37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 203300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 3 | 20230717 | 203200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230717 | 203100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230717 | 203000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230717 | 202900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230717 | 202800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230717 | 202700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230717 | 202600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230717 | 202500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230717 | 202400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230717 | 202300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230717 | 202200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230717 | 202100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230717 | 202000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230717 | 201900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230717 | 201800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230717 | 201700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230717 | 201600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230717 | 201500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230717 | 201400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230717 | 201300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230717 | 201200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230717 | 201100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230717 | 201000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230717 | 200900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230717 | 200800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230717 | 200700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230717 | 200600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230717 | 200500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230717 | 200400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230717 | 200300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 33 | 20230717 | 200200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230717 | 200100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230717 | 200000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230717 | 195900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230717 | 195800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230717 | 195700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230717 | 195600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230717 | 195500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230717 | 195400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230717 | 195300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230717 | 195200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230717 | 195100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230717 | 195000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230717 | 194900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230717 | 194800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230717 | 194700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230717 | 194600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230717 | 194500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230717 | 194400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230717 | 194300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230717 | 194200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230717 | 194100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230717 | 194000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230717 | 193900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230717 | 193800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230717 | 193700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230717 | 193600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230717 | 193500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230717 | 193400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230717 | 193300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 63 | 20230717 | 193200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230717 | 193100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230717 | 193000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230717 | 192900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230717 | 192800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230717 | 192700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230717 | 192600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230717 | 192500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230717 | 192400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230717 | 192300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230717 | 192200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230717 | 192100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230717 | 192000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230717 | 191900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230717 | 191800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230717 | 191700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230717 | 191600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230717 | 191500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230717 | 191400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230717 | 191300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230717 | 191200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230717 | 191100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230717 | 191000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230717 | 190900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230717 | 190800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230717 | 190700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230717 | 190600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230717 | 190500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230717 | 190400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230717 | 190300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 93 | 20230717 | 190200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230717 | 190100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230717 | 190000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230717 | 185900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230717 | 185800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230717 | 185700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230717 | 185600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230717 | 185500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230717 | 185400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230717 | 185300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230717 | 185200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230717 | 185100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230717 | 185000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230717 | 184900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230717 | 184800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230717 | 184700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230717 | 184600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230717 | 184500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230717 | 184400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230717 | 184300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230717 | 184200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230717 | 184100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230717 | 184000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230717 | 183900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230717 | 183800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230717 | 183700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230717 | 183600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230717 | 183500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230717 | 183400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230717 | 183300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 123 | 20230717 | 183200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230717 | 183100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230717 | 183000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230717 | 182900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230717 | 182800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230717 | 182700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230717 | 182600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230717 | 182500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230717 | 182400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230717 | 182300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230717 | 182200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230717 | 182100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230717 | 182000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230717 | 181900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230717 | 181800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230717 | 181700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230717 | 181600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230717 | 181500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230717 | 181400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230717 | 181300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230717 | 181200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230717 | 181100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230717 | 181000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230717 | 180900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230717 | 180800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230717 | 180700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230717 | 180600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230717 | 180500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230717 | 180400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230717 | 180300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 153 | 20230717 | 180200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230717 | 180100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230717 | 180000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230717 | 175900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230717 | 175800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230717 | 175700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230717 | 175600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230717 | 175500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230717 | 175400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230717 | 175300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230717 | 175200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230717 | 175100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230717 | 175000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230717 | 174900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230717 | 174800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230717 | 174700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230717 | 174600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230717 | 174500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230717 | 174400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230717 | 174300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230717 | 174200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230717 | 174100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230717 | 174000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230717 | 173900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230717 | 173800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230717 | 173700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230717 | 173600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230717 | 173500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230717 | 173400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230717 | 173300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 183 | 20230717 | 173200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230717 | 173100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230717 | 173000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230717 | 172900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230717 | 172800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230717 | 172700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230717 | 172600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230717 | 172500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230717 | 172400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230717 | 172300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230717 | 172200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230717 | 172100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230717 | 172000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230717 | 171900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230717 | 171800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230717 | 171700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230717 | 171600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230717 | 171500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230717 | 171400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230717 | 171300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230717 | 171200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230717 | 171100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230717 | 171000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230717 | 170900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230717 | 170800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230717 | 170700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230717 | 170600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230717 | 170500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230717 | 170400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230717 | 170300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 213 | 20230717 | 170200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230717 | 170100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230717 | 170000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230717 | 165900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230717 | 165800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230717 | 165700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230717 | 165600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230717 | 165500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230717 | 165400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230717 | 165300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230717 | 165200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230717 | 165100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230717 | 165000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230717 | 164900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20230717 | 164800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230717 | 164700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230717 | 164600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230717 | 164500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230717 | 164400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230717 | 164300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230717 | 164200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230717 | 164100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230717 | 164000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230717 | 163900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230717 | 163800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230717 | 163700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230717 | 163600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230717 | 163500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230717 | 163400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230717 | 163300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 243 | 20230717 | 163200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230717 | 163100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230717 | 163000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230717 | 162900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20230717 | 162800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20230717 | 162700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20230717 | 162600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20230717 | 162500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20230717 | 162400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20230717 | 162300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20230717 | 162200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20230717 | 162100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20230717 | 162000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20230717 | 161900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20230717 | 161800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20230717 | 161700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20230717 | 161600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20230717 | 161500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20230717 | 161400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20230717 | 161300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20230717 | 161200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20230717 | 161100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20230717 | 161000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20230717 | 160900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20230717 | 160800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20230717 | 160700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20230717 | 160600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20230717 | 160500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20230717 | 160400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20230717 | 160300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 273 | 20230717 | 160200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20230717 | 160100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20230717 | 160000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20230717 | 155900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20230717 | 155800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20230717 | 155700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20230717 | 155600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20230717 | 155500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20230717 | 155400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20230717 | 155300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20230717 | 155200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20230717 | 