35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 195300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 3 | 20230717 | 195200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230717 | 195100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230717 | 195000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230717 | 194900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230717 | 194800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230717 | 194700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230717 | 194600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230717 | 194500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230717 | 194400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230717 | 194300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230717 | 194200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230717 | 194100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230717 | 194000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230717 | 193900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230717 | 193800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230717 | 193700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230717 | 193600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230717 | 193500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230717 | 193400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230717 | 193300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230717 | 193200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230717 | 193100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230717 | 193000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230717 | 192900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230717 | 192800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230717 | 192700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230717 | 192600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230717 | 192500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230717 | 192400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230717 | 192300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 33 | 20230717 | 192200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230717 | 192100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230717 | 192000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230717 | 191900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230717 | 191800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230717 | 191700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230717 | 191600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230717 | 191500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230717 | 191400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230717 | 191300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230717 | 191200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230717 | 191100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230717 | 191000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230717 | 190900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230717 | 190800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230717 | 190700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230717 | 190600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230717 | 190500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230717 | 190400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230717 | 190300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230717 | 190200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230717 | 190100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230717 | 190000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230717 | 185900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230717 | 185800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230717 | 185700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230717 | 185600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230717 | 185500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230717 | 185400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230717 | 185300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 63 | 20230717 | 185200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230717 | 185100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230717 | 185000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230717 | 184900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230717 | 184800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230717 | 184700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230717 | 184600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230717 | 184500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230717 | 184400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230717 | 184300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230717 | 184200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230717 | 184100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230717 | 184000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230717 | 183900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230717 | 183800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230717 | 183700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230717 | 183600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230717 | 183500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230717 | 183400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230717 | 183300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230717 | 183200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230717 | 183100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230717 | 183000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230717 | 182900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230717 | 182800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230717 | 182700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230717 | 182600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230717 | 182500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230717 | 