36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 201700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 3 | 20230713 | 201600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230713 | 201500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230713 | 201400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230713 | 201300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230713 | 201200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230713 | 201100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230713 | 201000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230713 | 200900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230713 | 200800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230713 | 200700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230713 | 200600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230713 | 200500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230713 | 200400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230713 | 200300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230713 | 200200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230713 | 200100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230713 | 200000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230713 | 195900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230713 | 195800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230713 | 195700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230713 | 195600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230713 | 195500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230713 | 195400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230713 | 195300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230713 | 195200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230713 | 195100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230713 | 195000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230713 | 194900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230713 | 194800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230713 | 194700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 33 | 20230713 | 194600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230713 | 194500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230713 | 194400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230713 | 194300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230713 | 194200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230713 | 194100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230713 | 194000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230713 | 193900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230713 | 193800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230713 | 193700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230713 | 193600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230713 | 193500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230713 | 193400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230713 | 193300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230713 | 193200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230713 | 193100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230713 | 193000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230713 | 192900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230713 | 192800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230713 | 192700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230713 | 192600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230713 | 192500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230713 | 192400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230713 | 192300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230713 | 192200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230713 | 192100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230713 | 192000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230713 | 191900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230713 | 191800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230713 | 191700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 63 | 20230713 | 191600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230713 | 191500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230713 | 191400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230713 | 191300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230713 | 191200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230713 | 191100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230713 | 191000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230713 | 190900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230713 | 190800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230713 | 190700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230713 | 190600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230713 | 190500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230713 | 190400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230713 | 190300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230713 | 190200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230713 | 190100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230713 | 190000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230713 | 185900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230713 | 185800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230713 | 185700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230713 | 185600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230713 | 185500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230713 | 185400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230713 | 185300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230713 | 185200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230713 | 185100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230713 | 185000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230713 | 184900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230713 | 184800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230713 | 184700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 93 | 20230713 | 184600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230713 | 184500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230713 | 184400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230713 | 184300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230713 | 184200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230713 | 184100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230713 | 184000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230713 | 183900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230713 | 183800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230713 | 183700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230713 | 183600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230713 | 183500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230713 | 183400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230713 | 183300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230713 | 183200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230713 | 183100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230713 | 183000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230713 | 182900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230713 | 182800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230713 | 182700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230713 | 182600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230713 | 182500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230713 | 182400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230713 | 182300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230713 | 182200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230713 | 182100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230713 | 182000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230713 | 181900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230713 | 181800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230713 | 181700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 123 | 20230713 | 181600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230713 | 181500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230713 | 181400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230713 | 181300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230713 | 181200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230713 | 181100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230713 | 181000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230713 | 180900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230713 | 180800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230713 | 180700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230713 | 180600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230713 | 180500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230713 | 180400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230713 | 180300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230713 | 180200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230713 | 180100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230713 | 180000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230713 | 175900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230713 | 175800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230713 | 175700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230713 | 175600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230713 | 175500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230713 | 175400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230713 | 175300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230713 | 175200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230713 | 175100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230713 | 175000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230713 | 174900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230713 | 174800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230713 | 174700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 153 | 20230713 | 174600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230713 | 174500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230713 | 174400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230713 | 174300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230713 | 174200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230713 | 174100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230713 | 174000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230713 | 173900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230713 | 173800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230713 | 173700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230713 | 173600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230713 | 173500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230713 | 173400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230713 | 173300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230713 | 173200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230713 | 173100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230713 | 173000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230713 | 172900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230713 | 172800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230713 | 172700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230713 | 172600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230713 | 172500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230713 | 172400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230713 | 172300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230713 | 172200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230713 | 172100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230713 | 172000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230713 | 171900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230713 | 171800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230713 | 171700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 183 | 20230713 | 171600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230713 | 171500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230713 | 171400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230713 | 