38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 210400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 3 | 20230712 | 210300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230712 | 210200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230712 | 210100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230712 | 210000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230712 | 205900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230712 | 205800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230712 | 205700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230712 | 205600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230712 | 205500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230712 | 205400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230712 | 205300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230712 | 205200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230712 | 205100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230712 | 205000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230712 | 204900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230712 | 204800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230712 | 204700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230712 | 204600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230712 | 204500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230712 | 204400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230712 | 204300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230712 | 204200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230712 | 204100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230712 | 204000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230712 | 203900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230712 | 203800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230712 | 203700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230712 | 203600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230712 | 203500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230712 | 203400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 33 | 20230712 | 203300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230712 | 203200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230712 | 203100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230712 | 203000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230712 | 202900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230712 | 202800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230712 | 202700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230712 | 202600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230712 | 202500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230712 | 202400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230712 | 202300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230712 | 202200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230712 | 202100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230712 | 202000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230712 | 201900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230712 | 201800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230712 | 201700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230712 | 201600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230712 | 201500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230712 | 201400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230712 | 201300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230712 | 201200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230712 | 201100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230712 | 201000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230712 | 200900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230712 | 200800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230712 | 200700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230712 | 200600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230712 | 200500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230712 | 200400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 63 | 20230712 | 200300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230712 | 200200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230712 | 200100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230712 | 200000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230712 | 195900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230712 | 195800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230712 | 195700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230712 | 195600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230712 | 195500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230712 | 195400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230712 | 195300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230712 | 195200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230712 | 195100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230712 | 195000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230712 | 194900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230712 | 194800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230712 | 194700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230712 | 194600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230712 | 194500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230712 | 194400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230712 | 194300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230712 | 194200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230712 | 194100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230712 | 194000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230712 | 193900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230712 | 193800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230712 | 193700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230712 | 193600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230712 | 193500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230712 | 193400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 93 | 20230712 | 193300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230712 | 193200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230712 | 193100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230712 | 193000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230712 | 192900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230712 | 192800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230712 | 192700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230712 | 