182400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230717 | 182300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 93 | 20230717 | 182200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230717 | 182100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230717 | 182000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230717 | 181900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230717 | 181800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230717 | 181700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230717 | 181600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230717 | 181500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230717 | 181400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230717 | 181300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230717 | 181200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230717 | 181100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230717 | 181000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230717 | 180900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230717 | 180800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230717 | 180700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230717 | 180600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230717 | 180500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230717 | 180400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230717 | 180300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230717 | 180200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230717 | 180100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230717 | 180000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230717 | 175900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230717 | 175800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230717 | 175700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230717 | 175600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230717 | 175500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230717 | 175400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230717 | 175300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 123 | 20230717 | 175200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230717 | 175100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230717 | 175000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230717 | 174900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230717 | 174800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230717 | 174700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230717 | 174600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230717 | 174500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230717 | 174400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230717 | 174300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230717 | 174200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230717 | 174100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230717 | 174000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230717 | 173900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230717 | 173800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230717 | 173700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230717 | 173600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230717 | 173500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230717 | 173400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230717 | 173300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230717 | 173200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230717 | 173100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230717 | 173000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230717 | 172900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230717 | 172800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230717 | 172700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230717 | 172600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230717 | 172500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230717 | 172400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230717 | 172300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 153 | 20230717 | 172200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230717 | 172100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230717 | 172000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230717 | 171900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230717 | 171800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230717 | 171700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230717 | 171600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230717 | 171500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230717 | 171400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230717 | 171300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230717 | 171200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230717 | 171100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230717 | 171000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230717 | 170900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230717 | 170800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230717 | 170700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230717 | 170600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230717 | 170500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230717 | 170400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230717 | 170300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230717 | 170200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230717 | 170100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230717 | 170000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230717 | 165900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230717 | 165800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230717 | 165700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230717 | 165600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230717 | 165500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230717 | 