171300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230713 | 171200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230713 | 171100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230713 | 171000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230713 | 170900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230713 | 170800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230713 | 170700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230713 | 170600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230713 | 170500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230713 | 170400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230713 | 170300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230713 | 170200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230713 | 170100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230713 | 170000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230713 | 165900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230713 | 165800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230713 | 165700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230713 | 165600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230713 | 165500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230713 | 165400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230713 | 165300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230713 | 165200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230713 | 165100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230713 | 165000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230713 | 164900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230713 | 164800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230713 | 164700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 213 | 20230713 | 164600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230713 | 164500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230713 | 164400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230713 | 164300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230713 | 164200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230713 | 164100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230713 | 164000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230713 | 163900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230713 | 163800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230713 | 163700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230713 | 163600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230713 | 163500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230713 | 163400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230713 | 163300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230713 | 163200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230713 | 163100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230713 | 163000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20230713 | 162900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20230713 | 162800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20230713 | 162700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20230713 | 162600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20230713 | 162500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20230713 | 162400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20230713 | 162300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20230713 | 162200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20230713 | 162100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20230713 | 162000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20230713 | 161900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20230713 | 161800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20230713 | 161700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 243 | 20230713 | 161600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20230713 | 161500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20230713 | 161400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20230713 | 161300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20230713 | 161200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20230713 | 161100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20230713 | 161000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20230713 | 160900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20230713 | 160800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20230713 | 160700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20230713 | 160600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20230713 | 160500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20230713 | 160400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20230713 | 160300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20230713 | 160200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20230713 | 160100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20230713 | 160000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20230713 | 155900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20230713 | 155800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20230713 | 155700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20230713 | 155600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20230713 | 155500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20230713 | 155400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20230713 | 155300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20230713 | 155200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20230713 | 155100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20230713 | 155000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20230713 | 154900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20230713 | 154800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20230713 | 154700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 273 | 20230713 | 154600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20230713 | 154500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20230713 | 154400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20230713 | 154300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20230713 | 154200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20230713 | 154100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20230713 | 154000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20230713 | 153900 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20230713 | 153800 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20230713 | 153700 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20230713 | 153600 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20230713 | 153500 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20230713 | 153400 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20230713 | 153300 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20230713 | 153200 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20230713 | 153100 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20230713 | 153000 | 5923952050 | 34850 | 34850 | 34850 | 34850 | 16537 |
