35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 195600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 3 | 20230717 | 195500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230717 | 195400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230717 | 195300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230717 | 195200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230717 | 195100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230717 | 195000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230717 | 194900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230717 | 194800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230717 | 194700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230717 | 194600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230717 | 194500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230717 | 194400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230717 | 194300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230717 | 194200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230717 | 194100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230717 | 194000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230717 | 193900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230717 | 193800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230717 | 193700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230717 | 193600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230717 | 193500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230717 | 193400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230717 | 193300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230717 | 193200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230717 | 193100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230717 | 193000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230717 | 192900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230717 | 192800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230717 | 192700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230717 | 192600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 33 | 20230717 | 192500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230717 | 192400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230717 | 192300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230717 | 192200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230717 | 192100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230717 | 192000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230717 | 191900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230717 | 191800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230717 | 191700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230717 | 191600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230717 | 191500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230717 | 191400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230717 | 191300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230717 | 191200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230717 | 191100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230717 | 191000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230717 | 190900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230717 | 190800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230717 | 190700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230717 | 190600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230717 | 190500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230717 | 190400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230717 | 190300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230717 | 190200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230717 | 190100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230717 | 190000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230717 | 185900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230717 | 185800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230717 | 185700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230717 | 185600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 63 | 20230717 | 185500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230717 | 185400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230717 | 185300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230717 | 185200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230717 | 185100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230717 | 185000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230717 | 184900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230717 | 184800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230717 | 184700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230717 | 184600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230717 | 184500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230717 | 184400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230717 | 184300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230717 | 184200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230717 | 184100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230717 | 184000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230717 | 183900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230717 | 183800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230717 | 183700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230717 | 183600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230717 | 183500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230717 | 183400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230717 | 183300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230717 | 183200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230717 | 183100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230717 | 183000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230717 | 182900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230717 | 182800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230717 | 182700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230717 | 182600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 93 | 20230717 | 182500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230717 | 182400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230717 | 182300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230717 | 