 | 1137894900 | 35550 | 35600 | 35600 | 35550 | 61 |
| 652 | 20230703 | 094400 | 1135725050 | 35600 | 35600 | 35650 | 35550 | 686 |
| 653 | 20230703 | 094300 | 1111306550 | 35650 | 35650 | 35650 | 35600 | 487 |
| 654 | 20230703 | 094200 | 1093945200 | 35700 | 35650 | 35700 | 35650 | 68 |
| 655 | 20230703 | 094100 | 1091519450 | 35700 | 35700 | 35700 | 35650 | 56 |
| 656 | 20230703 | 094000 | 1089522950 | 35700 | 35700 | 35700 | 35650 | 330 |
| 657 | 20230703 | 093900 | 1077757850 | 35700 | 35700 | 35700 | 35650 | 68 |
| 658 | 20230703 | 093800 | 1075331750 | 35700 | 35650 | 35700 | 35650 | 92 |
| 659 | 20230703 | 093700 | 1072050800 | 35700 | 35700 | 35700 | 35650 | 32 |
| 660 | 20230703 | 093600 | 1070908800 | 35700 | 35700 | 35750 | 35650 | 1208 |
| 661 | 20230703 | 093500 | 1027783100 | 35700 | 35700 | 35700 | 35600 | 1347 |
| 662 | 20230703 | 093400 | 979739850 | 35750 | 35900 | 35900 | 35750 | 1250 |
| 663 | 20230703 | 093300 | 934993350 | 35900 | 35900 | 35950 | 35850 | 137 |
| 664 | 20230703 | 093200 | 930072800 | 35950 | 35900 | 35950 | 35850 | 192 |
| 665 | 20230703 | 093100 | 923180900 | 35900 | 35850 | 35900 | 35850 | 224 |
| 666 | 20230703 | 093000 | 915144800 | 35800 | 35850 | 35850 | 35800 | 99 |
| 667 | 20230703 | 092900 | 911599700 | 35850 | 35850 | 35850 | 35800 | 297 |
| 668 | 20230703 | 092800 | 900957000 | 35850 | 36000 | 36000 | 35850 | 1965 |
| 669 | 20230703 | 092700 | 830411550 | 36000 | 36050 | 36050 | 36000 | 414 |
| 670 | 20230703 | 092600 | 815504250 | 36050 | 36050 | 36050 | 36000 | 115 |
| 671 | 20230703 | 092500 | 811363000 | 36000 | 36050 | 36050 | 36000 | 163 |
| 672 | 20230703 | 092400 | 805492450 | 36050 | 36000 | 36050 | 36000 | 388 |
| 673 | 20230703 | 092300 | 791517900 | 36050 | 36000 | 36050 | 36000 | 474 |
| 674 | 20230703 | 092200 | 774448150 | 36050 | 36050 | 36100 | 36050 | 727 |
| 675 | 20230703 | 092100 | 748239200 | 36050 | 36050 | 36100 | 36050 | 82 |
| 676 | 20230703 | 092000 | 745281100 | 36050 | 36050 | 36100 | 36050 | 68 |
| 677 | 20230703 | 091900 | 742827650 | 36050 | 36100 | 36100 | 36000 | 1134 |
| 678 | 20230703 | 091800 | 701936350 | 36100 | 36000 | 36100 | 36000 | 92 |
| 679 | 20230703 | 091700 | 698618950 | 36000 | 36050 | 36100 | 36000 | 1178 |
| 680 | 20230703 | 091600 | 656164650 | 36050 | 35850 | 36050 | 35850 | 2267 |
| 681 | 20230703 | 091500 | 574673850 | 35850 | 35850 | 35900 | 35800 | 390 |
| 682 | 20230703 | 091400 | 560696250 | 35850 | 35700 | 35900 | 35700 | 1476 |
| 683 | 20230703 | 091300 | 507873200 | 35750 | 35700 | 35750 | 35650 | 345 |
| 684 | 20230703 | 091200 | 495556700 | 35700 | 35750 | 35750 | 35700 | 130 |
| 685 | 20230703 | 091100 | 490914950 | 35700 | 35700 | 35750 | 35700 | 284 |
| 686 | 20230703 | 091000 | 480775850 | 35700 | 35750 | 35750 | 35700 | 946 |
| 687 | 20230703 | 090900 | 446972650 | 35750 | 35800 | 35850 | 35750 | 1144 |
| 688 | 20230703 | 090800 | 406013450 | 35850 | 35800 | 35850 | 35800 | 454 |
| 689 | 20230703 | 090700 | 389757050 | 35850 | 35950 | 35950 | 35800 | 1003 |
| 690 | 20230703 | 090600 | 353727150 | 35900 | 35700 | 35900 | 35700 | 2587 |
| 691 | 20230703 | 090500 | 261068650 | 35700 | 35750 | 35850 | 35700 | 835 |
| 692 | 20230703 | 090400 | 231232300 | 35800 | 35850 | 35900 | 35800 | 765 |
| 693 | 20230703 | 090300 | 203824100 | 35850 | 35450 | 35850 | 35450 | 867 |
| 694 | 20230703 | 090200 | 172911350 | 35400 | 35250 | 35400 | 34950 | 1599 |
| 695 | 20230703 | 090100 | 116822600 | 35050 | 35250 | 35300 | 34950 | 1881 |
| 696 | 20230703 | 090000 | 50699350 | 35250 | 35400 | 35500 | 35250 | 1432 |