| 290 | 20230713 | 152900 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 291 | 20230713 | 152800 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 292 | 20230713 | 152700 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 293 | 20230713 | 152600 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 294 | 20230713 | 152500 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 295 | 20230713 | 152400 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 296 | 20230713 | 152300 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 297 | 20230713 | 152200 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 298 | 20230713 | 152100 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 299 | 20230713 | 152000 | 5347637600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 300 | 20230713 | 151900 | 5347637600 | 34950 | 34950 | 35000 | 34950 | 192 |
| 301 | 20230713 | 151800 | 5340923750 | 34950 | 34950 | 34950 | 34950 | 598 |
| 302 | 20230713 | 151700 | 5320023650 | 34950 | 34900 | 34950 | 34900 | 332 |
| 303 | 20230713 | 151600 | 5308433550 | 34900 | 34900 | 34950 | 34900 | 60 |
| 304 | 20230713 | 151500 | 5306337900 | 34950 | 34900 | 34950 | 34900 | 78 |
| 305 | 20230713 | 151400 | 5303612950 | 34950 | 34950 | 35000 | 34950 | 502 |
| 306 | 20230713 | 151300 | 5286064650 | 34950 | 34900 | 35000 | 34900 | 786 |
| 307 | 20230713 | 151200 | 5258598650 | 34900 | 34950 | 34950 | 34900 | 169 |
| 308 | 20230713 | 151100 | 5252699250 | 34950 | 34900 | 34950 | 34900 | 331 |
| 309 | 20230713 | 151000 | 5241136250 | 34950 | 34950 | 34950 | 34900 | 81 |
| 310 | 20230713 | 150900 | 5238307150 | 34950 | 34900 | 34950 | 34900 | 490 |
| 311 | 20230713 | 150800 | 5221205500 | 34850 | 34850 | 34900 | 34850 | 175 |
| 312 | 20230713 | 150700 | 5215101350 | 34850 | 34850 | 34900 | 34850 | 60 |
| 313 | 20230713 | 150600 | 5213007800 | 34850 | 34850 | 34900 | 34850 | 631 |
| 314 | 20230713 | 150500 | 5191013800 | 34850 | 34800 | 34850 | 34800 | 109 |
| 315 | 20230713 | 150400 | 5187217400 | 34800 | 34800 | 34850 | 34800 | 128 |
| 316 | 20230713 | 150300 | 5182762950 | 34800 | 34800 | 34850 | 34800 | 118 |
| 317 | 20230713 | 150200 | 5178654100 | 34850 | 34800 | 34850 | 34800 | 130 |
| 318 | 20230713 | 150100 | 5174129800 | 34850 | 34850 | 34850 | 34800 | 103 |
| 319 | 20230713 | 150000 | 5170541600 | 34800 | 34800 | 34800 | 34800 | 334 |
| 320 | 20230713 | 145900 | 5158918400 | 34800 | 34800 | 34850 | 34800 | 436 |
| 321 | 20230713 | 145800 | 5143731150 | 34800 | 34850 | 34850 | 34800 | 198 |
| 322 | 20230713 | 145700 | 5136838000 | 34800 | 34800 | 34850 | 34800 | 380 |
| 323 | 20230713 | 145600 | 5123611850 | 34800 | 34750 | 34850 | 34750 | 423 |
| 324 | 20230713 | 145500 | 5108889250 | 34750 | 34750 | 34850 | 34750 | 359 |
| 325 | 20230713 | 145400 | 5096399600 | 34800 | 34800 | 34800 | 34750 | 577 |
| 326 | 20230713 | 145300 | 5076324850 | 34800 | 34800 | 34850 | 34800 | 249 |
| 327 | 20230713 | 145200 | 5067658950 | 34800 | 34800 | 34850 | 34800 | 260 |
| 328 | 20230713 | 145100 | 5058606750 | 34800 | 34850 | 34900 | 34800 | 409 |
| 329 | 20230713 | 145000 | 5044367150 | 34800 | 34850 | 34900 | 34800 | 273 |
| 330 | 20230713 | 144900 | 5034858850 | 34850 | 34850 | 34850 | 34800 | 280 |
| 331 | 20230713 | 144800 | 5025107300 | 34800 | 34850 | 34900 | 34800 | 829 |
| 332 | 20230713 | 144700 | 4996238200 | 34850 | 34800 | 34950 | 34800 | 621 |
| 333 | 20230713 | 144600 | 4974590950 | 34850 | 34800 | 34900 | 34800 | 423 |
| 334 | 20230713 | 144500 | 4959859250 | 34800 | 34800 | 34900 | 34800 | 168 |
| 335 | 20230713 | 144400 | 4954007100 | 34800 | 34850 | 34850 | 34800 | 204 |
| 336 | 20230713 | 144300 | 4946904200 | 34850 | 34950 | 34950 | 34850 | 388 |
| 337 | 20230713 | 144200 | 4933378000 | 34950 | 34900 | 34950 | 34850 | 355 |
| 338 | 20230713 | 144100 | 4920994050 | 34850 | 34850 | 34900 | 34850 | 164 |
| 339 | 20230713 | 144000 | 4915276000 | 34850 | 34850 | 34900 | 34850 | 460 |
| 340 | 20230713 | 143900 | 4899242250 | 34850 | 34800 | 34900 | 34800 | 284 |
| 341 | 20230713 | 143800 | 4889349300 | 34800 | 34850 | 34850 | 34800 | 434 |
| 342 | 20230713 | 143700 | 4874229300 | 34850 | 34850 | 34850 | 34800 | 405 |
| 343 | 20230713 | 143600 | 4860132050 | 34800 | 34800 | 34850 | 34800 | 1256 |
| 344 | 20230713 | 143500 | 4816422800 | 34800 | 34850 | 34950 | 34800 | 1665 |
| 345 | 20230713 | 143400 | 4758392800 | 34800 | 34850 | 34850 | 34800 | 300 |
| 346 | 20230713 | 143300 | 4747946000 | 34850 | 34900 | 34900 | 34850 | 245 |
| 347 | 20230713 | 143200 | 4739405350 | 34850 | 34850 | 34900 | 34850 | 597 |
| 348 | 20230713 | 143100 | 4718599000 | 34850 | 34900 | 34950 | 34850 | 126 |
| 349 | 20230713 | 143000 | 4714203400 | 34900 | 34800 | 34900 | 34800 | 230 |
| 350 | 20230713 | 142900 | 4706187300 | 34800 | 34850 | 34900 | 34800 | 283 |
| 351 | 20230713 | 142800 | 4696320600 | 34900 | 34900 | 34900 | 34850 | 95 |
| 352 | 20230713 | 142700 | 4693008600 | 34850 | 34850 | 34900 | 34850 | 256 |
| 353 | 20230713 | 142600 | 4684086450 | 34900 | 34850 | 34900 | 34850 | 237 |
| 354 | 20230713 | 142500 | 4675825200 | 34900 | 34850 | 34900 | 34850 | 137 |
| 355 | 20230713 | 142400 | 4671048750 | 34850 | 34950 | 34950 | 34850 | 286 |
| 356 | 20230713 | 142300 | 4661069200 | 34950 | 34900 | 35000 | 34900 | 574 |
| 357 | 20230713 | 142200 | 4641020500 | 34900 | 34850 | 34900 | 34850 | 232 |
| 358 | 20230713 | 142100 | 4632929400 | 34850 | 34900 | 34900 | 34850 | 207 |