155100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20230717 | 155000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20230717 | 154900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20230717 | 154800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20230717 | 154700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20230717 | 154600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20230717 | 154500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20230717 | 154400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20230717 | 154300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20230717 | 154200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20230717 | 154100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20230717 | 154000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20230717 | 153900 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20230717 | 153800 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20230717 | 153700 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20230717 | 153600 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20230717 | 153500 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20230717 | 153400 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20230717 | 153300 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 303 | 20230717 | 153200 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20230717 | 153100 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20230717 | 153000 | 6825979200 | 39000 | 39000 | 39000 | 39000 | 2306 |
| 306 | 20230717 | 152900 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 307 | 20230717 | 152800 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 308 | 20230717 | 152700 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 309 | 20230717 | 152600 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 310 | 20230717 | 152500 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 311 | 20230717 | 152400 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 312 | 20230717 | 152300 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 313 | 20230717 | 152200 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 314 | 20230717 | 152100 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 315 | 20230717 | 152000 | 6736045200 | 39050 | 39050 | 39050 | 39050 | 0 |
| 316 | 20230717 | 151900 | 6736045200 | 39050 | 39050 | 39100 | 39050 | 226 |
| 317 | 20230717 | 151800 | 6727213750 | 39100 | 39050 | 39100 | 39050 | 770 |
| 318 | 20230717 | 151700 | 6697121000 | 39050 | 39100 | 39100 | 39050 | 416 |
| 319 | 20230717 | 151600 | 6680870050 | 39050 | 39100 | 39100 | 39050 | 428 |
| 320 | 20230717 | 151500 | 6664155300 | 39050 | 39050 | 39100 | 39050 | 291 |
| 321 | 20230717 | 151400 | 6652784450 | 39050 | 39100 | 39100 | 39050 | 204 |
| 322 | 20230717 | 151300 | 6644809400 | 39050 | 39050 | 39100 | 39050 | 303 |
| 323 | 20230717 | 151200 | 6632968300 | 39050 | 39050 | 39100 | 39050 | 1214 |
| 324 | 20230717 | 151100 | 6585557900 | 39100 | 39100 | 39100 | 39050 | 168 |
| 325 | 20230717 | 151000 | 6578989250 | 39050 | 39100 | 39100 | 39050 | 203 |
| 326 | 20230717 | 150900 | 6571054000 | 39100 | 39100 | 39100 | 39050 | 624 |
| 327 | 20230717 | 150800 | 6546681550 | 39100 | 39100 | 39100 | 39050 | 263 |
| 328 | 20230717 | 150700 | 6536401850 | 39100 | 39050 | 39100 | 39050 | 198 |
| 329 | 20230717 | 150600 | 6528660650 | 39100 | 39100 | 39100 | 39050 | 296 |
| 330 | 20230717 | 150500 | 6517088250 | 39100 | 39100 | 39100 | 39050 | 254 |
| 331 | 20230717 | 150400 | 6507162100 | 39100 | 39000 | 39100 | 39000 | 320 |
| 332 | 20230717 | 150300 | 6494665950 | 39050 | 39100 | 39100 | 39000 | 397 |
| 333 | 20230717 | 150200 | 6479158350 | 39100 | 39050 | 39100 | 39050 | 184 |
| 334 | 20230717 | 150100 | 6471972550 | 39050 | 39050 | 39100 | 39000 | 297 |
| 335 | 20230717 | 150000 | 6460370500 | 39050 | 38950 | 39050 | 38950 | 356 |
| 336 | 20230717 | 145900 | 6446488150 | 38950 | 39000 | 39050 | 38950 | 866 |
| 337 | 20230717 | 145800 | 6412712450 | 39000 | 39000 | 39050 | 39000 | 384 |
| 338 | 20230717 | 145700 | 6397731600 | 39000 | 39000 | 39050 | 39000 | 220 |
| 339 | 20230717 | 145600 | 6389145300 | 39000 | 39050 | 39100 | 39000 | 356 |
| 340 | 20230717 | 145500 | 6375247900 | 39000 | 39000 | 39050 | 39000 | 282 |
| 341 | 20230717 | 145400 | 6364248200 | 39050 | 39050 | 39050 | 39000 | 301 |
| 342 | 20230717 | 145300 | 6352496400 | 39000 | 39000 | 39100 | 39000 | 260 |
| 343 | 20230717 | 145200 | 6342350300 | 39000 | 39000 | 39100 | 39000 | 609 |
| 344 | 20230717 | 145100 | 6318572200 | 39000 | 39000 | 39050 | 39000 | 244 |
| 345 | 20230717 | 145000 | 6309051500 | 39050 | 39000 | 39050 | 39000 | 282 |
| 346 | 20230717 | 144900 | 6298043050 | 39050 | 39050 | 39100 | 39000 | 624 |
| 347 | 20230717 | 144800 | 6273680350 | 39050 | 39000 | 39050 | 39000 | 548 |
| 348 | 20230717 | 144700 | 6252288350 | 39000 | 39000 | 39050 | 39000 | 417 |
| 349 | 20230717 | 144600 | 6236019600 | 39000 | 39050 | 39050 | 39000 | 250 |
| 350 | 20230717 | 144500 | 6226261800 | 39050 | 39050 | 39100 | 39000 | 720 |
| 351 | 20230717 | 144400 | 6198151250 | 39050 | 39050 | 39050 | 39000 | 129 |
| 352 | 20230717 | 144300 | 6193115750 | 39050 | 39050 | 39050 | 39000 | 247 |
| 353 | 20230717 | 144200 | 6183477750 | 39000 | 39000 | 39050 | 39000 | 208 |
| 354 | 20230717 | 144100 | 6175360800 | 39000 | 39100 | 39100 | 39000 | 95 |
| 355 | 20230717 | 144000 | 6171650450 | 39050 | 39100 | 39100 | 39000 | 559 |
| 356 | 20230717 | 143900 | 6149819200 | 39100 | 39000 | 39100 | 39000 | 468 |
| 357 | 20230717 | 143800 | 6131543250 | 39000 | 39000 | 39050 | 39000 | 429 |
| 358 | 20230717 | 143700 | 6114807650 | 39000 | 39000 | 39100 | 39000 | 235 |
| 359 | 20230717 | 143600 | 6105635550 | 39000 | 39050 | 39050 | 39000 | 160 |
| 360 | 20230717 | 143500 | 6099390250 | 39000 | 39050 | 39050 | 39000 | 340 |
| 361 | 20230717 | 143400 | 6086123300 | 39050 | 39000 | 39050 | 39000 | 92 |
| 362 | 20230717 | 143300 | 6082534100 | 39000 | 39000 | 39050 | 39000 | 274 |
| 363 | 20230717 | 143200 | 6071841450 | 39050 | 38950 | 39050 | 38950 | 174 |
| 364 | 20230717 | 143100 | 6065061700 | 38950 | 39000 | 39000 | 38950 | 213 |
| 365 | 20230717 | 143000 | 6056759300 | 38950 | 39000 | 39050 | 38950 | 245 |
| 366 | 20230717 | 142900 | 6047199650 | 39050 | 39000 | 39100 | 39000 | 528 |
| 367 | 20230717 | 142800 | 6026581900 | 39000 | 39050 | 39050 | 38950 | 681 |
| 368 | 20230717 | 142700 | 6000033900 | 39000 | 39000 | 39050 | 38950 | 206 |