182200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230717 | 182100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230717 | 182000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230717 | 181900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230717 | 181800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230717 | 181700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230717 | 181600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230717 | 181500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230717 | 181400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230717 | 181300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230717 | 181200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230717 | 181100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230717 | 181000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230717 | 180900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230717 | 180800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230717 | 180700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230717 | 180600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230717 | 180500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230717 | 180400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230717 | 180300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230717 | 180200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230717 | 180100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230717 | 180000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230717 | 175900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230717 | 175800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230717 | 175700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230717 | 175600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 123 | 20230717 | 175500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230717 | 175400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230717 | 175300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230717 | 175200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230717 | 175100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230717 | 175000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230717 | 174900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230717 | 174800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230717 | 174700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230717 | 174600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230717 | 174500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230717 | 174400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230717 | 174300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230717 | 174200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230717 | 174100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230717 | 174000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230717 | 173900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230717 | 173800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230717 | 173700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230717 | 173600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230717 | 173500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230717 | 173400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230717 | 173300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230717 | 173200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230717 | 173100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230717 | 173000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230717 | 172900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230717 | 172800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230717 | 172700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230717 | 172600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 153 | 20230717 | 172500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230717 | 172400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230717 | 172300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230717 | 172200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230717 | 172100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230717 | 172000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230717 | 171900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230717 | 171800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230717 | 171700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230717 | 171600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230717 | 171500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230717 | 171400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230717 | 171300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230717 | 171200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230717 | 171100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230717 | 171000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230717 | 170900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230717 | 170800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230717 | 170700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230717 | 170600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230717 | 170500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230717 | 170400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230717 | 170300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230717 | 170200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230717 | 170100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230717 | 170000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230717 | 165900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230717 | 165800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230717 | 165700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230717 | 165600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 183 | 20230717 | 165500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230717 | 165400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230717 | 165300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230717 | 165200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230717 | 165100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230717 | 165000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230717 | 164900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230717 | 164800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230717 | 