| 359 | 20230713 | 142000 | 4625712200 | 34900 | 34900 | 34950 | 34900 | 143 |
| 360 | 20230713 | 141900 | 4620717700 | 34900 | 34900 | 34950 | 34850 | 249 |
| 361 | 20230713 | 141800 | 4612027150 | 34850 | 34850 | 34900 | 34850 | 398 |
| 362 | 20230713 | 141700 | 4598152650 | 34850 | 34900 | 34900 | 34850 | 342 |
| 363 | 20230713 | 141600 | 4586232950 | 34900 | 34900 | 34900 | 34850 | 585 |
| 364 | 20230713 | 141500 | 4565842200 | 34900 | 34900 | 34900 | 34900 | 303 |
| 365 | 20230713 | 141400 | 4555267500 | 34900 | 34950 | 34950 | 34850 | 589 |
| 366 | 20230713 | 141300 | 4534731250 | 34900 | 34900 | 34900 | 34900 | 312 |
| 367 | 20230713 | 141200 | 4523842450 | 34950 | 34950 | 34950 | 34950 | 16 |
| 368 | 20230713 | 141100 | 4523283250 | 34950 | 34900 | 35000 | 34850 | 999 |
| 369 | 20230713 | 141000 | 4488425800 | 34850 | 34900 | 34950 | 34850 | 270 |
| 370 | 20230713 | 140900 | 4479002250 | 34900 | 34900 | 34950 | 34850 | 232 |
| 371 | 20230713 | 140800 | 4470904200 | 34900 | 34900 | 34900 | 34900 | 131 |
| 372 | 20230713 | 140700 | 4466332300 | 34900 | 34950 | 34950 | 34900 | 362 |
| 373 | 20230713 | 140600 | 4453696450 | 34950 | 34900 | 34950 | 34900 | 283 |
| 374 | 20230713 | 140500 | 4443818400 | 34900 | 34950 | 34950 | 34900 | 161 |
| 375 | 20230713 | 140400 | 4438194150 | 34950 | 35000 | 35000 | 34950 | 127 |
| 376 | 20230713 | 140300 | 4433752900 | 34950 | 34950 | 34950 | 34900 | 313 |
| 377 | 20230713 | 140200 | 4422823000 | 34900 | 34900 | 34950 | 34900 | 241 |
| 378 | 20230713 | 140100 | 4414411100 | 34950 | 34900 | 35000 | 34900 | 181 |
| 379 | 20230713 | 140000 | 4408089200 | 34900 | 34900 | 34950 | 34900 | 164 |
| 380 | 20230713 | 135900 | 4402362750 | 34900 | 34850 | 35000 | 34850 | 710 |
| 381 | 20230713 | 135800 | 4377560650 | 34900 | 34850 | 34900 | 34850 | 108 |
| 382 | 20230713 | 135700 | 4373792350 | 34850 | 34850 | 34850 | 34850 | 69 |
| 383 | 20230713 | 135600 | 4371387700 | 34900 | 34950 | 34950 | 34850 | 347 |
| 384 | 20230713 | 135500 | 4359286600 | 34850 | 34850 | 34900 | 34850 | 451 |
| 385 | 20230713 | 135400 | 4343555950 | 34850 | 34900 | 34900 | 34850 | 344 |
| 386 | 20230713 | 135300 | 4331565000 | 34850 | 34850 | 34900 | 34850 | 103 |
| 387 | 20230713 | 135200 | 4327974000 | 34850 | 34900 | 34900 | 34850 | 253 |
| 388 | 20230713 | 135100 | 4319148400 | 34850 | 34850 | 34850 | 34850 | 788 |
| 389 | 20230713 | 135000 | 4291686600 | 34850 | 34850 | 34900 | 34850 | 590 |
| 390 | 20230713 | 134900 | 4271123100 | 34900 | 34900 | 34900 | 34850 | 94 |
| 391 | 20230713 | 134800 | 4267843100 | 34900 | 34900 | 34950 | 34850 | 618 |
| 392 | 20230713 | 134700 | 4246288600 | 34950 | 34900 | 34950 | 34900 | 288 |
| 393 | 20230713 | 134600 | 4236223850 | 34900 | 34900 | 34950 | 34900 | 514 |
| 394 | 20230713 | 134500 | 4218280850 | 34900 | 34900 | 34950 | 34900 | 307 |
| 395 | 20230713 | 134400 | 4207565050 | 34900 | 34900 | 34950 | 34900 | 58 |
| 396 | 20230713 | 134300 | 4205540000 | 34900 | 34950 | 35000 | 34900 | 528 |
| 397 | 20230713 | 134200 | 4187108000 | 34900 | 35050 | 35050 | 34900 | 350 |
| 398 | 20230713 | 134100 | 4174876250 | 34900 | 34900 | 35050 | 34900 | 725 |
| 399 | 20230713 | 134000 | 4149556200 | 34900 | 35000 | 35000 | 34900 | 141 |
| 400 | 20230713 | 133900 | 4144628950 | 35000 | 34950 | 35000 | 34950 | 66 |
| 401 | 20230713 | 133800 | 4142320150 | 34950 | 34950 | 35000 | 34950 | 94 |
| 402 | 20230713 | 133700 | 4139034200 | 35000 | 35000 | 35050 | 34950 | 284 |
| 403 | 20230713 | 133600 | 4129094200 | 35000 | 34950 | 35050 | 34950 | 93 |
| 404 | 20230713 | 133500 | 4125840700 | 35050 | 35050 | 35100 | 34950 | 456 |
| 405 | 20230713 | 133400 | 4109872950 | 35050 | 35000 | 35050 | 35000 | 133 |
| 406 | 20230713 | 133300 | 4105217650 | 35000 | 35000 | 35100 | 34950 | 710 |
| 407 | 20230713 | 133200 | 4080386650 | 35050 | 35000 | 35100 | 34950 | 546 |
| 408 | 20230713 | 133100 | 4061275700 | 35050 | 35000 | 35050 | 35000 | 56 |
| 409 | 20230713 | 133000 | 4059313400 | 35000 | 34950 | 35050 | 34950 | 189 |
| 410 | 20230713 | 132900 | 4052695650 | 34950 | 35000 | 35050 | 34950 | 587 |
| 411 | 20230713 | 132800 | 4032155750 | 34950 | 34950 | 35000 | 34950 | 181 |
| 412 | 20230713 | 132700 | 4025823700 | 35000 | 35000 | 35000 | 34950 | 401 |
| 413 | 20230713 | 132600 | 4011795800 | 35000 | 35000 | 35050 | 35000 | 301 |
| 414 | 20230713 | 132500 | 4001257300 | 35000 | 35050 | 35050 | 35000 | 92 |
| 415 | 20230713 | 132400 | 3998036450 | 35050 | 35050 | 35050 | 35000 | 140 |
| 416 | 20230713 | 132300 | 3993133050 | 35050 | 35050 | 35100 | 35000 | 416 |
| 417 | 20230713 | 132200 | 3978541600 | 35050 | 35050 | 35150 | 35000 | 116 |
| 418 | 20230713 | 132100 | 3974475250 | 35050 | 35050 | 35050 | 35000 | 421 |
| 419 | 20230713 | 132000 | 3959736000 | 35000 | 35000 | 35050 | 35000 | 137 |
| 420 | 20230713 | 131900 | 3954937050 | 35000 | 35000 | 35050 | 35000 | 141 |
| 421 | 20230713 | 131800 | 3950000100 | 35000 | 35000 | 35050 | 35000 | 183 |
| 422 | 20230713 | 131700 | 3943588650 | 35000 | 35100 | 35100 | 35000 | 157 |
| 423 | 20230713 | 131600 | 3938085950 | 35100 | 35050 | 35100 | 35000 | 369 |
| 424 | 20230713 | 131500 | 3925152600 | 35050 | 35150 | 35150 | 35050 | 110 |
| 425 | 20230713 | 131400 | 3921293200 | 35100 | 35100 | 35150 | 35050 | 206 |
| 426 | 20230713 | 131300 | 3914055800 | 35050 | 35150 | 35150 | 35050 | 316 |
| 427 | 20230713 | 131200 | 3902970600 | 35100 | 35100 | 35150 | 35100 | 92 |
| 428 | 20230713 | 131100 | 3899739600 | 35150 | 35100 | 35150 | 35100 | 450 |
| 429 | 20230713 | 131000 | 3883942400 | 35050 | 35100 | 35100 | 35050 | 338 |
| 430 | 20230713 | 130900 | 3872093600 | 35050 | 35050 | 35050 | 35050 | 79 |
| 431 | 20230713 | 130800 | 3869324650 | 35000 | 35050 | 35050 | 35000 | 72 |
| 432 | 20230713 | 130700 | 3866803950 | 35100 | 35050 | 35150 | 35000 | 269 |
| 433 | 20230713 | 130600 | 3857368650 | 35100 | 35050 | 35100 | 35050 | 320 |
| 434 | 20230713 | 130500 | 3846139950 | 35000 | 35050 | 35050 | 35000 | 372 |
| 435 | 20230713 | 130400 | 3833105800 | 35100 | 35050 | 35100 | 35050 | 138 |
| 436 | 20230713 | 130300 | 3828265150 | 35050 | 35050 | 35050 | 35000 | 118 |
| 437 | 20230713 | 130200 | 3824133450 | 35050 | 35050 | 35050 | 35000 | 398 |
| 438 | 20230713 | 130100 | 3810186050 | 35000 | 35000 | 35050 | 35000 | 103 |