| 369 | 20230717 | 142600 | 5992000250 | 39000 | 39000 | 39050 | 39000 | 167 |
| 370 | 20230717 | 142500 | 5985481400 | 39050 | 39000 | 39050 | 39000 | 456 |
| 371 | 20230717 | 142400 | 5967692100 | 39000 | 39000 | 39050 | 39000 | 190 |
| 372 | 20230717 | 142300 | 5960277000 | 39000 | 38950 | 39050 | 38950 | 216 |
| 373 | 20230717 | 142200 | 5951851050 | 39000 | 38950 | 39000 | 38950 | 290 |
| 374 | 20230717 | 142100 | 5940544800 | 38950 | 39000 | 39050 | 38950 | 186 |
| 375 | 20230717 | 142000 | 5933290750 | 39050 | 38950 | 39050 | 38950 | 227 |
| 376 | 20230717 | 141900 | 5924441750 | 39050 | 39000 | 39050 | 38950 | 446 |
| 377 | 20230717 | 141800 | 5907063000 | 38950 | 38950 | 39000 | 38950 | 473 |
| 378 | 20230717 | 141700 | 5888634950 | 39000 | 39000 | 39000 | 38950 | 220 |
| 379 | 20230717 | 141600 | 5880056950 | 39000 | 39000 | 39050 | 38950 | 181 |
| 380 | 20230717 | 141500 | 5872993800 | 39000 | 39000 | 39100 | 39000 | 543 |
| 381 | 20230717 | 141400 | 5851806250 | 39050 | 39050 | 39050 | 39000 | 221 |
| 382 | 20230717 | 141300 | 5843180450 | 39000 | 39050 | 39050 | 39000 | 108 |
| 383 | 20230717 | 141200 | 5838968050 | 39000 | 39000 | 39050 | 39000 | 267 |
| 384 | 20230717 | 141100 | 5828549450 | 39000 | 39050 | 39050 | 39000 | 352 |
| 385 | 20230717 | 141000 | 5814808450 | 39050 | 39000 | 39100 | 39000 | 225 |
| 386 | 20230717 | 140900 | 5806022650 | 39000 | 39000 | 39050 | 39000 | 444 |
| 387 | 20230717 | 140800 | 5788700050 | 39000 | 39050 | 39100 | 39000 | 731 |
| 388 | 20230717 | 140700 | 5760185200 | 39000 | 39100 | 39100 | 39000 | 254 |
| 389 | 20230717 | 140600 | 5750264800 | 39100 | 39050 | 39100 | 39050 | 76 |
| 390 | 20230717 | 140500 | 5747296250 | 39100 | 39050 | 39100 | 39050 | 244 |
| 391 | 20230717 | 140400 | 5737761850 | 39050 | 39100 | 39100 | 39050 | 326 |
| 392 | 20230717 | 140300 | 5725020950 | 39100 | 39100 | 39150 | 39100 | 237 |
| 393 | 20230717 | 140200 | 5715748050 | 39150 | 39100 | 39150 | 39100 | 424 |
| 394 | 20230717 | 140100 | 5699164900 | 39150 | 39100 | 39150 | 39100 | 758 |
| 395 | 20230717 | 140000 | 5669521850 | 39150 | 39100 | 39150 | 39100 | 158 |
| 396 | 20230717 | 135900 | 5663343750 | 39100 | 39050 | 39100 | 39050 | 182 |
| 397 | 20230717 | 135800 | 5656234750 | 39050 | 39100 | 39100 | 39050 | 416 |
| 398 | 20230717 | 135700 | 5639982750 | 39100 | 39150 | 39150 | 39100 | 216 |
| 399 | 20230717 | 135600 | 5631532200 | 39150 | 39100 | 39200 | 39050 | 148 |
| 400 | 20230717 | 135500 | 5625742800 | 39100 | 39100 | 39150 | 39050 | 178 |
| 401 | 20230717 | 135400 | 5618780200 | 39100 | 39150 | 39150 | 39100 | 352 |
| 402 | 20230717 | 135300 | 5605009750 | 39150 | 39150 | 39150 | 39100 | 211 |
| 403 | 20230717 | 135200 | 5596753650 | 39100 | 39100 | 39150 | 39100 | 147 |
| 404 | 20230717 | 135100 | 5591004700 | 39100 | 39100 | 39150 | 39100 | 245 |
| 405 | 20230717 | 135000 | 5581417750 | 39100 | 39100 | 39150 | 39100 | 300 |
| 406 | 20230717 | 134900 | 5569679900 | 39100 | 39100 | 39150 | 39100 | 142 |
| 407 | 20230717 | 134800 | 5564123750 | 39100 | 39100 | 39150 | 39100 | 538 |
| 408 | 20230717 | 134700 | 5543083100 | 39100 | 39100 | 39150 | 39100 | 261 |
| 409 | 20230717 | 134600 | 5532872850 | 39100 | 39250 | 39250 | 39100 | 510 |
| 410 | 20230717 | 134500 | 5512899550 | 39200 | 39200 | 39250 | 39200 | 138 |
| 411 | 20230717 | 134400 | 5507488250 | 39200 | 39200 | 39250 | 39150 | 305 |
| 412 | 20230717 | 134300 | 5495529800 | 39200 | 39150 | 39250 | 39150 | 183 |
| 413 | 20230717 | 134200 | 5488360050 | 39150 | 39150 | 39250 | 39150 | 272 |
| 414 | 20230717 | 134100 | 5477704800 | 39150 | 39150 | 39200 | 39150 | 337 |
| 415 | 20230717 | 134000 | 5464500450 | 39150 | 39250 | 39250 | 39150 | 228 |
| 416 | 20230717 | 133900 | 5455559900 | 39200 | 39200 | 39250 | 39150 | 115 |
| 417 | 20230717 | 133800 | 5451052250 | 39150 | 39250 | 39250 | 39150 | 457 |
| 418 | 20230717 | 133700 | 5433142700 | 39250 | 39200 | 39250 | 39200 | 176 |
| 419 | 20230717 | 133600 | 5426237650 | 39200 | 39200 | 39250 | 39200 | 237 |
| 420 | 20230717 | 133500 | 5416942300 | 39200 | 39200 | 39200 | 39150 | 233 |
| 421 | 20230717 | 133400 | 5407812600 | 39200 | 39150 | 39250 | 39150 | 381 |
| 422 | 20230717 | 133300 | 5392876250 | 39150 | 39150 | 39200 | 39150 | 252 |
| 423 | 20230717 | 133200 | 5383004550 | 39150 | 39150 | 39200 | 39150 | 165 |
| 424 | 20230717 | 133100 | 5376543550 | 39200 | 39150 | 39200 | 39100 | 226 |
| 425 | 20230717 | 133000 | 5367691550 | 39100 | 39050 | 39100 | 39050 | 761 |
| 426 | 20230717 | 132900 | 5337943300 | 39050 | 39050 | 39100 | 39050 | 288 |
| 427 | 20230717 | 132800 | 5326691950 | 39050 | 39050 | 39100 | 39050 | 615 |
| 428 | 20230717 | 132700 | 5302671800 | 39100 | 39100 | 39150 | 39050 | 1003 |
| 429 | 20230717 | 132600 | 5263450100 | 39100 | 39150 | 39150 | 39100 | 231 |
| 430 | 20230717 | 132500 | 5254412950 | 39150 | 39150 | 39200 | 39100 | 369 |
| 431 | 20230717 | 132400 | 5239966500 | 39200 | 39150 | 39200 | 39150 | 337 |
| 432 | 20230717 | 132300 | 5226762650 | 39150 | 39150 | 39200 | 39150 | 177 |
| 433 | 20230717 | 132200 | 5219828600 | 39150 | 39150 | 39200 | 39150 | 239 |
| 434 | 20230717 | 132100 | 5210467000 | 39150 | 39150 | 39250 | 39150 | 330 |
| 435 | 20230717 | 132000 | 5197538650 | 39250 | 39100 | 39250 | 39100 | 437 |
| 436 | 20230717 | 131900 | 5180436800 | 39100 | 39100 | 39150 | 39050 | 481 |
| 437 | 20230717 | 131800 | 5161630400 | 39050 | 39100 | 39150 | 39050 | 512 |
| 438 | 20230717 | 131700 | 5141618850 | 39150 | 39150 | 39150 | 39100 | 331 |
| 439 | 20230717 | 131600 | 5128669800 | 39100 | 39150 | 39200 | 39100 | 267 |
| 440 | 20230717 | 131500 | 5118220650 | 39150 | 39250 | 39250 | 39150 | 296 |
| 441 | 20230717 | 131400 | 5106626550 | 39250 | 39000 | 39250 | 39000 | 396 |
| 442 | 20230717 | 131300 | 5091149100 | 39000 | 38950 | 39100 | 38950 | 314 |
| 443 | 20230717 | 131200 | 5078893550 | 38950 | 39000 | 39000 | 38950 | 392 |
| 444 | 20230717 | 131100 | 5063611350 | 38950 | 39000 | 39000 | 38950 | 228 |
| 445 | 20230717 | 131000 | 5054724500 | 39000 | 39150 | 39150 | 38950 | 2289 |
| 446 | 20230717 | 130900 | 4965235950 | 39150 | 39200 | 39200 | 39150 | 472 |
| 447 | 20230717 | 130800 | 4946739450 | 39250 | 39250 | 39250 | 39200 | 636 |
| 448 | 20230717 | 130700 | 4921802250 | 39250 | 39250 | 39300 | 39200 | 298 |
| 449 | 20230717 | 130600 | 4910101750 | 39250 | 39250 | 39300 | 39250 | 185 |