165400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230717 | 165300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 183 | 20230717 | 165200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230717 | 165100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230717 | 165000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230717 | 164900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230717 | 164800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230717 | 164700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230717 | 164600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230717 | 164500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230717 | 164400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230717 | 164300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230717 | 164200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230717 | 164100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230717 | 164000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230717 | 163900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230717 | 163800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230717 | 163700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230717 | 163600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230717 | 163500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20230717 | 163400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20230717 | 163300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20230717 | 163200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20230717 | 163100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20230717 | 163000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20230717 | 162900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20230717 | 162800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20230717 | 162700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20230717 | 162600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20230717 | 162500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20230717 | 162400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20230717 | 162300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 213 | 20230717 | 162200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20230717 | 162100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20230717 | 162000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20230717 | 161900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20230717 | 161800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20230717 | 161700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20230717 | 161600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20230717 | 161500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20230717 | 161400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20230717 | 161300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20230717 | 161200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20230717 | 161100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20230717 | 161000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20230717 | 160900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20230717 | 160800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20230717 | 160700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20230717 | 160600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20230717 | 160500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20230717 | 160400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20230717 | 160300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20230717 | 160200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20230717 | 160100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230717 | 160000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230717 | 155900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230717 | 155800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230717 | 155700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230717 | 155600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230717 | 155500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20230717 | 155400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20230717 | 155300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 243 | 20230717 | 155200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20230717 | 155100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20230717 | 155000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20230717 | 154900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20230717 | 154800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20230717 | 154700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20230717 | 154600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20230717 | 154500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20230717 | 154400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20230717 | 154300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20230717 | 154200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20230717 | 154100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20230717 | 154000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20230717 | 153900 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20230717 | 153800 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20230717 | 153700 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20230717 | 153600 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20230717 | 153500 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20230717 | 153400 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20230717 | 153300 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20230717 | 153200 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20230717 | 153100 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20230717 | 153000 | 5332607950 | 20900 | 20900 | 20900 | 20900 | 2155 |