164700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230717 | 164600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230717 | 164500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230717 | 164400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230717 | 164300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230717 | 164200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230717 | 164100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230717 | 164000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230717 | 163900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230717 | 163800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230717 | 163700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230717 | 163600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230717 | 163500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230717 | 163400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230717 | 163300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230717 | 163200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230717 | 163100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230717 | 163000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230717 | 162900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230717 | 162800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230717 | 162700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230717 | 162600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 213 | 20230717 | 162500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230717 | 162400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230717 | 162300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230717 | 162200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230717 | 162100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230717 | 162000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230717 | 161900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230717 | 161800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230717 | 161700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230717 | 161600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230717 | 161500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230717 | 161400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230717 | 161300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230717 | 161200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230717 | 161100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230717 | 161000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230717 | 160900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230717 | 160800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230717 | 160700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230717 | 160600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230717 | 160500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230717 | 160400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230717 | 160300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230717 | 160200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230717 | 160100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230717 | 160000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230717 | 155900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230717 | 155800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230717 | 155700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230717 | 155600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 243 | 20230717 | 155500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230717 | 155400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230717 | 155300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230717 | 155200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230717 | 155100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230717 | 155000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230717 | 154900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230717 | 154800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230717 | 154700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230717 | 154600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230717 | 154500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230717 | 154400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230717 | 154300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230717 | 154200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230717 | 154100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230717 | 154000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230717 | 153900 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230717 | 153800 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230717 | 153700 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230717 | 153600 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230717 | 153500 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230717 | 153400 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230717 | 153300 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230717 | 153200 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230717 | 153100 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230717 | 153000 | 6160095350 | 39650 | 39650 | 39650 | 39650 | 5953 |
| 269 | 20230717 | 152900 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20230717 | 152800 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20230717 | 152700 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20230717 | 152600 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 273 | 20230717 | 152500 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20230717 | 152400 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20230717 | 152300 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20230717 | 152200 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20230717 | 152100 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20230717 | 152000 | 5924058900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20230717 | 151900 | 5924058900 | 39650 | 39700 | 39700 | 39650 | 753 |
| 280 | 20230717 | 151800 | 5894198450 | 39650 | 39650 | 39700 | 39600 | 785 |
| 281 | 20230717 | 151700 | 5863074400 | 39600 | 39700 | 39700 | 39600 | 1714 |
| 282 | 20230717 | 151600 | 5795118400 | 39700 | 39750 | 39800 | 39700 | 1799 |
| 283 | 20230717 | 151500 | 5723656000 | 39750 | 39700 | 39750 | 39700 | 60 |
| 284 | 20230717 | 151400 | 5721271700 | 39700 | 39750 | 39750 | 39650 | 424 |