| 439 | 20230713 | 130000 | 3806577900 | 35050 | 35050 | 35050 | 35000 | 117 |
| 440 | 20230713 | 125900 | 3802482350 | 35000 | 35050 | 35100 | 35000 | 381 |
| 441 | 20230713 | 125800 | 3789119250 | 35100 | 35050 | 35100 | 35000 | 193 |
| 442 | 20230713 | 125700 | 3782358450 | 35050 | 35050 | 35100 | 35000 | 249 |
| 443 | 20230713 | 125600 | 3773625000 | 35100 | 35000 | 35100 | 35000 | 165 |
| 444 | 20230713 | 125500 | 3767840600 | 35000 | 35100 | 35150 | 35000 | 503 |
| 445 | 20230713 | 125400 | 3750225650 | 35100 | 35000 | 35100 | 34950 | 286 |
| 446 | 20230713 | 125300 | 3740216500 | 35000 | 35050 | 35100 | 35000 | 154 |
| 447 | 20230713 | 125200 | 3734818100 | 35050 | 35000 | 35050 | 35000 | 529 |
| 448 | 20230713 | 125100 | 3716299750 | 35050 | 35100 | 35100 | 35050 | 229 |
| 449 | 20230713 | 125000 | 3708272050 | 35050 | 35050 | 35100 | 35050 | 56 |
| 450 | 20230713 | 124900 | 3706308600 | 35050 | 35050 | 35050 | 35000 | 100 |
| 451 | 20230713 | 124800 | 3702804400 | 35000 | 35100 | 35150 | 35000 | 117 |
| 452 | 20230713 | 124700 | 3698703150 | 35100 | 35000 | 35150 | 35000 | 384 |
| 453 | 20230713 | 124600 | 3685230950 | 35000 | 35050 | 35050 | 35000 | 520 |
| 454 | 20230713 | 124500 | 3667022350 | 35100 | 35000 | 35100 | 35000 | 91 |
| 455 | 20230713 | 124400 | 3663831050 | 35000 | 35050 | 35050 | 35000 | 217 |
| 456 | 20230713 | 124300 | 3656232050 | 35000 | 35000 | 35000 | 34950 | 261 |
| 457 | 20230713 | 124200 | 3647098800 | 35050 | 35050 | 35100 | 35050 | 104 |
| 458 | 20230713 | 124100 | 3643452800 | 35000 | 35050 | 35050 | 35000 | 110 |
| 459 | 20230713 | 124000 | 3639602650 | 35050 | 35000 | 35100 | 35000 | 424 |
| 460 | 20230713 | 123900 | 3624752700 | 35000 | 35000 | 35050 | 35000 | 381 |
| 461 | 20230713 | 123800 | 3611417350 | 35000 | 35050 | 35050 | 35000 | 171 |
| 462 | 20230713 | 123700 | 3605425900 | 35050 | 35050 | 35050 | 35000 | 263 |
| 463 | 20230713 | 123600 | 3596220700 | 35050 | 35050 | 35100 | 35000 | 264 |
| 464 | 20230713 | 123500 | 3586972850 | 35100 | 35050 | 35200 | 35050 | 615 |
| 465 | 20230713 | 123400 | 3565387100 | 35050 | 35100 | 35100 | 35050 | 109 |
| 466 | 20230713 | 123300 | 3561565850 | 35050 | 35050 | 35100 | 35050 | 207 |
| 467 | 20230713 | 123200 | 3554308350 | 35050 | 35200 | 35200 | 35050 | 94 |
| 468 | 20230713 | 123100 | 3551009400 | 35150 | 35100 | 35150 | 35100 | 146 |
| 469 | 20230713 | 123000 | 3545880600 | 35100 | 35100 | 35200 | 35100 | 153 |
| 470 | 20230713 | 122900 | 3540507500 | 35100 | 35000 | 35100 | 35000 | 453 |
| 471 | 20230713 | 122800 | 3524619350 | 35050 | 35100 | 35100 | 35050 | 329 |
| 472 | 20230713 | 122700 | 3513086700 | 35050 | 35050 | 35100 | 35050 | 48 |
| 473 | 20230713 | 122600 | 3511402900 | 35100 | 35150 | 35150 | 35100 | 179 |
| 474 | 20230713 | 122500 | 3505118900 | 35100 | 35150 | 35150 | 35100 | 169 |
| 475 | 20230713 | 122400 | 3499182150 | 35150 | 35150 | 35150 | 35100 | 112 |
| 476 | 20230713 | 122300 | 3495246300 | 35200 | 35200 | 35200 | 35150 | 433 |
| 477 | 20230713 | 122200 | 3480011000 | 35150 | 35150 | 35150 | 35150 | 39 |
| 478 | 20230713 | 122100 | 3478640150 | 35150 | 35150 | 35150 | 35050 | 529 |
| 479 | 20230713 | 122000 | 3460070000 | 35150 | 35150 | 35150 | 35100 | 481 |
| 480 | 20230713 | 121900 | 3443177900 | 35150 | 35100 | 35150 | 35100 | 121 |
| 481 | 20230713 | 121800 | 3438928550 | 35100 | 35150 | 35150 | 35100 | 59 |
| 482 | 20230713 | 121700 | 3436855250 | 35150 | 35200 | 35250 | 35150 | 221 |
| 483 | 20230713 | 121600 | 3429079900 | 35200 | 35200 | 35250 | 35200 | 100 |
| 484 | 20230713 | 121500 | 3425557900 | 35200 | 35250 | 35250 | 35200 | 373 |
| 485 | 20230713 | 121400 | 3412424500 | 35200 | 35150 | 35250 | 35150 | 283 |
| 486 | 20230713 | 121300 | 3402466200 | 35150 | 35150 | 35150 | 35100 | 163 |
| 487 | 20230713 | 121200 | 3396738950 | 35200 | 35200 | 35250 | 35200 | 143 |
| 488 | 20230713 | 121100 | 3391703350 | 35200 | 35150 | 35250 | 35150 | 295 |
| 489 | 20230713 | 121000 | 3381309200 | 35150 | 35150 | 35200 | 35100 | 298 |
| 490 | 20230713 | 120900 | 3370833300 | 35150 | 35150 | 35200 | 35100 | 64 |
| 491 | 20230713 | 120800 | 3368583850 | 35150 | 35150 | 35150 | 35150 | 72 |
| 492 | 20230713 | 120700 | 3366053050 | 35150 | 35200 | 35250 | 35100 | 352 |
| 493 | 20230713 | 120600 | 3353678400 | 35250 | 35150 | 35250 | 35150 | 658 |
| 494 | 20230713 | 120500 | 3330547950 | 35100 | 35150 | 35150 | 35100 | 444 |
| 495 | 20230713 | 120400 | 3314944900 | 35150 | 35200 | 35200 | 35150 | 379 |
| 496 | 20230713 | 120300 | 3301615350 | 35200 | 35150 | 35200 | 35150 | 241 |
| 497 | 20230713 | 120200 | 3293135950 | 35150 | 35150 | 35150 | 35150 | 208 |
| 498 | 20230713 | 120100 | 3285824750 | 35150 | 35200 | 35200 | 35150 | 156 |
| 499 | 20230713 | 120000 | 3280338600 | 35150 | 35100 | 35200 | 35100 | 98 |
| 500 | 20230713 | 115900 | 3276892250 | 35200 | 35150 | 35200 | 35150 | 642 |
| 501 | 20230713 | 115800 | 3254309000 | 35200 | 35100 | 35200 | 35100 | 1759 |
| 502 | 20230713 | 115700 | 3192458550 | 35150 | 35100 | 35150 | 35100 | 87 |
| 503 | 20230713 | 115600 | 3189402250 | 35100 | 35000 | 35150 | 35000 | 336 |
| 504 | 20230713 | 115500 | 3177620550 | 35100 | 35050 | 35100 | 35050 | 306 |
| 505 | 20230713 | 115400 | 3166883850 | 35050 | 35100 | 35100 | 35050 | 61 |
| 506 | 20230713 | 115300 | 3164743400 | 35100 | 35100 | 35150 | 35100 | 352 |
| 507 | 20230713 | 115200 | 3152384900 | 35100 | 35100 | 35150 | 35100 | 158 |
| 508 | 20230713 | 115100 | 3146838800 | 35100 | 35100 | 35150 | 35100 | 461 |
| 509 | 20230713 | 115000 | 3130654550 | 35050 | 35050 | 35100 | 35050 | 45 |
| 510 | 20230713 | 114900 | 3129077250 | 35050 | 35100 | 35100 | 35050 | 118 |
| 511 | 20230713 | 114800 | 3124938550 | 35100 | 35050 | 35100 | 35050 | 355 |
| 512 | 20230713 | 114700 | 3112493350 | 35050 | 35100 | 35100 | 34950 | 900 |
| 513 | 20230713 | 114600 | 3080973650 | 35100 | 35100 | 35100 | 34900 | 3193 |
| 514 | 20230713 | 114500 | 2969123800 | 35100 | 35100 | 35150 | 35100 | 384 |
| 515 | 20230713 | 114400 | 2955644000 | 35150 | 35100 | 35150 | 35100 | 77 |
| 516 | 20230713 | 114300 | 2952940000 | 35100 | 35150 | 35150 | 35050 | 267 |
| 517 | 20230713 | 114200 | 2943570950 | 35150 | 35100 | 35150 | 35100 | 201 |
| 518 | 20230713 | 114100 | 2936513150 | 35100 | 35050 | 35100 | 35050 | 217 |
| 519 | 20230713 | 114000 | 2928902050 | 35100 | 35100 | 35150 | 35050 | 190 |