| 266 | 20230717 | 152900 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20230717 | 152800 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20230717 | 152700 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20230717 | 152600 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20230717 | 152500 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20230717 | 152400 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20230717 | 152300 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 273 | 20230717 | 152200 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20230717 | 152100 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 275 | 20230717 | 152000 | 5287568450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 276 | 20230717 | 151900 | 5287568450 | 20800 | 20650 | 20800 | 20600 | 748 |
| 277 | 20230717 | 151800 | 5272067150 | 20600 | 20800 | 20850 | 20600 | 3389 |
| 278 | 20230717 | 151700 | 5202134400 | 20800 | 20800 | 20800 | 20600 | 2533 |
| 279 | 20230717 | 151600 | 5149693200 | 20800 | 20900 | 20900 | 20800 | 58 |
| 280 | 20230717 | 151500 | 5148482800 | 20900 | 20750 | 20900 | 20750 | 527 |
| 281 | 20230717 | 151400 | 5137516850 | 20750 | 20750 | 20750 | 20750 | 110 |
| 282 | 20230717 | 151300 | 5135234350 | 20750 | 20700 | 20750 | 20700 | 163 |
| 283 | 20230717 | 151200 | 5131852400 | 20750 | 20750 | 20750 | 20700 | 293 |
| 284 | 20230717 | 151100 | 5125783550 | 20750 | 20800 | 20800 | 20700 | 238 |
| 285 | 20230717 | 151000 | 5120846700 | 20800 | 20750 | 20800 | 20750 | 133 |
| 286 | 20230717 | 150900 | 5118082350 | 20800 | 20800 | 20800 | 20800 | 104 |
| 287 | 20230717 | 150800 | 5115919150 | 20800 | 20800 | 20800 | 20800 | 263 |
| 288 | 20230717 | 150700 | 5110448750 | 20800 | 20800 | 20800 | 20750 | 92 |
| 289 | 20230717 | 150600 | 5108536150 | 20800 | 20800 | 20800 | 20750 | 93 |
| 290 | 20230717 | 150500 | 5106602100 | 20800 | 20800 | 20800 | 20750 | 98 |
| 291 | 20230717 | 150400 | 5104564600 | 20800 | 20800 | 20800 | 20750 | 109 |
| 292 | 20230717 | 150300 | 5102299700 | 20800 | 20850 | 20850 | 20750 | 361 |
| 293 | 20230717 | 150200 | 5094791250 | 20850 | 20800 | 20850 | 20750 | 185 |
| 294 | 20230717 | 150100 | 5090942400 | 20800 | 20850 | 20850 | 20750 | 244 |
| 295 | 20230717 | 150000 | 5085869000 | 20850 | 20800 | 20900 | 20750 | 436 |
| 296 | 20230717 | 145900 | 5076776550 | 20800 | 20750 | 20800 | 20750 | 35 |
| 297 | 20230717 | 145800 | 5076049000 | 20750 | 20900 | 20900 | 20600 | 3681 |
| 298 | 20230717 | 145700 | 4999834450 | 20900 | 20850 | 20900 | 20850 | 183 |
| 299 | 20230717 | 145600 | 4996013600 | 20850 | 20850 | 20900 | 20850 | 299 |
| 300 | 20230717 | 145500 | 4989768150 | 20850 | 20850 | 20900 | 20800 | 156 |
| 301 | 20230717 | 145400 | 4986515100 | 20900 | 20850 | 20900 | 20850 | 171 |
| 302 | 20230717 | 145300 | 4982948750 | 20800 | 20850 | 20900 | 20800 | 152 |
| 303 | 20230717 | 145200 | 4979782800 | 20850 | 20850 | 20900 | 20850 | 140 |
| 304 | 20230717 | 145100 | 4976863500 | 20900 | 20900 | 20900 | 20850 | 1392 |
| 305 | 20230717 | 145000 | 4947839100 | 20900 | 20900 | 20900 | 20900 | 401 |
| 306 | 20230717 | 144900 | 4939458200 | 20900 | 20950 | 21000 | 20900 | 1980 |
| 307 | 20230717 | 144800 | 4898061500 | 20950 | 21000 | 21000 | 20950 | 756 |
| 308 | 20230717 | 144700 | 4882219050 | 21000 | 20950 | 21000 | 20950 | 199 |
| 309 | 20230717 | 144600 | 4878047850 | 20950 | 21050 | 21050 | 20950 | 2734 |
| 310 | 20230717 | 144500 | 4820578850 | 21050 | 21050 | 21100 | 21050 | 350 |
| 311 | 20230717 | 144400 | 4813196950 | 20950 | 21100 | 21200 | 20950 | 1977 |
| 312 | 20230717 | 144300 | 4771553250 | 21100 | 21100 | 21100 | 20950 | 948 |
| 313 | 20230717 | 144200 | 4751632650 | 21100 | 21050 | 21150 | 21000 | 1983 |
| 314 | 20230717 | 144100 | 4709913150 | 21100 | 21000 | 21200 | 21000 | 851 |
| 315 | 20230717 | 144000 | 4691909150 | 21050 | 21000 | 21150 | 21000 | 1524 |
| 316 | 20230717 | 143900 | 4659790250 | 21050 | 21000 | 21100 | 21000 | 700 |
| 317 | 20230717 | 143800 | 4645050400 | 21050 | 21050 | 21150 | 21000 | 302 |
| 318 | 20230717 | 143700 | 4638689600 | 21050 | 21000 | 21200 | 21000 | 515 |
| 319 | 20230717 | 143600 | 4627851450 | 21050 | 21000 | 21100 | 21000 | 292 |
| 320 | 20230717 | 143500 | 4621713400 | 21050 | 21050 | 21050 | 21000 | 184 |
| 321 | 20230717 | 143400 | 4617842950 | 21050 | 21050 | 21050 | 21000 | 304 |
| 322 | 20230717 | 143300 | 4611447100 | 21050 | 21100 | 21150 | 21050 | 147 |
| 323 | 20230717 | 143200 | 4608348300 | 21100 | 21150 | 21150 | 21050 | 100 |
| 324 | 20230717 | 143100 | 4606239050 | 21100 | 21150 | 21200 | 21100 | 359 |
| 325 | 20230717 | 143000 | 4598654700 | 21150 | 21200 | 21250 | 21100 | 105 |
| 326 | 20230717 | 142900 | 4596431500 | 21250 | 21150 | 21250 | 21100 | 694 |
| 327 | 20230717 | 142800 | 4581745400 | 21150 | 21200 | 21250 | 21150 | 324 |
| 328 | 20230717 | 142700 | 4574873450 | 21200 | 21150 | 21250 | 21150 | 263 |
| 329 | 20230717 | 142600 | 4569297700 | 21200 | 21250 | 21350 | 21200 | 548 |
| 330 | 20230717 | 142500 | 4557641050 | 21250 | 21250 | 21350 | 21250 | 468 |
| 331 | 20230717 | 142400 | 4547660000 | 21300 | 21100 | 21300 | 21100 | 617 |
| 332 | 20230717 | 142300 | 4534555650 | 21200 | 21100 | 21250 | 21050 | 1212 |
| 333 | 20230717 | 142200 | 4508886350 | 21100 | 21050 | 21150 | 21050 | 301 |
| 334 | 20230717 | 142100 | 4502539200 | 21050 | 21000 | 21150 | 20950 | 460 |
| 335 | 20230717 | 142000 | 4492871600 | 21000 | 20900 | 21150 | 20900 | 710 |
| 336 | 20230717 | 141900 | 4477988400 | 20950 | 20900 | 20950 | 20900 | 2665 |
| 337 | 20230717 | 141800 | 4422289250 | 20900 | 20850 | 20900 | 20850 | 377 |
| 338 | 20230717 | 141700 | 4414411450 | 20900 | 20850 | 20900 | 20850 | 68 |
| 339 | 20230717 | 141600 | 4412991350 | 20900 | 20850 | 20900 | 20850 | 163 |
| 340 | 20230717 | 141500 | 4409589800 | 20850 | 20850 | 20850 | 20850 | 31 |
| 341 | 20230717 | 141400 | 4408943450 | 20850 | 20900 | 20900 | 20800 | 1729 |
| 342 | 20230717 | 141300 | 4372958300 | 20900 | 20900 | 20900 | 20850 | 164 |
| 343 | 20230717 | 141200 | 4369531050 | 20900 | 20900 | 20900 | 20850 | 196 |
| 344 | 20230717 | 141100 | 4365439700 | 20900 | 20850 | 20900 | 20850 | 1020 |
| 345 | 20230717 | 141000 | 4344122700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 346 | 20230717 | 140900 | 4344122700 | 20850 | 20850 | 20850 | 20850 | 100 |