192600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230712 | 192500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230712 | 192400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230712 | 192300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230712 | 192200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230712 | 192100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230712 | 192000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230712 | 191900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230712 | 191800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230712 | 191700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230712 | 191600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230712 | 191500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230712 | 191400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230712 | 191300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230712 | 191200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230712 | 191100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230712 | 191000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230712 | 190900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230712 | 190800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230712 | 190700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230712 | 190600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230712 | 190500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230712 | 190400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 123 | 20230712 | 190300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230712 | 190200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230712 | 190100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230712 | 190000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230712 | 185900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230712 | 185800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230712 | 185700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230712 | 185600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230712 | 185500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230712 | 185400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230712 | 185300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230712 | 185200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230712 | 185100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230712 | 185000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230712 | 184900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230712 | 184800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230712 | 184700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230712 | 184600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230712 | 184500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230712 | 184400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230712 | 184300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230712 | 184200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230712 | 184100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230712 | 184000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230712 | 183900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230712 | 183800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230712 | 183700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230712 | 183600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230712 | 183500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230712 | 183400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 153 | 20230712 | 183300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230712 | 183200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230712 | 183100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230712 | 183000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230712 | 182900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230712 | 182800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230712 | 182700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230712 | 182600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230712 | 182500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230712 | 182400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230712 | 182300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230712 | 182200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230712 | 182100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230712 | 182000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230712 | 181900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230712 | 181800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230712 | 181700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230712 | 181600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230712 | 181500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230712 | 181400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230712 | 181300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230712 | 181200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230712 | 181100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230712 | 181000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230712 | 180900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230712 | 180800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230712 | 180700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230712 | 180600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230712 | 180500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230712 | 180400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 183 | 20230712 | 180300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230712 | 180200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230712 | 180100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230712 | 180000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230712 | 175900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230712 | 175800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230712 | 175700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230712 | 175600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230712 | 175500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230712 | 175400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230712 | 175300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230712 | 175200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230712 | 175100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230712 | 175000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230712 | 174900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230712 | 174800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230712 | 174700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230712 | 174600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230712 | 174500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230712 | 174400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230712 | 174300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230712 | 174200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230712 | 174100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230712 | 174000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230712 | 173900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230712 | 173800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230712 | 173700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230712 | 173600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230712 | 173500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230712 | 173400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 213 | 20230712 | 173300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230712 | 173200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230712 | 173100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230712 | 173000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230712 | 172900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230712 | 172800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230712 | 172700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230712 | 172600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230712 | 172500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230712 | 172400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230712 | 172300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230712 | 172200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230712 | 172100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230712 | 172000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230712 | 171900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230712 | 171800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230712 | 171700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230712 | 171600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230712 | 171500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230712 | 171400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230712 | 171300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230712 | 171200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230712 | 171100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230712 | 171000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230712 | 170900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230712 | 170800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230712 | 170700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230712 | 170600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230712 | 170500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230712 | 170400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 243 | 20230712 | 170300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230712 | 170200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230712 | 170100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230712 | 170000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230712 | 165900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230712 | 165800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230712 | 165700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230712 | 165600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230712 | 165500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230712 | 165400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230712 | 165300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20230712 | 165200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20230712 | 165100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20230712 | 165000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20230712 | 164900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20230712 | 164800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20230712 | 164700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20230712 | 164600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20230712 | 164500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20230712 | 164400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20230712 | 164300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20230712 | 164200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20230712 | 164100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20230712 | 164000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20230712 | 163900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20230712 | 163800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20230712 | 163700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20230712 | 163600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20230712 | 163500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20230712 | 163400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 273 | 20230712 | 163300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20230712 | 163200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20230712 | 163100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20230712 | 163000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20230712 | 162900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20230712 | 162800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20230712 | 162700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20230712 | 162600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20230712 | 162500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20230712 | 162400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20230712 | 162300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20230712 | 162200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20230712 | 162100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20230712 | 162000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20230712 | 161900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20230712 | 161800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20230712 | 161700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20230712 | 161600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20230712 | 161500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 292 | 20230712 | 161400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 293 | 20230712 | 161300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 294 | 20230712 | 161200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 295 | 20230712 | 161100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 296 | 20230712 | 161000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 297 | 20230712 | 