| 450 | 20230717 | 130500 | 4902839300 | 39250 | 39250 | 39300 | 39200 | 311 |
| 451 | 20230717 | 130400 | 4890635900 | 39200 | 39250 | 39300 | 39200 | 936 |
| 452 | 20230717 | 130300 | 4853897900 | 39300 | 39250 | 39300 | 39250 | 921 |
| 453 | 20230717 | 130200 | 4817724200 | 39200 | 39150 | 39250 | 39150 | 513 |
| 454 | 20230717 | 130100 | 4797609150 | 39150 | 39100 | 39200 | 39100 | 376 |
| 455 | 20230717 | 130000 | 4782884750 | 39150 | 39050 | 39150 | 39050 | 253 |
| 456 | 20230717 | 125900 | 4772987850 | 38950 | 39000 | 39050 | 38950 | 444 |
| 457 | 20230717 | 125800 | 4755660850 | 39050 | 39100 | 39100 | 38900 | 2533 |
| 458 | 20230717 | 125700 | 4656950000 | 39000 | 39100 | 39150 | 39000 | 1066 |
| 459 | 20230717 | 125600 | 4615353800 | 39150 | 39100 | 39150 | 39100 | 197 |
| 460 | 20230717 | 125500 | 4607646450 | 39150 | 39150 | 39200 | 39100 | 334 |
| 461 | 20230717 | 125400 | 4594572950 | 39200 | 39200 | 39200 | 39100 | 98 |
| 462 | 20230717 | 125300 | 4590739100 | 39100 | 39100 | 39150 | 39100 | 245 |
| 463 | 20230717 | 125200 | 4581153450 | 39100 | 39050 | 39150 | 39050 | 409 |
| 464 | 20230717 | 125100 | 4565166550 | 39050 | 39100 | 39100 | 39050 | 185 |
| 465 | 20230717 | 125000 | 4557936950 | 39050 | 39050 | 39150 | 39050 | 172 |
| 466 | 20230717 | 124900 | 4551219600 | 39100 | 39100 | 39150 | 39050 | 264 |
| 467 | 20230717 | 124800 | 4540902150 | 39150 | 39100 | 39150 | 39050 | 466 |
| 468 | 20230717 | 124700 | 4522693700 | 39100 | 39050 | 39100 | 39050 | 116 |
| 469 | 20230717 | 124600 | 4518160450 | 39050 | 39150 | 39200 | 39050 | 2265 |
| 470 | 20230717 | 124500 | 4429635950 | 39150 | 39100 | 39150 | 39100 | 358 |
| 471 | 20230717 | 124400 | 4415628200 | 39150 | 39100 | 39150 | 39100 | 408 |
| 472 | 20230717 | 124300 | 4399669650 | 39100 | 39200 | 39300 | 39100 | 158 |
| 473 | 20230717 | 124200 | 4393480100 | 39150 | 39100 | 39150 | 39100 | 156 |
| 474 | 20230717 | 124100 | 4387378100 | 39150 | 39150 | 39200 | 39150 | 234 |
| 475 | 20230717 | 124000 | 4378210650 | 39150 | 39150 | 39200 | 39150 | 189 |
| 476 | 20230717 | 123900 | 4370805950 | 39200 | 39100 | 39200 | 39100 | 185 |
| 477 | 20230717 | 123800 | 4363565400 | 39100 | 39150 | 39200 | 39100 | 561 |
| 478 | 20230717 | 123700 | 4341614050 | 39150 | 39200 | 39200 | 39150 | 252 |
| 479 | 20230717 | 123600 | 4331743050 | 39200 | 39100 | 39200 | 39100 | 229 |
| 480 | 20230717 | 123500 | 4322781950 | 39100 | 39150 | 39150 | 39100 | 274 |
| 481 | 20230717 | 123400 | 4312058200 | 39200 | 39200 | 39200 | 39100 | 214 |
| 482 | 20230717 | 123300 | 4303681200 | 39150 | 39100 | 39150 | 39100 | 242 |
| 483 | 20230717 | 123200 | 4294208300 | 39100 | 39150 | 39150 | 39100 | 238 |
| 484 | 20230717 | 123100 | 4284896050 | 39150 | 39150 | 39200 | 39100 | 184 |
| 485 | 20230717 | 123000 | 4277694100 | 39150 | 39050 | 39150 | 39050 | 259 |
| 486 | 20230717 | 122900 | 4267564750 | 39050 | 39100 | 39100 | 39050 | 866 |
| 487 | 20230717 | 122800 | 4233707050 | 39150 | 39100 | 39150 | 39100 | 568 |
| 488 | 20230717 | 122700 | 4211493000 | 39100 | 39100 | 39150 | 39100 | 264 |
| 489 | 20230717 | 122600 | 4201164600 | 39100 | 39150 | 39200 | 39100 | 187 |
| 490 | 20230717 | 122500 | 4193839900 | 39250 | 39150 | 39250 | 39150 | 295 |
| 491 | 20230717 | 122400 | 4182280750 | 39150 | 39150 | 39200 | 39100 | 129 |
| 492 | 20230717 | 122300 | 4177231550 | 39150 | 39150 | 39250 | 39100 | 212 |
| 493 | 20230717 | 122200 | 4168925000 | 39150 | 39100 | 39150 | 39100 | 274 |
| 494 | 20230717 | 122100 | 4158202000 | 39150 | 39150 | 39150 | 39100 | 823 |
| 495 | 20230717 | 122000 | 4125986450 | 39150 | 39150 | 39200 | 39150 | 279 |
| 496 | 20230717 | 121900 | 4115057050 | 39150 | 39150 | 39200 | 39150 | 276 |
| 497 | 20230717 | 121800 | 4104244650 | 39150 | 39150 | 39200 | 39150 | 617 |
| 498 | 20230717 | 121700 | 4080084600 | 39150 | 39150 | 39200 | 39100 | 460 |
| 499 | 20230717 | 121600 | 4062070050 | 39150 | 39100 | 39150 | 39100 | 526 |
| 500 | 20230717 | 121500 | 4041481800 | 39150 | 39100 | 39150 | 39100 | 181 |
| 501 | 20230717 | 121400 | 4034404500 | 39150 | 39100 | 39150 | 39100 | 251 |
| 502 | 20230717 | 121300 | 4024583950 | 39150 | 39150 | 39150 | 39100 | 287 |
| 503 | 20230717 | 121200 | 4013354050 | 39150 | 39150 | 39200 | 39150 | 362 |
| 504 | 20230717 | 121100 | 3999177150 | 39150 | 39200 | 39200 | 39150 | 363 |
| 505 | 20230717 | 121000 | 3984958500 | 39200 | 39200 | 39250 | 39150 | 250 |
| 506 | 20230717 | 120900 | 3975155150 | 39200 | 39200 | 39250 | 39200 | 339 |
| 507 | 20230717 | 120800 | 3961862300 | 39200 | 39300 | 39300 | 39200 | 513 |
| 508 | 20230717 | 120700 | 3941738450 | 39300 | 39300 | 39350 | 39250 | 200 |
| 509 | 20230717 | 120600 | 3933883100 | 39300 | 39200 | 39300 | 39200 | 214 |
| 510 | 20230717 | 120500 | 3925488200 | 39250 | 39250 | 39250 | 39200 | 554 |
| 511 | 20230717 | 120400 | 3903745250 | 39250 | 39200 | 39300 | 39200 | 277 |
| 512 | 20230717 | 120300 | 3892871350 | 39200 | 39250 | 39350 | 39200 | 653 |
| 513 | 20230717 | 120200 | 3867245300 | 39350 | 39300 | 39350 | 39250 | 316 |
| 514 | 20230717 | 120100 | 3854822100 | 39300 | 39350 | 39350 | 39300 | 126 |
| 515 | 20230717 | 120000 | 3849869850 | 39300 | 39250 | 39300 | 39250 | 364 |
| 516 | 20230717 | 115900 | 3835569450 | 39250 | 39300 | 39350 | 39250 | 271 |
| 517 | 20230717 | 115800 | 3824925650 | 39250 | 39350 | 39350 | 39250 | 1446 |
| 518 | 20230717 | 115700 | 3768102400 | 39300 | 39300 | 39350 | 39300 | 311 |
| 519 | 20230717 | 115600 | 3755873600 | 39300 | 39300 | 39350 | 39300 | 138 |
| 520 | 20230717 | 115500 | 3750447700 | 39300 | 39300 | 39350 | 39300 | 259 |
| 521 | 20230717 | 115400 | 3740265700 | 39350 | 39350 | 39350 | 39300 | 283 |
| 522 | 20230717 | 115300 | 3729132900 | 39300 | 39300 | 39350 | 39300 | 601 |
| 523 | 20230717 | 115200 | 3705512350 | 39300 | 39300 | 39350 | 39300 | 150 |
| 524 | 20230717 | 115100 | 3699615600 | 39300 | 39300 | 39400 | 39300 | 213 |
| 525 | 20230717 | 115000 | 3691241050 | 39300 | 39300 | 39350 | 39300 | 109 |
| 526 | 20230717 | 114900 | 3686955950 | 39300 | 39350 | 39350 | 39300 | 474 |
| 527 | 20230717 | 114800 | 3668306850 | 39350 | 39300 | 39400 | 39300 | 1280 |
| 528 | 20230717 | 114700 | 3617964200 | 39350 | 39250 | 39350 | 39250 | 420 |
| 529 | 20230717 | 114600 | 3601446950 | 39250 | 39250 | 39300 | 39250 | 237 |
| 530 | 20230717 | 114500 | 3592138900 | 39250 | 39250 | 39300 | 39200 | 185 |
| 531 | 20230717 | 114400 | 3584880950 | 39250 | 39250 | 39250 | 39200 | 208 |