| 347 | 20230717 | 140800 | 4342037700 | 20850 | 20850 | 20850 | 20850 | 220 |
| 348 | 20230717 | 140700 | 4337450700 | 20850 | 20850 | 20850 | 20850 | 11 |
| 349 | 20230717 | 140600 | 4337221350 | 20850 | 20850 | 20850 | 20850 | 180 |
| 350 | 20230717 | 140500 | 4333468350 | 20900 | 20850 | 20900 | 20850 | 2177 |
| 351 | 20230717 | 140400 | 4287983700 | 20800 | 20850 | 20850 | 20800 | 400 |
| 352 | 20230717 | 140300 | 4279653700 | 20850 | 20850 | 20850 | 20850 | 32 |
| 353 | 20230717 | 140200 | 4278986500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 354 | 20230717 | 140100 | 4278986500 | 20850 | 20850 | 20850 | 20850 | 47 |
| 355 | 20230717 | 140000 | 4278006550 | 20850 | 20850 | 20850 | 20850 | 5 |
| 356 | 20230717 | 135900 | 4277902300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 357 | 20230717 | 135800 | 4277902300 | 20850 | 20850 | 20850 | 20800 | 109 |
| 358 | 20230717 | 135700 | 4275634900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 359 | 20230717 | 135600 | 4275634900 | 20800 | 20800 | 20800 | 20800 | 5 |
| 360 | 20230717 | 135500 | 4275530900 | 20850 | 20850 | 20850 | 20850 | 618 |
| 361 | 20230717 | 135400 | 4262645600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 362 | 20230717 | 135300 | 4262645600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 363 | 20230717 | 135200 | 4262624750 | 20850 | 20850 | 20850 | 20850 | 150 |
| 364 | 20230717 | 135100 | 4259497250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 365 | 20230717 | 135000 | 4259497250 | 20850 | 20850 | 20900 | 20850 | 77 |
| 366 | 20230717 | 134900 | 4257891550 | 20850 | 20850 | 20850 | 20850 | 187 |
| 367 | 20230717 | 134800 | 4253992600 | 20850 | 20850 | 20850 | 20850 | 190 |
| 368 | 20230717 | 134700 | 4250031100 | 20900 | 20900 | 20900 | 20850 | 27 |
| 369 | 20230717 | 134600 | 4249468000 | 20850 | 20900 | 20900 | 20850 | 3282 |
| 370 | 20230717 | 134500 | 4180881700 | 20900 | 20900 | 20900 | 20900 | 317 |
| 371 | 20230717 | 134400 | 4174256400 | 20850 | 20850 | 20850 | 20850 | 100 |
| 372 | 20230717 | 134300 | 4172171400 | 20900 | 20900 | 20900 | 20900 | 10 |
| 373 | 20230717 | 134200 | 4171962400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 374 | 20230717 | 134100 | 4171941500 | 20900 | 20900 | 20900 | 20900 | 41 |
| 375 | 20230717 | 134000 | 4171084600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 376 | 20230717 | 133900 | 4171084600 | 20850 | 20850 | 20850 | 20850 | 241 |
| 377 | 20230717 | 133800 | 4166059750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 378 | 20230717 | 133700 | 4166059750 | 20850 | 20850 | 20850 | 20850 | 1 |
| 379 | 20230717 | 133600 | 4166038900 | 20850 | 20850 | 20850 | 20850 | 8 |
| 380 | 20230717 | 133500 | 4165872100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 381 | 20230717 | 133400 | 4165872100 | 20800 | 20850 | 20850 | 20800 | 7 |
| 382 | 20230717 | 133300 | 4165726250 | 20850 | 20800 | 20850 | 20800 | 97 |
| 383 | 20230717 | 133200 | 4163704300 | 20850 | 20850 | 20850 | 20850 | 5 |
| 384 | 20230717 | 133100 | 4163600050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 385 | 20230717 | 133000 | 4163600050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 386 | 20230717 | 132900 | 4163600050 | 20850 | 20800 | 20850 | 20800 | 11 |
| 387 | 20230717 | 132800 | 4163371200 | 20850 | 20850 | 20850 | 20850 | 377 |
| 388 | 20230717 | 132700 | 4155510750 | 20850 | 20850 | 20850 | 20850 | 739 |
| 389 | 20230717 | 132600 | 4140102600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 390 | 20230717 | 132500 | 4140102600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 391 | 20230717 | 132400 | 4140102600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 392 | 20230717 | 132300 | 4140102600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 393 | 20230717 | 132200 | 4140081750 | 20900 | 20900 | 20900 | 20900 | 1 |
| 394 | 20230717 | 132100 | 4140060850 | 20900 | 20900 | 20900 | 20900 | 43 |
| 395 | 20230717 | 132000 | 4139162150 | 20900 | 20900 | 20900 | 20900 | 600 |
| 396 | 20230717 | 131900 | 4126622150 | 20900 | 20900 | 20900 | 20900 | 1106 |
| 397 | 20230717 | 131800 | 4103506750 | 20900 | 20900 | 20900 | 20900 | 55 |
| 398 | 20230717 | 131700 | 4102357250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 399 | 20230717 | 131600 | 4102336400 | 20900 | 20850 | 20900 | 20850 | 274 |
| 400 | 20230717 | 131500 | 4096620750 | 20850 | 20900 | 20900 | 20850 | 155 |
| 401 | 20230717 | 131400 | 4093388950 | 20900 | 20900 | 20900 | 20900 | 1 |
| 402 | 20230717 | 131300 | 4093368050 | 20850 | 20850 | 20850 | 20850 | 21 |
| 403 | 20230717 | 131200 | 4092930200 | 20900 | 20900 | 20900 | 20900 | 271 |
| 404 | 20230717 | 131100 | 4087266300 | 20900 | 20900 | 20950 | 20900 | 32 |
| 405 | 20230717 | 131000 | 4086596950 | 20900 | 20900 | 20900 | 20900 | 274 |
| 406 | 20230717 | 130900 | 4080870350 | 20900 | 20900 | 20900 | 20850 | 305 |
| 407 | 20230717 | 130800 | 4074499850 | 20900 | 20900 | 20900 | 20900 | 258 |
| 408 | 20230717 | 130700 | 4069107650 | 20900 | 20900 | 20900 | 20900 | 298 |
| 409 | 20230717 | 130600 | 4062879450 | 20900 | 20900 | 20900 | 20900 | 88 |
| 410 | 20230717 | 130500 | 4061040250 | 20900 | 20900 | 20950 | 20900 | 247 |
| 411 | 20230717 | 130400 | 4055877900 | 20900 | 20850 | 20900 | 20850 | 386 |
| 412 | 20230717 | 130300 | 4047817800 | 20900 | 20900 | 20900 | 20900 | 78 |
| 413 | 20230717 | 130200 | 4046187600 | 20900 | 20900 | 20900 | 20900 | 225 |
| 414 | 20230717 | 130100 | 4041485100 | 20950 | 20900 | 20950 | 20900 | 469 |
| 415 | 20230717 | 130000 | 4031667700 | 20900 | 20900 | 20900 | 20900 | 113 |
| 416 | 20230717 | 125900 | 4029306000 | 21000 | 20950 | 21000 | 20900 | 480 |
| 417 | 20230717 | 125800 | 4019272200 | 20950 | 20950 | 21000 | 20900 | 552 |
| 418 | 20230717 | 125700 | 4007718750 | 20900 | 20900 | 20950 | 20900 | 43 |
| 419 | 20230717 | 125600 | 4006819950 | 20900 | 20900 | 20900 | 20900 | 287 |
| 420 | 20230717 | 125500 | 4000821650 | 20900 | 20900 | 20900 | 20900 | 228 |
| 421 | 20230717 | 125400 | 3996056450 | 20950 | 20900 | 20950 | 20900 | 219 |