160900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 298 | 20230712 | 160800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 299 | 20230712 | 160700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 300 | 20230712 | 160600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 301 | 20230712 | 160500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 302 | 20230712 | 160400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 303 | 20230712 | 160300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 304 | 20230712 | 160200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 305 | 20230712 | 160100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 306 | 20230712 | 160000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 307 | 20230712 | 155900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 308 | 20230712 | 155800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20230712 | 155700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 310 | 20230712 | 155600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 311 | 20230712 | 155500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 312 | 20230712 | 155400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 313 | 20230712 | 155300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 314 | 20230712 | 155200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 315 | 20230712 | 155100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 316 | 20230712 | 155000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20230712 | 154900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20230712 | 154800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20230712 | 154700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20230712 | 154600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20230712 | 154500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20230712 | 154400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 323 | 20230712 | 154300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20230712 | 154200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 325 | 20230712 | 154100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 326 | 20230712 | 154000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 327 | 20230712 | 153900 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 328 | 20230712 | 153800 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 329 | 20230712 | 153700 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 330 | 20230712 | 153600 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 331 | 20230712 | 153500 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 332 | 20230712 | 153400 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 333 | 20230712 | 153300 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 334 | 20230712 | 153200 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 335 | 20230712 | 153100 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 336 | 20230712 | 153000 | 8017886600 | 21950 | 21950 | 21950 | 21950 | 10075 |
| 337 | 20230712 | 152900 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 338 | 20230712 | 152800 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 339 | 20230712 | 152700 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 340 | 20230712 | 152600 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 341 | 20230712 | 152500 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 342 | 20230712 | 152400 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 343 | 20230712 | 152300 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 344 | 20230712 | 152200 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 345 | 20230712 | 152100 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 346 | 20230712 | 152000 | 7796740350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 347 | 20230712 | 151900 | 7796740350 | 21950 | 21950 | 22000 | 21900 | 724 |
| 348 | 20230712 | 151800 | 7780873950 | 21950 | 21950 | 22000 | 21950 | 866 |
| 349 | 20230712 | 151700 | 7761865200 | 21900 | 21950 | 21950 | 21900 | 266 |
| 350 | 20230712 | 151600 | 7756034750 | 21950 | 21950 | 21950 | 21950 | 279 |
| 351 | 20230712 | 151500 | 7749910700 | 22000 | 21950 | 22000 | 21950 | 52 |
| 352 | 20230712 | 151400 | 7748768100 | 21950 | 21950 | 21950 | 21950 | 55 |
| 353 | 20230712 | 151300 | 7747560850 | 21950 | 21900 | 21950 | 21900 | 570 |
| 354 | 20230712 | 151200 | 7735076900 | 21900 | 21900 | 21950 | 21900 | 252 |
| 355 | 20230712 | 151100 | 7729557600 | 21900 | 21850 | 21900 | 21850 | 577 |
| 356 | 20230712 | 151000 | 7716940100 | 21900 | 21900 | 21900 | 21850 | 4 |
| 357 | 20230712 | 150900 | 7716852550 | 21900 | 21950 | 21950 | 21900 | 1074 |
| 358 | 20230712 | 150800 | 7693325850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 359 | 20230712 | 150700 | 7693325850 | 21950 | 21900 | 22000 | 21900 | 551 |
| 360 | 20230712 | 150600 | 7681228950 | 21950 | 21950 | 21950 | 21950 | 120 |
| 361 | 20230712 | 150500 | 7678594950 | 21950 | 21900 | 21950 | 21900 | 325 |
| 362 | 20230712 | 150400 | 7671473650 | 21900 | 21950 | 21950 | 21900 | 180 |
| 363 | 20230712 | 150300 | 7667531050 | 21950 | 21950 | 21950 | 21900 | 23 |
| 364 | 20230712 | 150200 | 7667026600 | 21900 | 21900 | 21900 | 21850 | 130 |
| 365 | 20230712 | 150100 | 7664182100 | 21900 | 21950 | 21950 | 21900 | 104 |
| 366 | 20230712 | 150000 | 7661904300 | 21900 | 21950 | 21950 | 21900 | 366 |
| 367 | 20230712 | 145900 | 7653888150 | 21950 | 21950 | 21950 | 21950 | 22 |
| 368 | 20230712 | 145800 | 7653405250 | 21900 | 21950 | 21950 | 21850 | 643 |
| 369 | 20230712 | 145700 | 7639321800 | 21950 | 21900 | 21950 | 21900 | 704 |
| 370 | 20230712 | 145600 | 7623903650 | 21900 | 21950 | 21950 | 21900 | 92 |
| 371 | 20230712 | 145500 | 7621888200 | 21900 | 21850 | 21900 | 21800 | 623 |
| 372 | 20230712 | 145400 | 7608265250 | 21900 | 21900 | 21900 | 21900 | 5 |
| 373 | 20230712 | 145300 | 7608155750 | 21900 | 21900 | 21900 | 21850 | 243 |
| 374 | 20230712 | 145200 | 7602840050 | 21900 | 21900 | 21900 | 21850 | 253 |
| 375 | 20230712 | 145100 | 7597307050 | 21900 | 22100 | 22150 | 21850 | 782 |
| 376 | 20230712 | 145000 | 7580168400 | 22150 | 21850 | 22150 | 21850 | 2801 |
| 377 | 20230712 | 144900 | 7518520650 | 21900 | 21900 | 21900 | 21800 | 98 |
| 378 | 20230712 | 144800 | 7516383950 | 21800 | 21850 | 21850 | 21800 | 321 |
| 379 | 20230712 | 144700 | 7509379650 | 21900 | 21900 | 21900 | 21900 | 90 |
| 380 | 20230712 | 144600 | 7507408650 | 21950 | 21950 | 21950 | 21950 | 95 |
| 381 | 20230712 | 144500 | 7505323400 | 21900 | 21900 | 21950 | 21900 | 341 |
| 382 | 20230712 | 144400 | 7497850500 | 21900 | 21950 | 21950 | 21900 | 292 |
| 383 | 20230712 | 144300 | 7491443150 | 21950 | 21900 | 21950 | 21850 | 128 |
| 384 | 20230712 | 144200 | 7488644700 | 21900 | 21850 | 21900 | 21850 | 681 |