| 532 | 20230717 | 114300 | 3576718400 | 39250 | 39250 | 39250 | 39200 | 337 |
| 533 | 20230717 | 114200 | 3563496800 | 39250 | 39250 | 39300 | 39250 | 376 |
| 534 | 20230717 | 114100 | 3548732950 | 39250 | 39250 | 39300 | 39250 | 257 |
| 535 | 20230717 | 114000 | 3538637250 | 39250 | 39300 | 39300 | 39250 | 209 |
| 536 | 20230717 | 113900 | 3530429250 | 39250 | 39300 | 39300 | 39250 | 468 |
| 537 | 20230717 | 113800 | 3512048050 | 39300 | 39300 | 39300 | 39250 | 658 |
| 538 | 20230717 | 113700 | 3486194350 | 39300 | 39300 | 39350 | 39300 | 173 |
| 539 | 20230717 | 113600 | 3479394050 | 39300 | 39300 | 39350 | 39300 | 245 |
| 540 | 20230717 | 113500 | 3469763050 | 39350 | 39300 | 39350 | 39300 | 199 |
| 541 | 20230717 | 113400 | 3461939500 | 39250 | 39300 | 39350 | 39250 | 389 |
| 542 | 20230717 | 113300 | 3446656550 | 39250 | 39250 | 39300 | 39250 | 219 |
| 543 | 20230717 | 113200 | 3438055000 | 39250 | 39250 | 39300 | 39200 | 321 |
| 544 | 20230717 | 113100 | 3425451750 | 39250 | 39300 | 39300 | 39250 | 225 |
| 545 | 20230717 | 113000 | 3416615000 | 39250 | 39300 | 39300 | 39250 | 243 |
| 546 | 20230717 | 112900 | 3407070900 | 39300 | 39200 | 39300 | 39200 | 305 |
| 547 | 20230717 | 112800 | 3395094500 | 39200 | 39250 | 39300 | 39150 | 604 |
| 548 | 20230717 | 112700 | 3371401050 | 39300 | 39250 | 39300 | 39250 | 297 |
| 549 | 20230717 | 112600 | 3359737450 | 39250 | 39300 | 39300 | 39250 | 133 |
| 550 | 20230717 | 112500 | 3354514400 | 39250 | 39250 | 39300 | 39200 | 472 |
| 551 | 20230717 | 112400 | 3335999650 | 39250 | 39250 | 39300 | 39200 | 204 |
| 552 | 20230717 | 112300 | 3327989000 | 39250 | 39200 | 39300 | 39150 | 306 |
| 553 | 20230717 | 112200 | 3315988100 | 39250 | 39200 | 39300 | 39150 | 408 |
| 554 | 20230717 | 112100 | 3299980300 | 39200 | 39150 | 39250 | 39150 | 143 |
| 555 | 20230717 | 112000 | 3294373800 | 39150 | 39150 | 39250 | 39150 | 502 |
| 556 | 20230717 | 111900 | 3274714550 | 39150 | 39150 | 39200 | 39150 | 232 |
| 557 | 20230717 | 111800 | 3265630250 | 39150 | 39250 | 39250 | 39100 | 523 |
| 558 | 20230717 | 111700 | 3245156900 | 39250 | 39250 | 39300 | 39150 | 881 |
| 559 | 20230717 | 111600 | 3210598850 | 39150 | 39200 | 39250 | 39150 | 302 |
| 560 | 20230717 | 111500 | 3198756350 | 39200 | 39100 | 39200 | 39100 | 178 |
| 561 | 20230717 | 111400 | 3191787000 | 39100 | 39050 | 39150 | 39050 | 163 |
| 562 | 20230717 | 111300 | 3185414650 | 39150 | 39150 | 39200 | 39100 | 226 |
| 563 | 20230717 | 111200 | 3176564850 | 39100 | 39150 | 39150 | 39100 | 345 |
| 564 | 20230717 | 111100 | 3163061500 | 39200 | 39200 | 39200 | 39150 | 267 |
| 565 | 20230717 | 111000 | 3152599000 | 39200 | 39100 | 39200 | 39100 | 174 |
| 566 | 20230717 | 110900 | 3145788950 | 39100 | 39100 | 39150 | 39050 | 156 |
| 567 | 20230717 | 110800 | 3139688150 | 39100 | 39150 | 39200 | 39000 | 938 |
| 568 | 20230717 | 110700 | 3103054700 | 39150 | 39200 | 39200 | 39100 | 576 |
| 569 | 20230717 | 110600 | 3080498050 | 39150 | 39100 | 39200 | 39100 | 196 |
| 570 | 20230717 | 110500 | 3072824500 | 39100 | 39100 | 39150 | 39050 | 314 |
| 571 | 20230717 | 110400 | 3060550350 | 39100 | 39100 | 39150 | 39050 | 306 |
| 572 | 20230717 | 110300 | 3048588050 | 39150 | 39100 | 39150 | 39100 | 285 |
| 573 | 20230717 | 110200 | 3037436550 | 39150 | 39100 | 39150 | 39100 | 387 |
| 574 | 20230717 | 110100 | 3022297450 | 39150 | 39050 | 39150 | 39050 | 151 |
| 575 | 20230717 | 110000 | 3016396950 | 39100 | 39100 | 39100 | 39050 | 268 |
| 576 | 20230717 | 105900 | 3005920800 | 39050 | 39000 | 39100 | 39000 | 762 |
| 577 | 20230717 | 105800 | 2976168400 | 39000 | 39050 | 39100 | 39000 | 495 |
| 578 | 20230717 | 105700 | 2956854450 | 39050 | 39100 | 39150 | 39050 | 297 |
| 579 | 20230717 | 105600 | 2945244600 | 39100 | 39050 | 39100 | 39050 | 249 |
| 580 | 20230717 | 105500 | 2935516050 | 39050 | 39050 | 39100 | 39000 | 114 |
| 581 | 20230717 | 105400 | 2931063100 | 39050 | 39100 | 39100 | 39050 | 320 |
| 582 | 20230717 | 105300 | 2918560800 | 39050 | 39000 | 39050 | 39000 | 392 |
| 583 | 20230717 | 105200 | 2903266300 | 39000 | 39000 | 39000 | 38950 | 464 |
| 584 | 20230717 | 105100 | 2885173400 | 38950 | 38950 | 38950 | 38900 | 604 |
| 585 | 20230717 | 105000 | 2861659700 | 38950 | 38950 | 39000 | 38950 | 1025 |
| 586 | 20230717 | 104900 | 2821721900 | 38950 | 39050 | 39050 | 38950 | 223 |
| 587 | 20230717 | 104800 | 2813025700 | 39100 | 39100 | 39150 | 39000 | 1045 |
| 588 | 20230717 | 104700 | 2772235750 | 39150 | 39050 | 39150 | 39050 | 253 |
| 589 | 20230717 | 104600 | 2762343250 | 39050 | 39100 | 39100 | 39000 | 246 |
| 590 | 20230717 | 104500 | 2752741650 | 39000 | 39000 | 39050 | 39000 | 299 |
| 591 | 20230717 | 104400 | 2741072350 | 39050 | 39000 | 39050 | 39000 | 210 |
| 592 | 20230717 | 104300 | 2732879650 | 39050 | 39050 | 39050 | 39000 | 300 |
| 593 | 20230717 | 104200 | 2721168750 | 39050 | 39100 | 39100 | 39050 | 160 |
| 594 | 20230717 | 104100 | 2714918550 | 39100 | 39050 | 39150 | 39050 | 414 |
| 595 | 20230717 | 104000 | 2698728100 | 39100 | 39050 | 39100 | 39000 | 213 |
| 596 | 20230717 | 103900 | 2690413750 | 39000 | 39050 | 39050 | 39000 | 393 |
| 597 | 20230717 | 103800 | 2675072100 | 39000 | 39100 | 39150 | 39000 | 1539 |
| 598 | 20230717 | 103700 | 2614944950 | 39150 | 39150 | 39150 | 39100 | 242 |
| 599 | 20230717 | 103600 | 2605471550 | 39150 | 39200 | 39200 | 39100 | 252 |
| 600 | 20230717 | 103500 | 2595605400 | 39200 | 39200 | 39250 | 39150 | 372 |
| 601 | 20230717 | 103400 | 2581028900 | 39150 | 39150 | 39250 | 39150 | 312 |
| 602 | 20230717 | 103300 | 2568800950 | 39150 | 39200 | 39250 | 39150 | 277 |
| 603 | 20230717 | 103200 | 2557944950 | 39200 | 39250 | 39300 | 39200 | 270 |
| 604 | 20230717 | 103100 | 2547350150 | 39250 | 39150 | 39350 | 39150 | 213 |
| 605 | 20230717 | 103000 | 2538992100 | 39150 | 39150 | 39200 | 39100 | 366 |
| 606 | 20230717 | 102900 | 2524670500 | 39150 | 39200 | 39250 | 39100 | 516 |
| 607 | 20230717 | 102800 | 2504449800 | 39300 | 39200 | 39300 | 39100 | 670 |
| 608 | 20230717 | 102700 | 2478202200 | 39200 | 39150 | 39250 | 39100 | 231 |
| 609 | 20230717 | 102600 | 2469153150 | 39150 | 39250 | 39300 | 39150 | 703 |
| 610 | 20230717 | 102500 | 2441555000 | 39250 | 39250 | 39300 | 39250 | 255 |
| 611 | 20230717 | 102400 | 2431540250 | 39250 | 39250 | 39300 | 39250 | 189 |
| 612 | 20230717 | 102300 | 2424117300 | 39200 | 39200 | 39250 | 39200 | 170 |
| 613 | 20230717 | 102200 | 2417451200 | 39200 | 39250 | 39300 | 39200 | 183 |