| 422 | 20230717 | 125300 | 3991479300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 423 | 20230717 | 125200 | 3991479300 | 20850 | 20900 | 20950 | 20850 | 319 |
| 424 | 20230717 | 125100 | 3984814200 | 20900 | 20950 | 20950 | 20900 | 197 |
| 425 | 20230717 | 125000 | 3980696850 | 20900 | 20900 | 20950 | 20900 | 2424 |
| 426 | 20230717 | 124900 | 3930030150 | 20850 | 20900 | 20900 | 20850 | 12 |
| 427 | 20230717 | 124800 | 3929779400 | 20850 | 20900 | 20900 | 20850 | 207 |
| 428 | 20230717 | 124700 | 3925453200 | 20850 | 20900 | 20900 | 20850 | 71 |
| 429 | 20230717 | 124600 | 3923969350 | 20900 | 20900 | 20900 | 20900 | 1228 |
| 430 | 20230717 | 124500 | 3898304150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 431 | 20230717 | 124400 | 3898304150 | 20850 | 20850 | 20850 | 20850 | 17 |
| 432 | 20230717 | 124300 | 3897949700 | 20850 | 20850 | 20850 | 20850 | 370 |
| 433 | 20230717 | 124200 | 3890235200 | 20850 | 20850 | 20850 | 20850 | 2 |
| 434 | 20230717 | 124100 | 3890193500 | 20850 | 20850 | 20850 | 20850 | 9 |
| 435 | 20230717 | 124000 | 3890005850 | 20850 | 20850 | 20850 | 20850 | 289 |
| 436 | 20230717 | 123900 | 3883980200 | 20850 | 20900 | 20900 | 20850 | 55 |
| 437 | 20230717 | 123800 | 3882832800 | 20900 | 20850 | 20900 | 20850 | 599 |
| 438 | 20230717 | 123700 | 3870342100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 439 | 20230717 | 123600 | 3870342100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 440 | 20230717 | 123500 | 3870342100 | 20850 | 20850 | 20850 | 20850 | 40 |
| 441 | 20230717 | 123400 | 3869508100 | 20850 | 20850 | 20850 | 20850 | 413 |
| 442 | 20230717 | 123300 | 3860897050 | 20900 | 20900 | 20900 | 20900 | 25 |
| 443 | 20230717 | 123200 | 3860374550 | 20900 | 20900 | 20900 | 20900 | 152 |
| 444 | 20230717 | 123100 | 3857197750 | 20900 | 20900 | 20900 | 20900 | 20 |
| 445 | 20230717 | 123000 | 3856779750 | 20900 | 20900 | 20900 | 20850 | 162 |
| 446 | 20230717 | 122900 | 3853394450 | 20900 | 20900 | 20900 | 20900 | 160 |
| 447 | 20230717 | 122800 | 3850050450 | 20850 | 20900 | 20900 | 20850 | 16 |
| 448 | 20230717 | 122700 | 3849716300 | 20850 | 20900 | 20900 | 20850 | 271 |
| 449 | 20230717 | 122600 | 3844065900 | 20900 | 20900 | 20900 | 20900 | 21 |
| 450 | 20230717 | 122500 | 3843627000 | 20900 | 20900 | 20900 | 20900 | 520 |
| 451 | 20230717 | 122400 | 3832759000 | 20950 | 20900 | 20950 | 20900 | 305 |
| 452 | 20230717 | 122300 | 3826384250 | 20950 | 20950 | 20950 | 20900 | 275 |
| 453 | 20230717 | 122200 | 3820628350 | 20950 | 20900 | 20950 | 20900 | 15 |
| 454 | 20230717 | 122100 | 3820314650 | 20900 | 20900 | 20900 | 20900 | 134 |
| 455 | 20230717 | 122000 | 3817514050 | 20900 | 20900 | 20900 | 20900 | 330 |
| 456 | 20230717 | 121900 | 3810617050 | 20900 | 20950 | 20950 | 20900 | 40 |
| 457 | 20230717 | 121800 | 3809779300 | 21000 | 21000 | 21000 | 20900 | 153 |
| 458 | 20230717 | 121700 | 3806567900 | 21000 | 21000 | 21000 | 20900 | 435 |
| 459 | 20230717 | 121600 | 3797450100 | 21000 | 21150 | 21150 | 21000 | 689 |
| 460 | 20230717 | 121500 | 3782956050 | 21050 | 21050 | 21050 | 21050 | 125 |
| 461 | 20230717 | 121400 | 3780324800 | 20900 | 21200 | 21200 | 20900 | 1340 |
| 462 | 20230717 | 121300 | 3752042900 | 21200 | 21100 | 21200 | 21100 | 509 |
| 463 | 20230717 | 121200 | 3741260650 | 21100 | 21100 | 21100 | 21100 | 5 |
| 464 | 20230717 | 121100 | 3741155150 | 21100 | 21100 | 21150 | 21100 | 25 |
| 465 | 20230717 | 121000 | 3740626650 | 21100 | 21100 | 21100 | 21100 | 57 |
| 466 | 20230717 | 120900 | 3739423950 | 21200 | 21100 | 21200 | 21100 | 292 |
| 467 | 20230717 | 120800 | 3733257850 | 21100 | 21100 | 21150 | 21100 | 1123 |
| 468 | 20230717 | 120700 | 3709512250 | 21050 | 21000 | 21050 | 20850 | 2151 |
| 469 | 20230717 | 120600 | 3664339600 | 21000 | 20900 | 21000 | 20900 | 461 |
| 470 | 20230717 | 120500 | 3654674200 | 20900 | 21000 | 21000 | 20900 | 451 |
| 471 | 20230717 | 120400 | 3645247300 | 21000 | 20950 | 21000 | 20950 | 603 |
| 472 | 20230717 | 120300 | 3632605800 | 20850 | 20850 | 20950 | 20850 | 9584 |
| 473 | 20230717 | 120200 | 3432308700 | 20750 | 20750 | 20750 | 20750 | 14 |
| 474 | 20230717 | 120100 | 3432018200 | 20700 | 20800 | 20800 | 20700 | 934 |
| 475 | 20230717 | 120000 | 3412629650 | 20800 | 20750 | 20800 | 20700 | 568 |
| 476 | 20230717 | 115900 | 3400841050 | 20700 | 20650 | 20700 | 20650 | 1298 |
| 477 | 20230717 | 115800 | 3373997450 | 20600 | 20600 | 20600 | 20600 | 326 |
| 478 | 20230717 | 115700 | 3367281850 | 20600 | 20650 | 20650 | 20600 | 2 |
| 479 | 20230717 | 115600 | 3367240600 | 20650 | 20650 | 20650 | 20650 | 15 |
| 480 | 20230717 | 115500 | 3366930850 | 20650 | 20550 | 20650 | 20550 | 118 |
| 481 | 20230717 | 115400 | 3364500950 | 20650 | 20600 | 20650 | 20600 | 79 |
| 482 | 20230717 | 115300 | 3362871050 | 20600 | 20600 | 20600 | 20600 | 2 |
| 483 | 20230717 | 115200 | 3362829850 | 20600 | 20550 | 20600 | 20550 | 460 |
| 484 | 20230717 | 115100 | 3353361850 | 20550 | 20550 | 20550 | 20550 | 1 |
| 485 | 20230717 | 115000 | 3353341300 | 20550 | 20550 | 20550 | 20550 | 2 |
| 486 | 20230717 | 114900 | 3353300200 | 20550 | 20550 | 20550 | 20550 | 131 |
| 487 | 20230717 | 114800 | 3350608150 | 20550 | 20550 | 20550 | 20550 | 113 |
| 488 | 20230717 | 114700 | 3348286000 | 20600 | 20600 | 20600 | 20600 | 51 |
| 489 | 20230717 | 114600 | 3347235400 | 20600 | 20600 | 20600 | 20600 | 98 |
| 490 | 20230717 | 114500 | 3345216600 | 20600 | 20600 | 20600 | 20600 | 60 |
| 491 | 20230717 | 114400 | 3343980600 | 20600 | 20600 | 20600 | 20600 | 219 |
| 492 | 20230717 | 114300 | 3339469200 | 20600 | 20550 | 20600 | 20550 | 105 |
| 493 | 20230717 | 114200 | 3337309550 | 20550 | 20550 | 20550 | 20550 | 136 |
| 494 | 20230717 | 114100 | 3334514750 | 20500 | 20500 | 20500 | 20500 | 449 |
| 495 | 20230717 | 114000 | 3325310250 | 20500 | 20500 | 20500 | 20500 | 63 |
| 496 | 20230717 | 113900 | 3324018750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 497 | 20230717 | 113800 | 3324018750 | 20500 | 20500 | 20500 | 20500 | 156 |
| 498 | 20230717 | 113700 | 3320820750 | 20500 | 20500 | 20500 | 20500 | 30 |
| 499 | 20230717 | 113600 | 3320205750 | 20500 | 20500 | 20500 | 20500 | 31 |