| 385 | 20230712 | 144100 | 7473739250 | 21850 | 21850 | 21850 | 21850 | 5 |
| 386 | 20230712 | 144000 | 7473630000 | 21850 | 21850 | 21850 | 21850 | 20 |
| 387 | 20230712 | 143900 | 7473193000 | 21850 | 21850 | 21850 | 21850 | 196 |
| 388 | 20230712 | 143800 | 7468910400 | 21850 | 21800 | 21850 | 21750 | 248 |
| 389 | 20230712 | 143700 | 7463510650 | 21900 | 21850 | 21900 | 21850 | 440 |
| 390 | 20230712 | 143600 | 7453896500 | 21850 | 21900 | 21900 | 21850 | 113 |
| 391 | 20230712 | 143500 | 7451425600 | 21850 | 21900 | 21900 | 21850 | 105 |
| 392 | 20230712 | 143400 | 7449131200 | 21900 | 21900 | 21900 | 21900 | 102 |
| 393 | 20230712 | 143300 | 7446897400 | 21950 | 21850 | 21950 | 21850 | 1881 |
| 394 | 20230712 | 143200 | 7405731850 | 21750 | 21800 | 21800 | 21750 | 338 |
| 395 | 20230712 | 143100 | 7398378800 | 21800 | 21750 | 21800 | 21700 | 1184 |
| 396 | 20230712 | 143000 | 7372573050 | 21700 | 21800 | 21800 | 21700 | 453 |
| 397 | 20230712 | 142900 | 7362732450 | 21750 | 21700 | 21750 | 21700 | 242 |
| 398 | 20230712 | 142800 | 7357469000 | 21750 | 21750 | 21800 | 21750 | 441 |
| 399 | 20230712 | 142700 | 7347877200 | 21750 | 21750 | 21750 | 21750 | 279 |
| 400 | 20230712 | 142600 | 7341808950 | 21750 | 21750 | 21750 | 21750 | 42 |
| 401 | 20230712 | 142500 | 7340895450 | 21700 | 21750 | 21750 | 21700 | 2429 |
| 402 | 20230712 | 142400 | 7288154750 | 21800 | 21800 | 21800 | 21800 | 364 |
| 403 | 20230712 | 142300 | 7280219550 | 21800 | 21750 | 21800 | 21750 | 658 |
| 404 | 20230712 | 142200 | 7265882700 | 21750 | 21700 | 21750 | 21700 | 187 |
| 405 | 20230712 | 142100 | 7261816850 | 21700 | 21700 | 21700 | 21700 | 714 |
| 406 | 20230712 | 142000 | 7246323050 | 21700 | 21650 | 21700 | 21650 | 447 |
| 407 | 20230712 | 141900 | 7236645400 | 21650 | 21700 | 21700 | 21650 | 210 |
| 408 | 20230712 | 141800 | 7232098600 | 21700 | 21700 | 21700 | 21700 | 98 |
| 409 | 20230712 | 141700 | 7229972000 | 21700 | 21700 | 21700 | 21700 | 867 |
| 410 | 20230712 | 141600 | 7211158100 | 21700 | 21700 | 21750 | 21700 | 955 |
| 411 | 20230712 | 141500 | 7190432900 | 21700 | 21700 | 21700 | 21650 | 229 |
| 412 | 20230712 | 141400 | 7185464300 | 21750 | 21750 | 21750 | 21650 | 603 |
| 413 | 20230712 | 141300 | 7172376350 | 21750 | 21750 | 21750 | 21700 | 366 |
| 414 | 20230712 | 141200 | 7164431350 | 21700 | 21700 | 21750 | 21650 | 628 |
| 415 | 20230712 | 141100 | 7150803150 | 21650 | 21700 | 21700 | 21650 | 1838 |
| 416 | 20230712 | 141000 | 7110996450 | 21700 | 21700 | 21700 | 21650 | 451 |
| 417 | 20230712 | 140900 | 7101215800 | 21700 | 21700 | 21700 | 21650 | 1036 |
| 418 | 20230712 | 140800 | 7078734950 | 21750 | 21700 | 21750 | 21700 | 607 |
| 419 | 20230712 | 140700 | 7065560550 | 21750 | 21800 | 21800 | 21750 | 2406 |
| 420 | 20230712 | 140600 | 7013200550 | 21800 | 21900 | 21900 | 21750 | 6119 |
| 421 | 20230712 | 140500 | 6879512100 | 21900 | 22000 | 22000 | 21900 | 1185 |
| 422 | 20230712 | 140400 | 6853560500 | 22000 | 22000 | 22000 | 21900 | 183 |
| 423 | 20230712 | 140300 | 6849539500 | 22000 | 21900 | 22000 | 21900 | 32 |
| 424 | 20230712 | 140200 | 6848838000 | 22000 | 21950 | 22000 | 21900 | 235 |
| 425 | 20230712 | 140100 | 6843673950 | 21950 | 21950 | 21950 | 21950 | 143 |
| 426 | 20230712 | 140000 | 6840535100 | 21950 | 21950 | 21950 | 21900 | 119 |
| 427 | 20230712 | 135900 | 6837923150 | 21950 | 21950 | 21950 | 21950 | 75 |
| 428 | 20230712 | 135800 | 6836276900 | 21950 | 21950 | 21950 | 21950 | 132 |
| 429 | 20230712 | 135700 | 6833379500 | 22000 | 21950 | 22000 | 21950 | 65 |
| 430 | 20230712 | 135600 | 6831952500 | 21950 | 21950 | 21950 | 21950 | 223 |
| 431 | 20230712 | 135500 | 6827057650 | 21950 | 21950 | 21950 | 21900 | 574 |
| 432 | 20230712 | 135400 | 6814481350 | 21950 | 21950 | 21950 | 21950 | 95 |
| 433 | 20230712 | 135300 | 6812396100 | 21900 | 21900 | 21900 | 21900 | 827 |
| 434 | 20230712 | 135200 | 6794284800 | 21900 | 21900 | 21900 | 21900 | 4 |
| 435 | 20230712 | 135100 | 6794197200 | 21900 | 21950 | 21950 | 21900 | 428 |
| 436 | 20230712 | 135000 | 6784823900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 437 | 20230712 | 134900 | 6784823900 | 21900 | 21900 | 21950 | 21900 | 239 |
| 438 | 20230712 | 134800 | 6779589750 | 21900 | 21900 | 21950 | 21900 | 563 |
| 439 | 20230712 | 134700 | 6767259800 | 21950 | 22000 | 22000 | 21950 | 393 |
| 440 | 20230712 | 134600 | 6758632900 | 22000 | 22000 | 22000 | 22000 | 100 |
| 441 | 20230712 | 134500 | 6756432900 | 21950 | 21950 | 21950 | 21950 | 10 |
| 442 | 20230712 | 134400 | 6756213400 | 21950 | 21900 | 21950 | 21900 | 858 |
| 443 | 20230712 | 134300 | 6737408900 | 21950 | 21900 | 21950 | 21900 | 2581 |
| 444 | 20230712 | 134200 | 6680884000 | 21900 | 21950 | 21950 | 21900 | 619 |
| 445 | 20230712 | 134100 | 6667297600 | 21950 | 21950 | 21950 | 21950 | 226 |
| 446 | 20230712 | 134000 | 6662336900 | 22000 | 22000 | 22000 | 22000 | 33 |
| 447 | 20230712 | 133900 | 6661610900 | 22000 | 21950 | 22000 | 21950 | 57 |
| 448 | 20230712 | 133800 | 6660357750 | 21950 | 22000 | 22000 | 21900 | 99 |
| 449 | 20230712 | 133700 | 6658185650 | 22000 | 21950 | 22000 | 21950 | 133 |
| 450 | 20230712 | 133600 | 6655263500 | 22000 | 21950 | 22000 | 21900 | 163 |
| 451 | 20230712 | 133500 | 6651686050 | 21900 | 21900 | 21900 | 21900 | 298 |
| 452 | 20230712 | 133400 | 6645159850 | 21900 | 21950 | 22000 | 21900 | 1618 |
| 453 | 20230712 | 133300 | 6609679750 | 21950 | 22000 | 22000 | 21950 | 524 |
| 454 | 20230712 | 133200 | 6598153550 | 22000 | 22000 | 22000 | 22000 | 98 |
| 455 | 20230712 | 133100 | 6595997550 | 22000 | 22000 | 22000 | 21950 | 80 |
| 456 | 20230712 | 133000 | 6594239600 | 22000 | 22050 | 22050 | 22000 | 25 |
| 457 | 20230712 | 132900 | 6593689350 | 22000 | 22000 | 22000 | 22000 | 486 |
| 458 | 20230712 | 132800 | 6582997350 | 22000 | 21950 | 22000 | 21950 | 15 |
| 459 | 20230712 | 132700 | 6582667600 | 21950 | 21950 | 21950 | 21950 | 3943 |
| 460 | 20230712 | 132600 | 6496118750 | 21950 | 22000 | 22000 | 21950 | 159 |
| 461 | 20230712 | 132500 | 6492622150 | 22050 | 22050 | 22050 | 22000 | 3053 |
| 462 | 20230712 | 132400 | 6425447950 | 22050 | 22050 | 22050 | 22050 | 17 |
| 463 | 20230712 | 132300 | 6425073100 | 22000 | 22050 | 22050 | 22000 | 258 |
| 464 | 20230712 | 132200 | 6419386450 | 22050 | 22100 | 22100 | 22050 | 636 |
| 465 | 20230712 | 132100 | 6405362000 | 22100 | 22100 | 22100 | 22050 | 253 |
| 466 | 20230712 | 132000 | 6399782700 | 22050 | 22100 | 22100 | 22050 | 329 |
| 467 | 20230712 | 131900 | 6392518400 | 22150 | 22150 | 22150 | 22100 | 20 |
| 468 | 20230712 | 131800 | 6392075900 | 22150 | 22050 | 22150 | 22050 | 300 |
| 469 | 20230712 | 131700 | 6385440250 | 22100 | 22050 | 22100 | 22050 | 687 |