| 520 | 20230713 | 113900 | 2922238500 | 35100 | 35100 | 35100 | 35050 | 363 |
| 521 | 20230713 | 113800 | 2909497850 | 35100 | 35050 | 35100 | 35000 | 356 |
| 522 | 20230713 | 113700 | 2897027700 | 35000 | 35100 | 35100 | 35000 | 120 |
| 523 | 20230713 | 113600 | 2892822950 | 35050 | 35000 | 35150 | 35000 | 357 |
| 524 | 20230713 | 113500 | 2880308850 | 35050 | 35050 | 35100 | 35000 | 467 |
| 525 | 20230713 | 113400 | 2863929750 | 35050 | 35050 | 35100 | 35000 | 197 |
| 526 | 20230713 | 113300 | 2857026000 | 35000 | 35050 | 35050 | 35000 | 149 |
| 527 | 20230713 | 113200 | 2851806800 | 35050 | 35050 | 35050 | 35000 | 176 |
| 528 | 20230713 | 113100 | 2845642800 | 35100 | 35000 | 35100 | 35000 | 185 |
| 529 | 20230713 | 113000 | 2839160100 | 35050 | 35100 | 35100 | 35000 | 325 |
| 530 | 20230713 | 112900 | 2827778150 | 35100 | 35050 | 35100 | 35000 | 981 |
| 531 | 20230713 | 112800 | 2793395650 | 35050 | 35050 | 35100 | 35050 | 248 |
| 532 | 20230713 | 112700 | 2784701500 | 35050 | 35050 | 35100 | 35050 | 261 |
| 533 | 20230713 | 112600 | 2775548500 | 35100 | 35150 | 35150 | 35050 | 555 |
| 534 | 20230713 | 112500 | 2756062500 | 35150 | 35100 | 35150 | 35050 | 132 |
| 535 | 20230713 | 112400 | 2751424350 | 35100 | 35100 | 35150 | 35100 | 296 |
| 536 | 20230713 | 112300 | 2741029600 | 35100 | 35200 | 35250 | 35100 | 517 |
| 537 | 20230713 | 112200 | 2722851400 | 35200 | 35200 | 35200 | 35100 | 547 |
| 538 | 20230713 | 112100 | 2703619150 | 35200 | 35200 | 35200 | 35150 | 381 |
| 539 | 20230713 | 112000 | 2690221750 | 35150 | 35150 | 35200 | 35150 | 54 |
| 540 | 20230713 | 111900 | 2688322950 | 35150 | 35250 | 35250 | 35150 | 612 |
| 541 | 20230713 | 111800 | 2666790250 | 35200 | 35250 | 35250 | 35200 | 648 |
| 542 | 20230713 | 111700 | 2643972100 | 35250 | 35300 | 35300 | 35250 | 525 |
| 543 | 20230713 | 111600 | 2625463750 | 35300 | 35250 | 35300 | 35250 | 134 |
| 544 | 20230713 | 111500 | 2620736700 | 35250 | 35300 | 35300 | 35250 | 356 |
| 545 | 20230713 | 111400 | 2608171800 | 35300 | 35350 | 35350 | 35300 | 96 |
| 546 | 20230713 | 111300 | 2604780500 | 35300 | 35300 | 35350 | 35250 | 476 |
| 547 | 20230713 | 111200 | 2587989100 | 35300 | 35300 | 35400 | 35300 | 559 |
| 548 | 20230713 | 111100 | 2568248450 | 35350 | 35300 | 35450 | 35300 | 358 |
| 549 | 20230713 | 111000 | 2555583350 | 35300 | 35350 | 35400 | 35300 | 182 |
| 550 | 20230713 | 110900 | 2549154550 | 35350 | 35400 | 35400 | 35300 | 103 |
| 551 | 20230713 | 110800 | 2545510650 | 35350 | 35350 | 35400 | 35350 | 387 |
| 552 | 20230713 | 110700 | 2531829300 | 35350 | 35400 | 35400 | 35350 | 601 |
| 553 | 20230713 | 110600 | 2510582000 | 35350 | 35400 | 35400 | 35350 | 178 |
| 554 | 20230713 | 110500 | 2504283750 | 35350 | 35350 | 35400 | 35350 | 100 |
| 555 | 20230713 | 110400 | 2500748700 | 35350 | 35400 | 35450 | 35350 | 891 |
| 556 | 20230713 | 110300 | 2469205850 | 35400 | 35350 | 35400 | 35350 | 256 |
| 557 | 20230713 | 110200 | 2460155250 | 35350 | 35400 | 35450 | 35350 | 727 |
| 558 | 20230713 | 110100 | 2434419050 | 35450 | 35400 | 35450 | 35400 | 122 |
| 559 | 20230713 | 110000 | 2430095750 | 35450 | 35400 | 35450 | 35400 | 116 |
| 560 | 20230713 | 105900 | 2425987150 | 35450 | 35500 | 35500 | 35400 | 478 |
| 561 | 20230713 | 105800 | 2409030050 | 35450 | 35500 | 35500 | 35450 | 49 |
| 562 | 20230713 | 105700 | 2407292800 | 35500 | 35450 | 35500 | 35450 | 298 |
| 563 | 20230713 | 105600 | 2396726800 | 35450 | 35500 | 35500 | 35450 | 294 |
| 564 | 20230713 | 105500 | 2386300850 | 35500 | 35400 | 35500 | 35400 | 208 |
| 565 | 20230713 | 105400 | 2378927500 | 35400 | 35450 | 35500 | 35400 | 144 |
| 566 | 20230713 | 105300 | 2373822850 | 35400 | 35450 | 35500 | 35400 | 194 |
| 567 | 20230713 | 105200 | 2366945000 | 35400 | 35450 | 35500 | 35400 | 122 |
| 568 | 20230713 | 105100 | 2362620400 | 35450 | 35500 | 35500 | 35400 | 349 |
| 569 | 20230713 | 105000 | 2350253650 | 35500 | 35500 | 35500 | 35500 | 138 |
| 570 | 20230713 | 104900 | 2345354650 | 35500 | 35550 | 35550 | 35500 | 116 |
| 571 | 20230713 | 104800 | 2341233450 | 35500 | 35500 | 35500 | 35500 | 337 |
| 572 | 20230713 | 104700 | 2329269950 | 35550 | 35450 | 35550 | 35450 | 646 |
| 573 | 20230713 | 104600 | 2306336800 | 35450 | 35450 | 35450 | 35400 | 396 |
| 574 | 20230713 | 104500 | 2292298900 | 35450 | 35400 | 35450 | 35350 | 341 |
| 575 | 20230713 | 104400 | 2280235500 | 35400 | 35400 | 35400 | 35350 | 93 |
| 576 | 20230713 | 104300 | 2276944950 | 35350 | 35350 | 35400 | 35350 | 182 |
| 577 | 20230713 | 104200 | 2270506100 | 35400 | 35450 | 35450 | 35400 | 142 |
| 578 | 20230713 | 104100 | 2265475800 | 35450 | 35350 | 35450 | 35350 | 181 |
| 579 | 20230713 | 104000 | 2259068400 | 35350 | 35350 | 35450 | 35350 | 532 |
| 580 | 20230713 | 103900 | 2240243250 | 35350 | 35450 | 35500 | 35350 | 61 |
| 581 | 20230713 | 103800 | 2238081150 | 35350 | 35450 | 35500 | 35350 | 1097 |
| 582 | 20230713 | 103700 | 2199180150 | 35450 | 35500 | 35500 | 35250 | 762 |
| 583 | 20230713 | 103600 | 2172191350 | 35550 | 35500 | 35550 | 35500 | 325 |
| 584 | 20230713 | 103500 | 2160649700 | 35500 | 35550 | 35550 | 35500 | 441 |
| 585 | 20230713 | 103400 | 2144973800 | 35500 | 35500 | 35550 | 35450 | 1433 |
| 586 | 20230713 | 103300 | 2094103150 | 35350 | 35350 | 35500 | 35350 | 2792 |
| 587 | 20230713 | 103200 | 1995162000 | 35350 | 35350 | 35400 | 35350 | 295 |
| 588 | 20230713 | 103100 | 1984729850 | 35350 | 35450 | 35450 | 35350 | 248 |
| 589 | 20230713 | 103000 | 1975961200 | 35450 | 35300 | 35450 | 35250 | 613 |
| 590 | 20230713 | 102900 | 1954276950 | 35300 | 35300 | 35300 | 35250 | 304 |
| 591 | 20230713 | 102800 | 1943548350 | 35350 | 35400 | 35400 | 35350 | 107 |
| 592 | 20230713 | 102700 | 1939763700 | 35400 | 35400 | 35400 | 35350 | 145 |
| 593 | 20230713 | 102600 | 1934634300 | 35400 | 35400 | 35450 | 35400 | 250 |
| 594 | 20230713 | 102500 | 1925783300 | 35350 | 35350 | 35400 | 35300 | 138 |
| 595 | 20230713 | 102400 | 1920903000 | 35350 | 35350 | 35350 | 35300 | 247 |
| 596 | 20230713 | 102300 | 1912172300 | 35350 | 35300 | 35350 | 35250 | 480 |
| 597 | 20230713 | 102200 | 1895228850 | 35300 | 35250 | 35300 | 35200 | 207 |
| 598 | 20230713 | 102100 | 1887932300 | 35250 | 35300 | 35350 | 35250 | 546 |
| 599 | 20230713 | 102000 | 1868666950 | 35300 | 35350 | 35350 | 35300 | 180 |