| 500 | 20230717 | 113500 | 3319570250 | 20500 | 20500 | 20500 | 20500 | 56 |
| 501 | 20230717 | 113400 | 3318422250 | 20450 | 20450 | 20450 | 20450 | 209 |
| 502 | 20230717 | 113300 | 3314148200 | 20450 | 20500 | 20500 | 20450 | 74 |
| 503 | 20230717 | 113200 | 3312634750 | 20450 | 20500 | 20500 | 20450 | 124 |
| 504 | 20230717 | 113100 | 3310097950 | 20450 | 20450 | 20450 | 20450 | 100 |
| 505 | 20230717 | 113000 | 3308052950 | 20450 | 20500 | 20500 | 20450 | 7 |
| 506 | 20230717 | 112900 | 3307909550 | 20450 | 20450 | 20450 | 20400 | 653 |
| 507 | 20230717 | 112800 | 3294582350 | 20400 | 20450 | 20450 | 20400 | 20 |
| 508 | 20230717 | 112700 | 3294173850 | 20450 | 20450 | 20450 | 20450 | 637 |
| 509 | 20230717 | 112600 | 3281147200 | 20450 | 20400 | 20450 | 20400 | 217 |
| 510 | 20230717 | 112500 | 3276720150 | 20400 | 20450 | 20450 | 20400 | 2322 |
| 511 | 20230717 | 112400 | 3229336850 | 20450 | 20500 | 20500 | 20450 | 3789 |
| 512 | 20230717 | 112300 | 3151846750 | 20450 | 20500 | 20500 | 20450 | 1581 |
| 513 | 20230717 | 112200 | 3119515050 | 20450 | 20450 | 20450 | 20450 | 1016 |
| 514 | 20230717 | 112100 | 3098737850 | 20500 | 20500 | 20550 | 20450 | 78 |
| 515 | 20230717 | 112000 | 3097139450 | 20550 | 20500 | 20550 | 20500 | 136 |
| 516 | 20230717 | 111900 | 3094351150 | 20500 | 20500 | 20500 | 20450 | 140 |
| 517 | 20230717 | 111800 | 3091481250 | 20550 | 20500 | 20550 | 20500 | 212 |
| 518 | 20230717 | 111700 | 3087134750 | 20500 | 20500 | 20500 | 20500 | 501 |
| 519 | 20230717 | 111600 | 3076864250 | 20450 | 20500 | 20500 | 20450 | 181 |
| 520 | 20230717 | 111500 | 3073155700 | 20500 | 20450 | 20500 | 20450 | 343 |
| 521 | 20230717 | 111400 | 3066141200 | 20500 | 20550 | 20550 | 20500 | 3454 |
| 522 | 20230717 | 111300 | 2995306800 | 20600 | 20600 | 20600 | 20600 | 110 |
| 523 | 20230717 | 111200 | 2993040800 | 20600 | 20650 | 20650 | 20600 | 291 |
| 524 | 20230717 | 111100 | 2987044050 | 20600 | 20600 | 20600 | 20600 | 0 |
| 525 | 20230717 | 111000 | 2987044050 | 20600 | 20550 | 20600 | 20550 | 612 |
| 526 | 20230717 | 110900 | 2974454050 | 20550 | 20550 | 20550 | 20500 | 85 |
| 527 | 20230717 | 110800 | 2972708800 | 20550 | 20550 | 20550 | 20550 | 614 |
| 528 | 20230717 | 110700 | 2960091100 | 20550 | 20550 | 20550 | 20550 | 3 |
| 529 | 20230717 | 110600 | 2960029450 | 20550 | 20600 | 20600 | 20550 | 508 |
| 530 | 20230717 | 110500 | 2949589750 | 20600 | 20600 | 20600 | 20600 | 2 |
| 531 | 20230717 | 110400 | 2949548550 | 20550 | 20600 | 20600 | 20550 | 275 |
| 532 | 20230717 | 110300 | 2943897150 | 20550 | 20550 | 20550 | 20550 | 366 |
| 533 | 20230717 | 110200 | 2936375850 | 20550 | 20700 | 20700 | 20550 | 1468 |
| 534 | 20230717 | 110100 | 2906140100 | 20650 | 20650 | 20650 | 20650 | 0 |
| 535 | 20230717 | 110000 | 2906140100 | 20650 | 20650 | 20650 | 20650 | 50 |
| 536 | 20230717 | 105900 | 2905107600 | 20600 | 20650 | 20700 | 20600 | 63 |
| 537 | 20230717 | 105800 | 2903809200 | 20650 | 20700 | 20700 | 20650 | 51 |
| 538 | 20230717 | 105700 | 2902756000 | 20600 | 20650 | 20650 | 20600 | 567 |
| 539 | 20230717 | 105600 | 2891050550 | 20650 | 20650 | 20650 | 20650 | 532 |
| 540 | 20230717 | 105500 | 2880064750 | 20650 | 20700 | 20700 | 20600 | 163 |
| 541 | 20230717 | 105400 | 2876702700 | 20650 | 20650 | 20700 | 20650 | 207 |
| 542 | 20230717 | 105300 | 2872423350 | 20650 | 20650 | 20650 | 20650 | 25 |
| 543 | 20230717 | 105200 | 2871907100 | 20650 | 20650 | 20650 | 20650 | 382 |
| 544 | 20230717 | 105100 | 2864018800 | 20600 | 20650 | 20700 | 20600 | 1799 |
| 545 | 20230717 | 105000 | 2826869700 | 20650 | 20700 | 20700 | 20650 | 74 |
| 546 | 20230717 | 104900 | 2825339100 | 20700 | 20700 | 20700 | 20700 | 33 |
| 547 | 20230717 | 104800 | 2824656000 | 20700 | 20700 | 20700 | 20700 | 10 |
| 548 | 20230717 | 104700 | 2824449000 | 20700 | 20700 | 20700 | 20700 | 8 |
| 549 | 20230717 | 104600 | 2824283400 | 20700 | 20700 | 20700 | 20700 | 25 |
| 550 | 20230717 | 104500 | 2823765900 | 20700 | 20750 | 20750 | 20700 | 90 |
| 551 | 20230717 | 104400 | 2821899950 | 20750 | 20700 | 20750 | 20650 | 462 |
| 552 | 20230717 | 104300 | 2812357300 | 20700 | 20700 | 20700 | 20700 | 177 |
| 553 | 20230717 | 104200 | 2808693400 | 20650 | 20700 | 20700 | 20650 | 51 |
| 554 | 20230717 | 104100 | 2807637750 | 20700 | 20700 | 20700 | 20700 | 102 |
| 555 | 20230717 | 104000 | 2805526350 | 20700 | 20650 | 20700 | 20650 | 625 |
| 556 | 20230717 | 103900 | 2792594000 | 20650 | 20650 | 20650 | 20650 | 971 |
| 557 | 20230717 | 103800 | 2772542850 | 20700 | 20700 | 20750 | 20700 | 516 |
| 558 | 20230717 | 103700 | 2761861600 | 20700 | 20700 | 20750 | 20700 | 526 |
| 559 | 20230717 | 103600 | 2750973150 | 20750 | 20700 | 20750 | 20700 | 21 |
| 560 | 20230717 | 103500 | 2750538400 | 20700 | 20700 | 20700 | 20700 | 143 |
| 561 | 20230717 | 103400 | 2747578300 | 20750 | 20750 | 20750 | 20700 | 117 |
| 562 | 20230717 | 103300 | 2745155550 | 20750 | 20750 | 20750 | 20750 | 1 |
| 563 | 20230717 | 103200 | 2745134800 | 20750 | 20700 | 20750 | 20700 | 15 |
| 564 | 20230717 | 103100 | 2744823950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 565 | 20230717 | 103000 | 2744823950 | 20700 | 20700 | 20700 | 20700 | 860 |
| 566 | 20230717 | 102900 | 2727021950 | 20750 | 20750 | 20750 | 20750 | 20 |
| 567 | 20230717 | 102800 | 2726606950 | 20750 | 20750 | 20750 | 20750 | 110 |
| 568 | 20230717 | 102700 | 2724324450 | 20750 | 20850 | 20850 | 20750 | 548 |
| 569 | 20230717 | 102600 | 2712948650 | 20800 | 20800 | 20800 | 20800 | 207 |
| 570 | 20230717 | 102500 | 2708643050 | 20750 | 20850 | 20850 | 20750 | 1334 |
| 571 | 20230717 | 102400 | 2680895750 | 20800 | 20850 | 20850 | 20800 | 69 |
| 572 | 20230717 | 102300 | 2679458000 | 20800 | 20850 | 20850 | 20800 | 248 |
| 573 | 20230717 | 102200 | 2674298200 | 20850 | 20850 | 20850 | 20800 | 87 |
| 574 | 20230717 | 102100 | 2672486750 | 20850 | 20850 | 20850 | 20850 | 136 |
| 575 | 20230717 | 102000 | 2669651150 | 20850 | 20900 | 20900 | 20850 | 217 |
| 576 | 20230717 | 101900 | 2665118550 | 20900 | 20900 | 20900 | 20900 | 6665 |
| 577 | 20230717 | 101800 | 2525820050 | 20900 | 20950 | 20950 | 20900 | 143 |