| 470 | 20230712 | 131600 | 6370291650 | 22050 | 22100 | 22100 | 22050 | 405 |
| 471 | 20230712 | 131500 | 6361360650 | 22150 | 22150 | 22150 | 22100 | 557 |
| 472 | 20230712 | 131400 | 6349039650 | 22150 | 22200 | 22200 | 22150 | 860 |
| 473 | 20230712 | 131300 | 6329973150 | 22200 | 22150 | 22200 | 22150 | 1355 |
| 474 | 20230712 | 131200 | 6299943900 | 22150 | 22200 | 22200 | 22150 | 90 |
| 475 | 20230712 | 131100 | 6297948150 | 22200 | 22200 | 22200 | 22200 | 1128 |
| 476 | 20230712 | 131000 | 6272906550 | 22200 | 22250 | 22250 | 22200 | 122 |
| 477 | 20230712 | 130900 | 6270195150 | 22250 | 22250 | 22250 | 22250 | 19 |
| 478 | 20230712 | 130800 | 6269772400 | 22250 | 22300 | 22300 | 22250 | 942 |
| 479 | 20230712 | 130700 | 6248812750 | 22300 | 22250 | 22350 | 22250 | 190 |
| 480 | 20230712 | 130600 | 6244566600 | 22350 | 22300 | 22350 | 22300 | 463 |
| 481 | 20230712 | 130500 | 6234235000 | 22250 | 22250 | 22250 | 22250 | 254 |
| 482 | 20230712 | 130400 | 6228583500 | 22250 | 22300 | 22300 | 22250 | 790 |
| 483 | 20230712 | 130300 | 6210987900 | 22400 | 22350 | 22400 | 22300 | 1310 |
| 484 | 20230712 | 130200 | 6181712300 | 22350 | 22450 | 22500 | 22350 | 1224 |
| 485 | 20230712 | 130100 | 6154264950 | 22450 | 22450 | 22500 | 22400 | 1140 |
| 486 | 20230712 | 130000 | 6128669900 | 22450 | 22350 | 22500 | 22350 | 7652 |
| 487 | 20230712 | 125900 | 5957044000 | 22350 | 22300 | 22350 | 22300 | 1821 |
| 488 | 20230712 | 125800 | 5916376550 | 22300 | 22300 | 22300 | 22250 | 321 |
| 489 | 20230712 | 125700 | 5909222150 | 22350 | 22250 | 22350 | 22200 | 2182 |
| 490 | 20230712 | 125600 | 5860618350 | 22250 | 22200 | 22250 | 22150 | 655 |
| 491 | 20230712 | 125500 | 5846081200 | 22200 | 22250 | 22250 | 22200 | 48 |
| 492 | 20230712 | 125400 | 5845014850 | 22250 | 22300 | 22300 | 22250 | 211 |
| 493 | 20230712 | 125300 | 5840315050 | 22300 | 22300 | 22300 | 22300 | 13 |
| 494 | 20230712 | 125200 | 5840025150 | 22200 | 22250 | 22300 | 22200 | 1485 |
| 495 | 20230712 | 125100 | 5807052800 | 22300 | 22250 | 22350 | 22250 | 481 |
| 496 | 20230712 | 125000 | 5796324350 | 22200 | 22250 | 22300 | 22200 | 254 |
| 497 | 20230712 | 124900 | 5790666650 | 22250 | 22250 | 22300 | 22250 | 948 |
| 498 | 20230712 | 124800 | 5769568550 | 22250 | 22300 | 22300 | 22250 | 63 |
| 499 | 20230712 | 124700 | 5768164700 | 22300 | 22300 | 22300 | 22250 | 71 |
| 500 | 20230712 | 124600 | 5766583900 | 22250 | 22300 | 22300 | 22250 | 286 |
| 501 | 20230712 | 124500 | 5760214800 | 22300 | 22250 | 22350 | 22250 | 97 |
| 502 | 20230712 | 124400 | 5758049400 | 22250 | 22300 | 22300 | 22250 | 111 |
| 503 | 20230712 | 124300 | 5755575100 | 22300 | 22350 | 22350 | 22250 | 422 |
| 504 | 20230712 | 124200 | 5746168250 | 22400 | 22250 | 22400 | 22250 | 3101 |
| 505 | 20230712 | 124100 | 5676958450 | 22250 | 22250 | 22300 | 22200 | 1005 |
| 506 | 20230712 | 124000 | 5654606750 | 22250 | 22250 | 22300 | 22250 | 394 |
| 507 | 20230712 | 123900 | 5645835550 | 22250 | 22250 | 22300 | 22250 | 158 |
| 508 | 20230712 | 123800 | 5642320000 | 22250 | 22200 | 22250 | 22200 | 578 |
| 509 | 20230712 | 123700 | 5629481150 | 22250 | 22250 | 22250 | 22250 | 1491 |
| 510 | 20230712 | 123600 | 5596306400 | 22200 | 22350 | 22350 | 22200 | 2102 |
| 511 | 20230712 | 123500 | 5549541650 | 22350 | 22350 | 22400 | 22250 | 6734 |
| 512 | 20230712 | 123400 | 5399115800 | 22300 | 22000 | 22400 | 21950 | 9331 |
| 513 | 20230712 | 123300 | 5191595050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 514 | 20230712 | 123200 | 5191595050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 515 | 20230712 | 123100 | 5191595050 | 21950 | 21950 | 21950 | 21950 | 366 |
| 516 | 20230712 | 123000 | 5183561350 | 21900 | 21900 | 21950 | 21900 | 466 |
| 517 | 20230712 | 122900 | 5173350650 | 21900 | 21900 | 21900 | 21900 | 100 |
| 518 | 20230712 | 122800 | 5171160650 | 21900 | 21900 | 21900 | 21900 | 110 |
| 519 | 20230712 | 122700 | 5168751650 | 21900 | 21900 | 21900 | 21850 | 544 |
| 520 | 20230712 | 122600 | 5156863800 | 21900 | 21850 | 21900 | 21850 | 244 |
| 521 | 20230712 | 122500 | 5151520250 | 21900 | 21900 | 21900 | 21900 | 35 |
| 522 | 20230712 | 122400 | 5150753750 | 21900 | 21850 | 21900 | 21850 | 9 |
| 523 | 20230712 | 122300 | 5150556800 | 21850 | 21850 | 21850 | 21850 | 5 |
| 524 | 20230712 | 122200 | 5150447550 | 21900 | 21900 | 21900 | 21900 | 237 |
| 525 | 20230712 | 122100 | 5145257250 | 21900 | 21900 | 21900 | 21900 | 22 |
| 526 | 20230712 | 122000 | 5144775450 | 21900 | 21800 | 21900 | 21800 | 822 |
| 527 | 20230712 | 121900 | 5126796650 | 21850 | 21850 | 21850 | 21850 | 520 |
| 528 | 20230712 | 121800 | 5115434650 | 21850 | 21800 | 21850 | 21800 | 22 |
| 529 | 20230712 | 121700 | 5114954000 | 21800 | 21800 | 21800 | 21800 | 473 |
| 530 | 20230712 | 121600 | 5104642600 | 21800 | 21750 | 21800 | 21750 | 656 |
| 531 | 20230712 | 121500 | 5090348550 | 21750 | 21800 | 21800 | 21750 | 331 |
| 532 | 20230712 | 121400 | 5083144300 | 21800 | 21800 | 21800 | 21800 | 29 |
| 533 | 20230712 | 121300 | 5082512100 | 21800 | 21750 | 21800 | 21700 | 665 |
| 534 | 20230712 | 121200 | 5068033300 | 21750 | 21750 | 21750 | 21750 | 169 |
| 535 | 20230712 | 121100 | 5064357550 | 21750 | 21700 | 21750 | 21700 | 14 |
| 536 | 20230712 | 121000 | 5064053100 | 21700 | 21700 | 21700 | 21700 | 355 |
| 537 | 20230712 | 120900 | 5056349600 | 21750 | 21650 | 21750 | 21650 | 1111 |
| 538 | 20230712 | 120800 | 5032241400 | 21650 | 21650 | 21650 | 21650 | 287 |
| 539 | 20230712 | 120700 | 5026027850 | 21650 | 21650 | 21650 | 21650 | 201 |
| 540 | 20230712 | 120600 | 5021676200 | 21650 | 21650 | 21700 | 21650 | 591 |
| 541 | 20230712 | 120500 | 5008880550 | 21650 | 21700 | 21700 | 21650 | 86 |
| 542 | 20230712 | 120400 | 5007018150 | 21700 | 21700 | 21700 | 21700 | 36 |
| 543 | 20230712 | 120300 | 5006236950 | 21700 | 21700 | 21700 | 21700 | 360 |
| 544 | 20230712 | 120200 | 4998424950 | 21700 | 21700 | 21700 | 21700 | 1206 |
| 545 | 20230712 | 120100 | 4972254750 | 21700 | 21750 | 21750 | 21700 | 232 |
| 546 | 20230712 | 120000 | 4967214250 | 21750 | 21800 | 21800 | 21750 | 119 |
| 547 | 20230712 | 115900 | 4964625750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 548 | 20230712 | 115800 | 4964625750 | 21750 | 21750 | 21750 | 21750 | 106 |
| 549 | 20230712 | 115700 | 4962320250 | 21750 | 21750 | 21800 | 21700 | 1123 |
| 550 | 20230712 | 115600 | 4937937800 | 21750 | 21800 | 21850 | 21750 | 956 |
| 551 | 20230712 | 115500 | 4917141300 | 21850 | 21800 | 21850 | 21750 | 391 |
| 552 | 20230712 | 115400 | 4908607550 | 21800 | 21800 | 21850 | 21800 | 213 |
| 553 | 20230712 | 115300 | 4903959100 | 21800 | 21800 | 21800 | 21800 | 102 |
| 554 | 20230712 | 115200 | 4901735500 | 21800 | 21800 | 21800 | 21800 | 190 |
| 555 | 20230712 | 115100 | 4897593500 | 21800 | 21800 | 21800 | 21800 | 14 |