| 614 | 20230717 | 102100 | 2410267800 | 39250 | 39300 | 39300 | 39250 | 373 |
| 615 | 20230717 | 102000 | 2395610600 | 39250 | 39200 | 39250 | 39150 | 583 |
| 616 | 20230717 | 101900 | 2372751800 | 39200 | 39200 | 39300 | 39200 | 256 |
| 617 | 20230717 | 101800 | 2362708900 | 39150 | 39150 | 39250 | 39150 | 657 |
| 618 | 20230717 | 101700 | 2336975850 | 39200 | 39200 | 39250 | 39200 | 435 |
| 619 | 20230717 | 101600 | 2319916850 | 39200 | 39250 | 39300 | 39200 | 135 |
| 620 | 20230717 | 101500 | 2314619550 | 39250 | 39300 | 39400 | 39200 | 288 |
| 621 | 20230717 | 101400 | 2303308450 | 39250 | 39300 | 39350 | 39150 | 608 |
| 622 | 20230717 | 101300 | 2279446150 | 39350 | 39150 | 39350 | 39150 | 360 |
| 623 | 20230717 | 101200 | 2265324800 | 39200 | 39150 | 39200 | 39150 | 229 |
| 624 | 20230717 | 101100 | 2256353700 | 39200 | 39200 | 39250 | 39150 | 924 |
| 625 | 20230717 | 101000 | 2220141950 | 39150 | 39200 | 39200 | 39150 | 233 |
| 626 | 20230717 | 100900 | 2211011250 | 39150 | 39150 | 39300 | 39150 | 782 |
| 627 | 20230717 | 100800 | 2180336150 | 39150 | 39150 | 39200 | 39050 | 559 |
| 628 | 20230717 | 100700 | 2158461650 | 39150 | 39200 | 39250 | 39150 | 476 |
| 629 | 20230717 | 100600 | 2139803350 | 39200 | 39150 | 39250 | 39150 | 323 |
| 630 | 20230717 | 100500 | 2127149150 | 39200 | 39200 | 39300 | 39200 | 396 |
| 631 | 20230717 | 100400 | 2111617700 | 39200 | 39200 | 39300 | 39100 | 833 |
| 632 | 20230717 | 100300 | 2078984350 | 39200 | 39250 | 39400 | 39200 | 1273 |
| 633 | 20230717 | 100200 | 2028962950 | 39200 | 39200 | 39250 | 39100 | 165 |
| 634 | 20230717 | 100100 | 2022499750 | 39200 | 39150 | 39200 | 39150 | 346 |
| 635 | 20230717 | 100000 | 2008947700 | 39200 | 39200 | 39200 | 39150 | 461 |
| 636 | 20230717 | 095900 | 1990884800 | 39150 | 39050 | 39200 | 39050 | 311 |
| 637 | 20230717 | 095800 | 1978710850 | 39050 | 39200 | 39200 | 39000 | 642 |
| 638 | 20230717 | 095700 | 1953614850 | 39150 | 39100 | 39200 | 39050 | 194 |
| 639 | 20230717 | 095600 | 1946022450 | 39050 | 39150 | 39200 | 39050 | 332 |
| 640 | 20230717 | 095500 | 1933022800 | 39100 | 39150 | 39200 | 39100 | 355 |
| 641 | 20230717 | 095400 | 1919112800 | 39150 | 39050 | 39200 | 39050 | 247 |
| 642 | 20230717 | 095300 | 1909443050 | 39050 | 38950 | 39100 | 38900 | 432 |
| 643 | 20230717 | 095200 | 1892589450 | 38950 | 39000 | 39000 | 38900 | 365 |
| 644 | 20230717 | 095100 | 1878366400 | 39000 | 38900 | 39000 | 38900 | 259 |
| 645 | 20230717 | 095000 | 1868272600 | 38850 | 38850 | 38900 | 38800 | 236 |
| 646 | 20230717 | 094900 | 1859099850 | 38850 | 38850 | 38850 | 38800 | 362 |
| 647 | 20230717 | 094800 | 1845037300 | 38800 | 38850 | 38900 | 38750 | 1195 |
| 648 | 20230717 | 094700 | 1798636150 | 38800 | 38900 | 38900 | 38750 | 1003 |
| 649 | 20230717 | 094600 | 1759683250 | 38850 | 38850 | 38900 | 38850 | 357 |
| 650 | 20230717 | 094500 | 1745808550 | 38850 | 38850 | 38900 | 38800 | 306 |
| 651 | 20230717 | 094400 | 1733919400 | 38900 | 38800 | 38900 | 38750 | 410 |
| 652 | 20230717 | 094300 | 1718005250 | 38800 | 38900 | 38900 | 38800 | 438 |
| 653 | 20230717 | 094200 | 1700992100 | 38900 | 38900 | 38950 | 38900 | 392 |
| 654 | 20230717 | 094100 | 1685729200 | 38900 | 38900 | 38950 | 38850 | 179 |
| 655 | 20230717 | 094000 | 1678766200 | 38900 | 38900 | 38950 | 38800 | 451 |
| 656 | 20230717 | 093900 | 1661240500 | 38800 | 38850 | 38900 | 38800 | 1473 |
| 657 | 20230717 | 093800 | 1604018300 | 38850 | 38950 | 38950 | 38850 | 1031 |
| 658 | 20230717 | 093700 | 1563888900 | 39000 | 39050 | 39050 | 39000 | 1507 |
| 659 | 20230717 | 093600 | 1505109750 | 39050 | 39000 | 39100 | 39000 | 357 |
| 660 | 20230717 | 093500 | 1491168050 | 39000 | 39050 | 39100 | 39000 | 561 |
| 661 | 20230717 | 093400 | 1469245900 | 39050 | 39050 | 39100 | 39050 | 530 |
| 662 | 20230717 | 093300 | 1448527250 | 39050 | 39050 | 39100 | 39050 | 197 |
| 663 | 20230717 | 093200 | 1440826850 | 39100 | 39000 | 39100 | 38950 | 427 |
| 664 | 20230717 | 093100 | 1424152500 | 39000 | 39000 | 39000 | 38950 | 174 |
| 665 | 20230717 | 093000 | 1417366600 | 38950 | 38900 | 39000 | 38900 | 641 |
| 666 | 20230717 | 092900 | 1392406750 | 38900 | 38950 | 39000 | 38900 | 429 |
| 667 | 20230717 | 092800 | 1375692400 | 39000 | 39000 | 39000 | 38950 | 230 |
| 668 | 20230717 | 092700 | 1366728600 | 39000 | 39050 | 39050 | 39000 | 695 |
| 669 | 20230717 | 092600 | 1339616450 | 39050 | 39050 | 39100 | 39050 | 296 |
| 670 | 20230717 | 092500 | 1328056850 | 39100 | 39100 | 39200 | 39000 | 1717 |
| 671 | 20230717 | 092400 | 1260929100 | 39100 | 39100 | 39150 | 39100 | 1260 |
| 672 | 20230717 | 092300 | 1211655350 | 39150 | 39150 | 39200 | 39150 | 747 |
| 673 | 20230717 | 092200 | 1182387300 | 39150 | 39200 | 39200 | 39100 | 672 |
| 674 | 20230717 | 092100 | 1156071250 | 39200 | 39300 | 39350 | 39200 | 1892 |
| 675 | 20230717 | 092000 | 1081770400 | 39300 | 39250 | 39300 | 39250 | 75 |
| 676 | 20230717 | 091900 | 1078823650 | 39250 | 39300 | 39300 | 39250 | 193 |
| 677 | 20230717 | 091800 | 1071238900 | 39300 | 39350 | 39400 | 39250 | 1838 |
| 678 | 20230717 | 091700 | 998885050 | 39350 | 39200 | 39350 | 39150 | 652 |
| 679 | 20230717 | 091600 | 973258000 | 39150 | 39350 | 39400 | 39150 | 1037 |
| 680 | 20230717 | 091500 | 932490050 | 39350 | 39350 | 39400 | 39350 | 675 |
| 681 | 20230717 | 091400 | 905911900 | 39350 | 39200 | 39350 | 39050 | 2552 |
| 682 | 20230717 | 091300 | 805707650 | 39200 | 39300 | 39350 | 39200 | 552 |
| 683 | 20230717 | 091200 | 784017900 | 39300 | 39300 | 39350 | 39250 | 931 |
| 684 | 20230717 | 091100 | 747432100 | 39300 | 38900 | 39300 | 38900 | 1373 |
| 685 | 20230717 | 091000 | 693868300 | 38900 | 39050 | 39050 | 38850 | 1597 |
| 686 | 20230717 | 090900 | 631774900 | 38950 | 39150 | 39150 | 38950 | 1012 |
| 687 | 20230717 | 090800 | 592257200 | 39150 | 38950 | 39200 | 38900 | 1456 |
| 688 | 20230717 | 090700 | 535489150 | 38950 | 38950 | 39050 | 38900 | 2040 |
| 689 | 20230717 | 090600 | 455959250 | 39000 | 39050 | 39100 | 38900 | 473 |
| 690 | 20230717 | 090500 | 437516000 | 39200 | 39250 | 39300 | 39200 | 1072 |
| 691 | 20230717 | 090400 | 395448650 | 39300 | 38900 | 39300 | 38750 | 1587 |
| 692 | 20230717 | 090300 | 333593200 | 39100 | 38750 | 39100 | 38750 | 908 |
| 693 | 20230717 | 090200 | 298271600 | 38750 | 38600 | 38850 | 38550 | 2308 |
| 694 | 20230717 | 090100 | 208849800 | 38550 | 38800 | 38850 | 38550 | 2400 |
| 695 | 20230717 | 090000 | 116039050 | 38750 | 39200 | 39200 | 38700 | 2905 |