| 578 | 20230717 | 101700 | 2522825250 | 20900 | 20900 | 20900 | 20850 | 1935 |
| 579 | 20230717 | 101600 | 2482431250 | 20900 | 20900 | 20900 | 20900 | 85 |
| 580 | 20230717 | 101500 | 2480654750 | 20900 | 20900 | 20900 | 20900 | 119 |
| 581 | 20230717 | 101400 | 2478167650 | 20900 | 20900 | 20900 | 20900 | 5 |
| 582 | 20230717 | 101300 | 2478063150 | 20900 | 20900 | 20900 | 20900 | 330 |
| 583 | 20230717 | 101200 | 2471166150 | 20900 | 20900 | 20900 | 20900 | 58 |
| 584 | 20230717 | 101100 | 2469953950 | 20850 | 20850 | 20850 | 20850 | 1 |
| 585 | 20230717 | 101000 | 2469933100 | 20900 | 20900 | 20900 | 20850 | 536 |
| 586 | 20230717 | 100900 | 2458736200 | 20900 | 20900 | 20900 | 20900 | 315 |
| 587 | 20230717 | 100800 | 2452152700 | 20900 | 20900 | 20900 | 20900 | 153 |
| 588 | 20230717 | 100700 | 2448955000 | 20900 | 20900 | 20900 | 20850 | 302 |
| 589 | 20230717 | 100600 | 2442653200 | 20900 | 20900 | 20900 | 20900 | 106 |
| 590 | 20230717 | 100500 | 2440437800 | 20900 | 20850 | 20900 | 20850 | 251 |
| 591 | 20230717 | 100400 | 2435196700 | 20850 | 20900 | 20900 | 20850 | 184 |
| 592 | 20230717 | 100300 | 2431359800 | 20900 | 20850 | 20900 | 20850 | 599 |
| 593 | 20230717 | 100200 | 2418841500 | 20850 | 20850 | 20850 | 20850 | 10 |
| 594 | 20230717 | 100100 | 2418633000 | 20850 | 20800 | 20850 | 20800 | 705 |
| 595 | 20230717 | 100000 | 2403967150 | 20750 | 20750 | 20750 | 20750 | 133 |
| 596 | 20230717 | 095900 | 2401207400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 597 | 20230717 | 095800 | 2401207400 | 20800 | 20800 | 20800 | 20800 | 24 |
| 598 | 20230717 | 095700 | 2400708200 | 20850 | 20950 | 20950 | 20850 | 128 |
| 599 | 20230717 | 095600 | 2398034000 | 20900 | 20900 | 20900 | 20900 | 369 |
| 600 | 20230717 | 095500 | 2390321900 | 20950 | 20900 | 20950 | 20900 | 283 |
| 601 | 20230717 | 095400 | 2384403650 | 20950 | 20950 | 20950 | 20900 | 593 |
| 602 | 20230717 | 095300 | 2371980550 | 20950 | 20950 | 21050 | 20950 | 1027 |
| 603 | 20230717 | 095200 | 2350429000 | 20950 | 20950 | 20950 | 20950 | 348 |
| 604 | 20230717 | 095100 | 2343138400 | 20950 | 20900 | 20950 | 20900 | 1053 |
| 605 | 20230717 | 095000 | 2321127900 | 20900 | 20700 | 20900 | 20600 | 2172 |
| 606 | 20230717 | 094900 | 2276166750 | 20700 | 20800 | 20800 | 20700 | 316 |
| 607 | 20230717 | 094800 | 2269625000 | 20700 | 20750 | 20750 | 20700 | 2253 |
| 608 | 20230717 | 094700 | 2222984950 | 20750 | 20900 | 20900 | 20750 | 2469 |
| 609 | 20230717 | 094600 | 2171574900 | 20900 | 20950 | 20950 | 20900 | 1169 |
| 610 | 20230717 | 094500 | 2147089200 | 20950 | 21000 | 21050 | 20950 | 35 |
| 611 | 20230717 | 094400 | 2146354300 | 21000 | 20950 | 21000 | 20950 | 191 |
| 612 | 20230717 | 094300 | 2142349700 | 21000 | 21100 | 21250 | 20950 | 3204 |
| 613 | 20230717 | 094200 | 2074910350 | 21100 | 21150 | 21300 | 21100 | 900 |
| 614 | 20230717 | 094100 | 2055816700 | 21100 | 21000 | 21100 | 21000 | 465 |
| 615 | 20230717 | 094000 | 2046022700 | 21000 | 20900 | 21000 | 20900 | 1242 |
| 616 | 20230717 | 093900 | 2020051000 | 20900 | 20800 | 20900 | 20800 | 619 |
| 617 | 20230717 | 093800 | 2007163350 | 20800 | 20800 | 20850 | 20700 | 2053 |
| 618 | 20230717 | 093700 | 1964502550 | 20800 | 20600 | 20900 | 20600 | 5582 |
| 619 | 20230717 | 093600 | 1848770700 | 20600 | 20500 | 20650 | 20400 | 5168 |
| 620 | 20230717 | 093500 | 1742902300 | 20600 | 21000 | 21000 | 20200 | 9121 |
| 621 | 20230717 | 093400 | 1554465850 | 21000 | 21000 | 21050 | 21000 | 563 |
| 622 | 20230717 | 093300 | 1542637500 | 21000 | 21100 | 21100 | 21000 | 5015 |
| 623 | 20230717 | 093200 | 1437051650 | 21100 | 21150 | 21200 | 21000 | 2484 |
| 624 | 20230717 | 093100 | 1384725400 | 21300 | 21300 | 21300 | 21150 | 7426 |
| 625 | 20230717 | 093000 | 1227073100 | 21300 | 21300 | 21350 | 21300 | 739 |
| 626 | 20230717 | 092900 | 1211332150 | 21250 | 21300 | 21300 | 21250 | 634 |
| 627 | 20230717 | 092800 | 1197852150 | 21250 | 21300 | 21300 | 21250 | 366 |
| 628 | 20230717 | 092700 | 1190072050 | 21300 | 21350 | 21350 | 21250 | 1452 |
| 629 | 20230717 | 092600 | 1159165500 | 21300 | 21300 | 21350 | 21300 | 488 |
| 630 | 20230717 | 092500 | 1148765050 | 21300 | 21300 | 21350 | 21300 | 1220 |
| 631 | 20230717 | 092400 | 1122775600 | 21300 | 21350 | 21350 | 21300 | 1132 |
| 632 | 20230717 | 092300 | 1098612500 | 21350 | 21450 | 21450 | 21350 | 743 |
| 633 | 20230717 | 092200 | 1082727300 | 21450 | 21400 | 21450 | 21350 | 1273 |
| 634 | 20230717 | 092100 | 1055435450 | 21350 | 21400 | 21400 | 21350 | 1116 |
| 635 | 20230717 | 092000 | 1031588000 | 21400 | 21500 | 21550 | 21400 | 275 |
| 636 | 20230717 | 091900 | 1025688500 | 21450 | 21350 | 21500 | 21350 | 345 |
| 637 | 20230717 | 091800 | 1018300300 | 21350 | 21350 | 21450 | 21300 | 594 |
| 638 | 20230717 | 091700 | 1005629300 | 21350 | 21400 | 21500 | 21350 | 748 |
| 639 | 20230717 | 091600 | 989626100 | 21400 | 21550 | 21550 | 21400 | 2146 |
| 640 | 20230717 | 091500 | 943574800 | 21550 | 21600 | 21650 | 21500 | 1265 |
| 641 | 20230717 | 091400 | 916268150 | 21650 | 21900 | 22000 | 21650 | 7182 |
| 642 | 20230717 | 091300 | 759572750 | 21850 | 21450 | 21850 | 21450 | 2664 |
| 643 | 20230717 | 091200 | 701846650 | 21500 | 21300 | 21550 | 21250 | 589 |
| 644 | 20230717 | 091100 | 689214550 | 21350 | 21250 | 21350 | 21200 | 575 |
| 645 | 20230717 | 091000 | 676993950 | 21250 | 21300 | 21350 | 21250 | 1047 |
| 646 | 20230717 | 090900 | 654709050 | 21300 | 21300 | 21350 | 21300 | 989 |
| 647 | 20230717 | 090800 | 633633100 | 21300 | 21350 | 21350 | 21300 | 346 |
| 648 | 20230717 | 090700 | 626247500 | 21300 | 21600 | 21600 | 21300 | 3596 |
| 649 | 20230717 | 090600 | 548933200 | 21600 | 21600 | 21750 | 21600 | 2386 |
| 650 | 20230717 | 090500 | 497277750 | 21600 | 21600 | 21700 | 21600 | 458 |
| 651 | 20230717 | 090400 | 487378700 | 21550 | 21650 | 21750 | 21500 | 2205 |
| 652 | 20230717 | 090300 | 439653550 | 21650 | 21950 | 22000 | 21600 | 4970 |
| 653 | 20230717 | 090200 | 330944750 | 21900 | 21400 | 21900 | 21400 | 4187 |
| 654 | 20230717 | 090100 | 239793750 | 21300 | 21450 | 21450 | 21250 | 3200 |
| 655 | 20230717 | 090000 | 171364300 | 21450 | 21600 | 21650 | 21450 | 7347 |