| 556 | 20230712 | 115000 | 4897288300 | 21800 | 21850 | 21850 | 21800 | 668 |
| 557 | 20230712 | 114900 | 4882725650 | 21850 | 21800 | 21850 | 21800 | 340 |
| 558 | 20230712 | 114800 | 4875313600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 559 | 20230712 | 114700 | 4875313600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 560 | 20230712 | 114600 | 4875313600 | 21800 | 21750 | 21800 | 21750 | 565 |
| 561 | 20230712 | 114500 | 4863014850 | 21750 | 21750 | 21800 | 21750 | 101 |
| 562 | 20230712 | 114400 | 4860817600 | 21800 | 21800 | 21800 | 21750 | 59 |
| 563 | 20230712 | 114300 | 4859533300 | 21750 | 21750 | 21750 | 21750 | 202 |
| 564 | 20230712 | 114200 | 4855139800 | 21750 | 21750 | 21750 | 21750 | 80 |
| 565 | 20230712 | 114100 | 4853399800 | 21750 | 21750 | 21750 | 21750 | 529 |
| 566 | 20230712 | 114000 | 4841894050 | 21750 | 21700 | 21750 | 21700 | 293 |
| 567 | 20230712 | 113900 | 4835531700 | 21700 | 21700 | 21700 | 21650 | 242 |
| 568 | 20230712 | 113800 | 4830286850 | 21700 | 21700 | 21700 | 21700 | 989 |
| 569 | 20230712 | 113700 | 4808825550 | 21700 | 21750 | 21750 | 21700 | 83 |
| 570 | 20230712 | 113600 | 4807022800 | 21750 | 21700 | 21750 | 21700 | 530 |
| 571 | 20230712 | 113500 | 4795520300 | 21700 | 21750 | 21750 | 21700 | 1021 |
| 572 | 20230712 | 113400 | 4773341650 | 21750 | 21800 | 21800 | 21750 | 11 |
| 573 | 20230712 | 113300 | 4773101900 | 21750 | 21800 | 21800 | 21750 | 1490 |
| 574 | 20230712 | 113200 | 4740671700 | 21800 | 21850 | 21850 | 21800 | 45 |
| 575 | 20230712 | 113100 | 4739690200 | 21800 | 21800 | 21800 | 21800 | 405 |
| 576 | 20230712 | 113000 | 4730861200 | 21800 | 21700 | 21800 | 21700 | 626 |
| 577 | 20230712 | 112900 | 4717247650 | 21700 | 21800 | 21800 | 21700 | 4961 |
| 578 | 20230712 | 112800 | 4609318350 | 21850 | 21850 | 21850 | 21800 | 271 |
| 579 | 20230712 | 112700 | 4603401700 | 21850 | 21800 | 21850 | 21800 | 482 |
| 580 | 20230712 | 112600 | 4592882400 | 21800 | 21850 | 21850 | 21800 | 58 |
| 581 | 20230712 | 112500 | 4591617950 | 21850 | 21850 | 21850 | 21850 | 205 |
| 582 | 20230712 | 112400 | 4587138700 | 21850 | 21850 | 21850 | 21850 | 1368 |
| 583 | 20230712 | 112300 | 4557247900 | 21850 | 21850 | 21850 | 21850 | 38 |
| 584 | 20230712 | 112200 | 4556417600 | 21900 | 21900 | 21900 | 21850 | 13 |
| 585 | 20230712 | 112100 | 4556133400 | 21850 | 21850 | 21850 | 21850 | 1 |
| 586 | 20230712 | 112000 | 4556111550 | 21850 | 21900 | 21900 | 21850 | 107 |
| 587 | 20230712 | 111900 | 4553773250 | 21900 | 21900 | 21950 | 21900 | 1139 |
| 588 | 20230712 | 111800 | 4528772850 | 21900 | 21900 | 21950 | 21900 | 70 |
| 589 | 20230712 | 111700 | 4527238800 | 21850 | 21950 | 21950 | 21850 | 244 |
| 590 | 20230712 | 111600 | 4521897400 | 21850 | 21900 | 21950 | 21850 | 211 |
| 591 | 20230712 | 111500 | 4517271900 | 21900 | 21850 | 21900 | 21850 | 56 |
| 592 | 20230712 | 111400 | 4516045700 | 21850 | 21850 | 21850 | 21850 | 9 |
| 593 | 20230712 | 111300 | 4515849050 | 21900 | 21850 | 21900 | 21850 | 156 |
| 594 | 20230712 | 111200 | 4512440150 | 21850 | 21950 | 21950 | 21850 | 235 |
| 595 | 20230712 | 111100 | 4507304900 | 21950 | 21950 | 21950 | 21850 | 1463 |
| 596 | 20230712 | 111000 | 4475234000 | 22000 | 22000 | 22000 | 22000 | 251 |
| 597 | 20230712 | 110900 | 4469712000 | 21950 | 22000 | 22000 | 21950 | 49 |
| 598 | 20230712 | 110800 | 4468634050 | 22000 | 22000 | 22000 | 22000 | 100 |
| 599 | 20230712 | 110700 | 4466434050 | 22050 | 22050 | 22050 | 22000 | 3 |
| 600 | 20230712 | 110600 | 4466367950 | 22050 | 22050 | 22050 | 22000 | 47 |
| 601 | 20230712 | 110500 | 4465333750 | 22050 | 22050 | 22050 | 22000 | 206 |
| 602 | 20230712 | 110400 | 4460798250 | 22000 | 22050 | 22050 | 22000 | 36 |
| 603 | 20230712 | 110300 | 4460004500 | 22050 | 22100 | 22100 | 22050 | 25 |
| 604 | 20230712 | 110200 | 4459452500 | 22100 | 22150 | 22150 | 22000 | 882 |
| 605 | 20230712 | 110100 | 4439965300 | 22150 | 22150 | 22150 | 22150 | 581 |
| 606 | 20230712 | 110000 | 4427096150 | 22150 | 22150 | 22200 | 22150 | 964 |
| 607 | 20230712 | 105900 | 4405737800 | 22100 | 22050 | 22100 | 22050 | 1282 |
| 608 | 20230712 | 105800 | 4377409350 | 22000 | 22000 | 22000 | 22000 | 921 |
| 609 | 20230712 | 105700 | 4357147350 | 22050 | 22000 | 22050 | 22000 | 150 |
| 610 | 20230712 | 105600 | 4353846050 | 21900 | 21950 | 22050 | 21900 | 838 |
| 611 | 20230712 | 105500 | 4335439650 | 21950 | 21900 | 22000 | 21900 | 352 |
| 612 | 20230712 | 105400 | 4327714200 | 21950 | 21850 | 21950 | 21850 | 47 |
| 613 | 20230712 | 105300 | 4326684450 | 21900 | 21900 | 21900 | 21900 | 476 |
| 614 | 20230712 | 105200 | 4316260050 | 21900 | 21950 | 21950 | 21900 | 73 |
| 615 | 20230712 | 105100 | 4314657850 | 21850 | 21950 | 21950 | 21850 | 2414 |
| 616 | 20230712 | 105000 | 4261778250 | 21950 | 21950 | 21950 | 21950 | 10 |
| 617 | 20230712 | 104900 | 4261558750 | 21950 | 21950 | 22000 | 21950 | 166 |
| 618 | 20230712 | 104800 | 4257913500 | 21950 | 21950 | 21950 | 21950 | 200 |
| 619 | 20230712 | 104700 | 4253523500 | 21950 | 21900 | 21950 | 21900 | 121 |
| 620 | 20230712 | 104600 | 4250873000 | 21900 | 21950 | 21950 | 21900 | 415 |
| 621 | 20230712 | 104500 | 4241766250 | 22000 | 22000 | 22000 | 22000 | 5 |
| 622 | 20230712 | 104400 | 4241656250 | 22000 | 21950 | 22000 | 21950 | 1149 |
| 623 | 20230712 | 104300 | 4216433200 | 21950 | 22000 | 22000 | 21950 | 152 |
| 624 | 20230712 | 104200 | 4213090050 | 22000 | 22050 | 22050 | 22000 | 143 |
| 625 | 20230712 | 104100 | 4209943500 | 22000 | 22000 | 22000 | 21950 | 314 |
| 626 | 20230712 | 104000 | 4203035650 | 22000 | 21950 | 22000 | 21950 | 186 |
| 627 | 20230712 | 103900 | 4198943900 | 22000 | 22000 | 22000 | 22000 | 488 |
| 628 | 20230712 | 103800 | 4188207900 | 22000 | 22000 | 22050 | 22000 | 100 |
| 629 | 20230712 | 103700 | 4186007750 | 22000 | 22050 | 22050 | 22000 | 194 |
| 630 | 20230712 | 103600 | 4181737450 | 22050 | 22000 | 22050 | 22000 | 28 |
| 631 | 20230712 | 103500 | 4181120700 | 22000 | 22000 | 22000 | 22000 | 55 |
| 632 | 20230712 | 103400 | 4179910700 | 22100 | 22100 | 22100 | 22100 | 20 |
| 633 | 20230712 | 103300 | 4179468700 | 22100 | 22100 | 22100 | 22100 | 63 |
| 634 | 20230712 | 103200 | 4178076400 | 22000 | 22000 | 22000 | 22000 | 944 |
| 635 | 20230712 | 103100 | 4157308400 | 22000 | 22000 | 22000 | 21950 | 155 |
| 636 | 20230712 | 103000 | 4153898550 | 22000 | 22000 | 22000 | 21950 | 81 |
| 637 | 20230712 | 102900 | 4152117150 | 22000 | 21950 | 22000 | 21950 | 186 |
| 638 | 20230712 | 102800 | 4148031650 | 22000 | 22000 | 22000 | 22000 | 80 |
| 639 | 20230712 | 102700 | 4146271650 | 21950 | 21950 | 21950 | 21950 | 48 |
| 640 | 20230712 | 102600 | 4145218050 | 21950 | 22050 | 22050 | 21950 | 1661 |
| 641 | 20230712 | 102500 | 4108674400 | 22050 | 22050 | 22050 | 22050 | 187 |