| 600 | 20230713 | 101900 | 1862312750 | 35350 | 35400 | 35400 | 35350 | 545 |
| 601 | 20230713 | 101800 | 1843044300 | 35400 | 35400 | 35450 | 35400 | 191 |
| 602 | 20230713 | 101700 | 1836282850 | 35400 | 35450 | 35450 | 35400 | 281 |
| 603 | 20230713 | 101600 | 1826329900 | 35450 | 35400 | 35450 | 35400 | 724 |
| 604 | 20230713 | 101500 | 1800698450 | 35450 | 35450 | 35450 | 35400 | 905 |
| 605 | 20230713 | 101400 | 1768624600 | 35400 | 35400 | 35450 | 35350 | 658 |
| 606 | 20230713 | 101300 | 1745330750 | 35400 | 35400 | 35400 | 35350 | 349 |
| 607 | 20230713 | 101200 | 1732976950 | 35400 | 35350 | 35400 | 35350 | 137 |
| 608 | 20230713 | 101100 | 1728131100 | 35350 | 35250 | 35350 | 35200 | 2142 |
| 609 | 20230713 | 101000 | 1652522050 | 35250 | 35300 | 35300 | 35250 | 194 |
| 610 | 20230713 | 100900 | 1645678850 | 35300 | 35150 | 35300 | 35150 | 1253 |
| 611 | 20230713 | 100800 | 1601550600 | 35150 | 35200 | 35200 | 35100 | 555 |
| 612 | 20230713 | 100700 | 1582039600 | 35200 | 35150 | 35200 | 35150 | 229 |
| 613 | 20230713 | 100600 | 1573981650 | 35200 | 35200 | 35200 | 35200 | 51 |
| 614 | 20230713 | 100500 | 1572186450 | 35200 | 35150 | 35200 | 35150 | 99 |
| 615 | 20230713 | 100400 | 1568706550 | 35150 | 35100 | 35150 | 35100 | 155 |
| 616 | 20230713 | 100300 | 1563261800 | 35100 | 35150 | 35150 | 35100 | 525 |
| 617 | 20230713 | 100200 | 1544833500 | 35150 | 35150 | 35200 | 35150 | 285 |
| 618 | 20230713 | 100100 | 1534813450 | 35150 | 35200 | 35200 | 35150 | 122 |
| 619 | 20230713 | 100000 | 1530519650 | 35200 | 35200 | 35250 | 35150 | 264 |
| 620 | 20230713 | 095900 | 1521224900 | 35150 | 35150 | 35200 | 35150 | 415 |
| 621 | 20230713 | 095800 | 1506619200 | 35200 | 35100 | 35200 | 35100 | 363 |
| 622 | 20230713 | 095700 | 1493866450 | 35150 | 35200 | 35200 | 35150 | 169 |
| 623 | 20230713 | 095600 | 1487925450 | 35200 | 35150 | 35200 | 35150 | 228 |
| 624 | 20230713 | 095500 | 1479903700 | 35150 | 35150 | 35150 | 35050 | 122 |
| 625 | 20230713 | 095400 | 1475617900 | 35150 | 35200 | 35200 | 35150 | 38 |
| 626 | 20230713 | 095300 | 1474280400 | 35150 | 35050 | 35200 | 35000 | 258 |
| 627 | 20230713 | 095200 | 1465226350 | 35050 | 34850 | 35050 | 34850 | 1882 |
| 628 | 20230713 | 095100 | 1399435400 | 34900 | 35000 | 35000 | 34900 | 121 |
| 629 | 20230713 | 095000 | 1395208150 | 35000 | 34950 | 35000 | 34950 | 428 |
| 630 | 20230713 | 094900 | 1380248200 | 34950 | 34900 | 35000 | 34900 | 770 |
| 631 | 20230713 | 094800 | 1353325750 | 34900 | 34800 | 34900 | 34750 | 710 |
| 632 | 20230713 | 094700 | 1328605100 | 34800 | 34850 | 34900 | 34800 | 815 |
| 633 | 20230713 | 094600 | 1300220950 | 34850 | 34850 | 34900 | 34800 | 586 |
| 634 | 20230713 | 094500 | 1279813000 | 34850 | 34750 | 34850 | 34750 | 1504 |
| 635 | 20230713 | 094400 | 1227482900 | 34850 | 34800 | 34850 | 34700 | 1180 |
| 636 | 20230713 | 094300 | 1186462500 | 34800 | 34800 | 34900 | 34750 | 521 |
| 637 | 20230713 | 094200 | 1168321100 | 34850 | 34900 | 34900 | 34800 | 1057 |
| 638 | 20230713 | 094100 | 1131510350 | 34850 | 34900 | 35000 | 34850 | 1460 |
| 639 | 20230713 | 094000 | 1080604850 | 34900 | 35000 | 35000 | 34900 | 1332 |
| 640 | 20230713 | 093900 | 1034091500 | 35000 | 35000 | 35050 | 35000 | 680 |
| 641 | 20230713 | 093800 | 1010291200 | 35050 | 35100 | 35100 | 35000 | 1115 |
| 642 | 20230713 | 093700 | 971238250 | 35100 | 35150 | 35150 | 35050 | 642 |
| 643 | 20230713 | 093600 | 948721950 | 35100 | 35200 | 35200 | 35050 | 1331 |
| 644 | 20230713 | 093500 | 902022650 | 35200 | 35150 | 35300 | 35100 | 807 |
| 645 | 20230713 | 093400 | 873636450 | 35200 | 35200 | 35250 | 35150 | 889 |
| 646 | 20230713 | 093300 | 842374050 | 35250 | 35300 | 35300 | 35200 | 1215 |
| 647 | 20230713 | 093200 | 799553350 | 35250 | 35100 | 35300 | 35100 | 1437 |
| 648 | 20230713 | 093100 | 748999750 | 35150 | 35150 | 35150 | 35050 | 488 |
| 649 | 20230713 | 093000 | 731870950 | 35100 | 35150 | 35200 | 35100 | 983 |
| 650 | 20230713 | 092900 | 697349750 | 35200 | 35150 | 35200 | 35150 | 316 |
| 651 | 20230713 | 092800 | 686234550 | 35200 | 35200 | 35200 | 35150 | 181 |
| 652 | 20230713 | 092700 | 679870300 | 35200 | 35200 | 35200 | 35150 | 409 |
| 653 | 20230713 | 092600 | 665484450 | 35150 | 35200 | 35200 | 35150 | 236 |
| 654 | 20230713 | 092500 | 657186400 | 35200 | 35200 | 35250 | 35200 | 47 |
| 655 | 20230713 | 092400 | 655530550 | 35200 | 35150 | 35250 | 35100 | 1194 |
| 656 | 20230713 | 092300 | 613587650 | 35150 | 35250 | 35250 | 35150 | 610 |
| 657 | 20230713 | 092200 | 592102050 | 35250 | 35200 | 35250 | 35200 | 172 |
| 658 | 20230713 | 092100 | 586043000 | 35200 | 35200 | 35200 | 35150 | 172 |
| 659 | 20230713 | 092000 | 579989150 | 35200 | 35200 | 35200 | 35150 | 1050 |
| 660 | 20230713 | 091900 | 543044400 | 35200 | 35250 | 35250 | 35200 | 127 |
| 661 | 20230713 | 091800 | 538572000 | 35200 | 35350 | 35350 | 35200 | 769 |
| 662 | 20230713 | 091700 | 511464350 | 35300 | 35300 | 35350 | 35300 | 192 |
| 663 | 20230713 | 091600 | 504685950 | 35350 | 35300 | 35350 | 35300 | 129 |
| 664 | 20230713 | 091500 | 500131100 | 35300 | 35300 | 35350 | 35300 | 283 |
| 665 | 20230713 | 091400 | 490139800 | 35300 | 35350 | 35350 | 35300 | 517 |
| 666 | 20230713 | 091300 | 471886100 | 35300 | 35300 | 35350 | 35300 | 323 |
| 667 | 20230713 | 091200 | 460475300 | 35300 | 35350 | 35400 | 35300 | 252 |
| 668 | 20230713 | 091100 | 451574750 | 35300 | 35250 | 35400 | 35250 | 430 |
| 669 | 20230713 | 091000 | 436371450 | 35300 | 35300 | 35300 | 35250 | 405 |
| 670 | 20230713 | 090900 | 422091800 | 35350 | 35350 | 35400 | 35300 | 474 |
| 671 | 20230713 | 090800 | 405329650 | 35400 | 35350 | 35400 | 35300 | 530 |
| 672 | 20230713 | 090700 | 386593300 | 35350 | 35400 | 35450 | 35350 | 1251 |
| 673 | 20230713 | 090600 | 342316450 | 35400 | 35300 | 35550 | 35300 | 1336 |
| 674 | 20230713 | 090500 | 294987450 | 35300 | 35300 | 35400 | 35300 | 480 |
| 675 | 20230713 | 090400 | 278016750 | 35300 | 35350 | 35450 | 35300 | 245 |
| 676 | 20230713 | 090300 | 269342200 | 35350 | 35250 | 35350 | 35200 | 464 |
| 677 | 20230713 | 090200 | 252981650 | 35350 | 35450 | 35500 | 35300 | 1398 |
| 678 | 20230713 | 090100 | 203544950 | 35450 | 35400 | 35500 | 35350 | 1394 |
| 679 | 20230713 | 090000 | 154201650 | 35400 | 35600 | 35600 | 35350 | 4337 |