| 642 | 20230712 | 102400 | 4104551050 | 22050 | 22050 | 22100 | 22000 | 279 |
| 643 | 20230712 | 102300 | 4098407050 | 22050 | 22050 | 22050 | 22050 | 1267 |
| 644 | 20230712 | 102200 | 4070469700 | 22050 | 22050 | 22050 | 22050 | 46 |
| 645 | 20230712 | 102100 | 4069455400 | 22100 | 22100 | 22150 | 22100 | 486 |
| 646 | 20230712 | 102000 | 4058712200 | 22100 | 22100 | 22100 | 22100 | 13 |
| 647 | 20230712 | 101900 | 4058424900 | 22100 | 22100 | 22150 | 22100 | 708 |
| 648 | 20230712 | 101800 | 4042778000 | 22100 | 22150 | 22150 | 22100 | 406 |
| 649 | 20230712 | 101700 | 4033802900 | 22150 | 22100 | 22150 | 22100 | 852 |
| 650 | 20230712 | 101600 | 4014961200 | 22100 | 22000 | 22100 | 22000 | 190 |
| 651 | 20230712 | 101500 | 4010762700 | 22000 | 22000 | 22100 | 22000 | 1802 |
| 652 | 20230712 | 101400 | 3971098700 | 22000 | 22000 | 22000 | 22000 | 220 |
| 653 | 20230712 | 101300 | 3966258700 | 22000 | 21950 | 22000 | 21950 | 59 |
| 654 | 20230712 | 101200 | 3964963600 | 22000 | 22000 | 22000 | 21900 | 169 |
| 655 | 20230712 | 101100 | 3961247100 | 22000 | 21950 | 22000 | 21950 | 1080 |
| 656 | 20230712 | 101000 | 3937495700 | 22000 | 21850 | 22000 | 21850 | 1465 |
| 657 | 20230712 | 100900 | 3905352750 | 21850 | 21850 | 21850 | 21850 | 5 |
| 658 | 20230712 | 100800 | 3905243500 | 21850 | 21800 | 21850 | 21750 | 540 |
| 659 | 20230712 | 100700 | 3893456750 | 21800 | 21800 | 21800 | 21800 | 172 |
| 660 | 20230712 | 100600 | 3889707150 | 21750 | 21750 | 21850 | 21750 | 301 |
| 661 | 20230712 | 100500 | 3883152000 | 21800 | 21800 | 21800 | 21750 | 320 |
| 662 | 20230712 | 100400 | 3876178950 | 21800 | 21800 | 21800 | 21750 | 226 |
| 663 | 20230712 | 100300 | 3871257150 | 21750 | 21800 | 21800 | 21750 | 3837 |
| 664 | 20230712 | 100200 | 3787682200 | 21900 | 21850 | 21900 | 21850 | 60 |
| 665 | 20230712 | 100100 | 3786370700 | 21850 | 21850 | 21900 | 21850 | 1045 |
| 666 | 20230712 | 100000 | 3763535850 | 21900 | 21900 | 21900 | 21850 | 377 |
| 667 | 20230712 | 095900 | 3755295550 | 21900 | 21850 | 21900 | 21850 | 275 |
| 668 | 20230712 | 095800 | 3749283300 | 21850 | 21850 | 21850 | 21800 | 755 |
| 669 | 20230712 | 095700 | 3732813800 | 21850 | 21850 | 21900 | 21850 | 693 |
| 670 | 20230712 | 095600 | 3717671700 | 21850 | 21800 | 21850 | 21800 | 779 |
| 671 | 20230712 | 095500 | 3700686450 | 21800 | 21850 | 21850 | 21800 | 547 |
| 672 | 20230712 | 095400 | 3688737400 | 21850 | 21850 | 21850 | 21850 | 816 |
| 673 | 20230712 | 095300 | 3670907800 | 21850 | 21850 | 21950 | 21800 | 872 |
| 674 | 20230712 | 095200 | 3651864400 | 21850 | 21850 | 21900 | 21850 | 849 |
| 675 | 20230712 | 095100 | 3633298750 | 21850 | 21900 | 21900 | 21850 | 1288 |
| 676 | 20230712 | 095000 | 3605121450 | 21800 | 21900 | 21950 | 21800 | 1561 |
| 677 | 20230712 | 094900 | 3570988700 | 21900 | 21850 | 21900 | 21850 | 1049 |
| 678 | 20230712 | 094800 | 3548031350 | 21800 | 21800 | 21800 | 21750 | 501 |
| 679 | 20230712 | 094700 | 3537118800 | 21800 | 21800 | 21850 | 21750 | 2034 |
| 680 | 20230712 | 094600 | 3492785650 | 21800 | 21800 | 21850 | 21800 | 777 |
| 681 | 20230712 | 094500 | 3475830950 | 21800 | 21850 | 21900 | 21800 | 2693 |
| 682 | 20230712 | 094400 | 3417014400 | 21850 | 21900 | 21950 | 21850 | 1507 |
| 683 | 20230712 | 094300 | 3384012150 | 21950 | 21950 | 22000 | 21900 | 1506 |
| 684 | 20230712 | 094200 | 3350977600 | 21950 | 22000 | 22000 | 21950 | 2708 |
| 685 | 20230712 | 094100 | 3291473300 | 22050 | 22050 | 22050 | 22000 | 713 |
| 686 | 20230712 | 094000 | 3275767300 | 22050 | 22100 | 22100 | 22050 | 1189 |
| 687 | 20230712 | 093900 | 3249530900 | 22150 | 22150 | 22200 | 22150 | 491 |
| 688 | 20230712 | 093800 | 3238645050 | 22200 | 22250 | 22250 | 22050 | 4159 |
| 689 | 20230712 | 093700 | 3146556400 | 22250 | 22300 | 22300 | 22200 | 3626 |
| 690 | 20230712 | 093600 | 3065866250 | 22300 | 22350 | 22350 | 22300 | 384 |
| 691 | 20230712 | 093500 | 3057300700 | 22300 | 22350 | 22400 | 22250 | 1878 |
| 692 | 20230712 | 093400 | 3015422000 | 22400 | 22400 | 22400 | 22350 | 1171 |
| 693 | 20230712 | 093300 | 2989229500 | 22400 | 22450 | 22450 | 22400 | 2252 |
| 694 | 20230712 | 093200 | 2938756900 | 22450 | 22450 | 22500 | 22400 | 4649 |
| 695 | 20230712 | 093100 | 2834312300 | 22450 | 22500 | 22550 | 22400 | 7930 |
| 696 | 20230712 | 093000 | 2655890750 | 22500 | 22300 | 22500 | 22300 | 6388 |
| 697 | 20230712 | 092900 | 2512685950 | 22350 | 22200 | 22350 | 22200 | 3043 |
| 698 | 20230712 | 092800 | 2444868750 | 22200 | 22050 | 22250 | 22050 | 1940 |
| 699 | 20230712 | 092700 | 2401918200 | 22050 | 22000 | 22050 | 22000 | 245 |
| 700 | 20230712 | 092600 | 2396526550 | 22000 | 22000 | 22000 | 21950 | 820 |
| 701 | 20230712 | 092500 | 2378508250 | 22000 | 21950 | 22000 | 21950 | 1081 |
| 702 | 20230712 | 092400 | 2354734650 | 21950 | 22000 | 22000 | 21950 | 3253 |
| 703 | 20230712 | 092300 | 2283324700 | 22000 | 22000 | 22000 | 22000 | 940 |
| 704 | 20230712 | 092200 | 2262644700 | 22000 | 22150 | 22150 | 22000 | 5842 |
| 705 | 20230712 | 092100 | 2133332650 | 22150 | 22200 | 22250 | 22150 | 1440 |
| 706 | 20230712 | 092000 | 2101349550 | 22200 | 22150 | 22250 | 22150 | 3427 |
| 707 | 20230712 | 091900 | 2025287950 | 22200 | 22250 | 22250 | 22150 | 2371 |
| 708 | 20230712 | 091800 | 1972567800 | 22250 | 22000 | 22250 | 22000 | 6974 |
| 709 | 20230712 | 091700 | 1818054900 | 21950 | 21950 | 22000 | 21900 | 3219 |
| 710 | 20230712 | 091600 | 1747485350 | 21950 | 22100 | 22150 | 21950 | 2422 |
| 711 | 20230712 | 091500 | 1694213200 | 22100 | 22050 | 22150 | 22050 | 1971 |
| 712 | 20230712 | 091400 | 1650708050 | 22150 | 22250 | 22300 | 22100 | 5252 |
| 713 | 20230712 | 091300 | 1534393200 | 22200 | 22200 | 22300 | 22150 | 4972 |
| 714 | 20230712 | 091200 | 1423937000 | 22250 | 22350 | 22350 | 22200 | 3377 |
| 715 | 20230712 | 091100 | 1348701500 | 22350 | 22200 | 22400 | 22200 | 13577 |
| 716 | 20230712 | 091000 | 1045888100 | 22200 | 22150 | 22200 | 22050 | 3889 |
| 717 | 20230712 | 090900 | 959761850 | 22100 | 22200 | 22200 | 22100 | 3722 |
| 718 | 20230712 | 090800 | 877252650 | 22150 | 22150 | 22250 | 22150 | 5777 |
| 719 | 20230712 | 090700 | 749071850 | 22150 | 22050 | 22150 | 22050 | 2761 |
| 720 | 20230712 | 090600 | 688027950 | 22050 | 22000 | 22100 | 22000 | 1799 |
| 721 | 20230712 | 090500 | 648364700 | 22000 | 22150 | 22200 | 22000 | 2463 |
| 722 | 20230712 | 090400 | 593883300 | 22150 | 21900 | 22250 | 21900 | 7907 |
| 723 | 20230712 | 090300 | 419384300 | 21950 | 22000 | 22000 | 21900 | 3476 |
| 724 | 20230712 | 090200 | 343159450 | 21950 | 21900 | 22000 | 21850 | 3219 |
| 725 | 20230712 | 090100 | 272488250 | 21850 | 21900 | 21900 | 21750 | 4858 |
| 726 | 20230712 | 090000 | 166493600 | 21800 | 21900 | 21900 | 21800 | 7605 |