| 285 | 20230717 | 151300 | 5704437250 | 39750 | 39750 | 39750 | 39700 | 384 |
| 286 | 20230717 | 151200 | 5689187900 | 39750 | 39750 | 39750 | 39700 | 79 |
| 287 | 20230717 | 151100 | 5686047700 | 39750 | 39700 | 39750 | 39700 | 904 |
| 288 | 20230717 | 151000 | 5650153500 | 39700 | 39650 | 39700 | 39650 | 135 |
| 289 | 20230717 | 150900 | 5644798550 | 39650 | 39700 | 39700 | 39650 | 1552 |
| 290 | 20230717 | 150800 | 5583225000 | 39750 | 39750 | 39750 | 39750 | 297 |
| 291 | 20230717 | 150700 | 5571419250 | 39700 | 39700 | 39700 | 39650 | 1888 |
| 292 | 20230717 | 150600 | 5496515650 | 39700 | 39800 | 39800 | 39700 | 2186 |
| 293 | 20230717 | 150500 | 5409674350 | 39800 | 39750 | 39800 | 39750 | 1174 |
| 294 | 20230717 | 150400 | 5362969800 | 39750 | 39750 | 39750 | 39700 | 283 |
| 295 | 20230717 | 150300 | 5351727300 | 39800 | 39750 | 39800 | 39750 | 403 |
| 296 | 20230717 | 150200 | 5335707350 | 39750 | 39750 | 39800 | 39750 | 1285 |
| 297 | 20230717 | 150100 | 5284627900 | 39800 | 39800 | 39800 | 39800 | 15 |
| 298 | 20230717 | 150000 | 5284030900 | 39750 | 39800 | 39800 | 39700 | 393 |
| 299 | 20230717 | 145900 | 5268409600 | 39800 | 39800 | 39800 | 39750 | 170 |
| 300 | 20230717 | 145800 | 5261650800 | 39800 | 39750 | 39800 | 39750 | 72 |
| 301 | 20230717 | 145700 | 5258788050 | 39700 | 39750 | 39800 | 39700 | 73 |
| 302 | 20230717 | 145600 | 5255886850 | 39750 | 39750 | 39750 | 39700 | 642 |
| 303 | 20230717 | 145500 | 5230371750 | 39750 | 39800 | 39800 | 39750 | 27 |
| 304 | 20230717 | 145400 | 5229297800 | 39800 | 39800 | 39800 | 39750 | 90 |
| 305 | 20230717 | 145300 | 5225718300 | 39800 | 39750 | 39800 | 39700 | 184 |
| 306 | 20230717 | 145200 | 5218410850 | 39750 | 39750 | 39750 | 39700 | 235 |
| 307 | 20230717 | 145100 | 5209079300 | 39700 | 39750 | 39800 | 39700 | 703 |
| 308 | 20230717 | 145000 | 5181146950 | 39750 | 39700 | 39750 | 39650 | 644 |
| 309 | 20230717 | 144900 | 5155570350 | 39650 | 39800 | 39800 | 39650 | 2428 |
| 310 | 20230717 | 144800 | 5059136150 | 39750 | 39750 | 39800 | 39750 | 86 |
| 311 | 20230717 | 144700 | 5055717400 | 39800 | 39750 | 39800 | 39750 | 225 |
| 312 | 20230717 | 144600 | 5046773550 | 39750 | 39750 | 39750 | 39750 | 214 |
| 313 | 20230717 | 144500 | 5038267050 | 39750 | 39800 | 39800 | 39750 | 101 |
| 314 | 20230717 | 144400 | 5034252250 | 39750 | 39800 | 39800 | 39750 | 70 |
| 315 | 20230717 | 144300 | 5031468250 | 39800 | 39800 | 39800 | 39800 | 2 |
| 316 | 20230717 | 144200 | 5031388650 | 39800 | 39800 | 39800 | 39800 | 3 |
| 317 | 20230717 | 144100 | 5031269250 | 39750 | 39750 | 39750 | 39750 | 368 |
| 318 | 20230717 | 144000 | 5016641250 | 39750 | 39800 | 39800 | 39750 | 773 |
| 319 | 20230717 | 143900 | 4985904050 | 39800 | 39800 | 39850 | 39800 | 76 |
| 320 | 20230717 | 143800 | 4982878250 | 39800 | 39800 | 39800 | 39800 | 6 |
| 321 | 20230717 | 143700 | 4982639450 | 39800 | 39800 | 39800 | 39800 | 100 |
| 322 | 20230717 | 143600 | 4978659450 | 39800 | 39800 | 39800 | 39800 | 242 |
| 323 | 20230717 | 143500 | 4969027850 | 39800 | 39800 | 39800 | 39800 | 140 |
| 324 | 20230717 | 143400 | 4963455850 | 39800 | 39850 | 39850 | 39800 | 28 |
| 325 | 20230717 | 143300 | 4962341350 | 39800 | 39850 | 39850 | 39800 | 49 |
| 326 | 20230717 | 143200 | 4960391050 | 39850 | 39850 | 39850 | 39850 | 10 |
| 327 | 20230717 | 143100 | 4959992550 | 39800 | 39850 | 39850 | 39800 | 455 |
| 328 | 20230717 | 143000 | 4941882300 | 39850 | 39800 | 39850 | 39800 | 43 |
| 329 | 20230717 | 142900 | 4940169100 | 39850 | 39850 | 39850 | 39850 | 10 |
| 330 | 20230717 | 142800 | 4939770600 | 39850 | 39850 | 39850 | 39850 | 15 |
| 331 | 20230717 | 142700 | 4939172850 | 39800 | 39800 | 39800 | 39800 | 814 |
| 332 | 20230717 | 142600 | 4906775650 | 39750 | 39750 | 39750 | 39750 | 4 |
| 333 | 20230717 | 142500 | 4906616650 | 39750 | 39750 | 39750 | 39750 | 73 |
| 334 | 20230717 | 142400 | 4903714900 | 39750 | 39750 | 39750 | 39750 | 10 |
| 335 | 20230717 | 142300 | 4903317400 | 39750 | 39750 | 39750 | 39750 | 63 |
| 336 | 20230717 | 142200 | 4900813150 | 39750 | 39800 | 39800 | 39750 | 6 |
| 337 | 20230717 | 142100 | 4900574450 | 39750 | 39750 | 39750 | 39750 | 279 |
| 338 | 20230717 | 142000 | 4889484200 | 39750 | 39800 | 39800 | 39750 | 7 |
| 339 | 20230717 | 141900 | 4889205700 | 39800 | 39800 | 39800 | 39800 | 367 |
| 340 | 20230717 | 141800 | 4874599100 | 39800 | 39800 | 39800 | 39800 | 58 |
| 341 | 20230717 | 141700 | 4872290700 | 39800 | 39800 | 39800 | 39750 | 64 |
| 342 | 20230717 | 141600 | 4869746350 | 39750 | 39750 | 39750 | 39750 | 118 |
| 343 | 20230717 | 141500 | 4865055850 | 39750 | 39800 | 39800 | 39750 | 12 |
| 344 | 20230717 | 141400 | 4864578300 | 39800 | 39800 | 39800 | 39750 | 36 |
| 345 | 20230717 | 141300 | 4863146750 | 39800 | 39800 | 39800 | 39750 | 9 |
| 346 | 20230717 | 141200 | 4862788700 | 39750 | 39750 | 39800 | 39750 | 1136 |
| 347 | 20230717 | 141100 | 4817615250 | 39750 | 39750 | 39750 | 39700 | 305 |
| 348 | 20230717 | 141000 | 4805503250 | 39700 | 39700 | 39700 | 39700 | 4 |
| 349 | 20230717 | 140900 | 4805344450 | 39700 | 39700 | 39700 | 39700 | 245 |
| 350 | 20230717 | 140800 | 4795617950 | 39750 | 39750 | 39800 | 39750 | 229 |
| 351 | 20230717 | 140700 | 4786512700 | 39750 | 39800 | 39800 | 39750 | 221 |
| 352 | 20230717 | 140600 | 4777723850 | 39750 | 39800 | 39800 | 39750 | 222 |
| 353 | 20230717 | 140500 | 4768897300 | 39750 | 39750 | 39800 | 39750 | 160 |
| 354 | 20230717 | 140400 | 4762532800 | 39800 | 39750 | 39800 | 39750 | 7 |
| 355 | 20230717 | 140300 | 4762254500 | 39750 | 39750 | 39750 | 39750 | 90 |
| 356 | 20230717 | 140200 | 4758677000 | 39750 | 39750 | 39800 | 39750 | 216 |
| 357 | 20230717 | 140100 | 4750090200 | 39750 | 39750 | 39800 | 39750 | 246 |
| 358 | 20230717 | 140000 | 4740310400 | 39750 | 39750 | 39750 | 39750 | 40 |
| 359 | 20230717 | 135900 | 4738720400 | 39750 | 39750 | 39800 | 39750 | 413 |
| 360 | 20230717 | 135800 | 4722303300 | 39800 | 39800 | 39800 | 39800 | 101 |
| 361 | 20230717 | 135700 | 4718283500 | 39800 | 39750 | 39800 | 39750 | 67 |
| 362 | 20230717 | 135600 | 4715619750 | 39750 | 39750 | 39750 | 39750 | 7 |
| 363 | 20230717 | 135500 | 4715341500 | 39750 | 39800 | 39800 | 39750 | 132 |
| 364 | 20230717 | 135400 | 4710094450 | 39750 | 39750 | 39750 | 39750 | 31 |
| 365 | 20230717 | 135300 | 4708862200 | 39750 | 39750 | 39750 | 39750 | 5 |
| 366 | 20230717 | 135200 | 4708663450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 367 | 20230717 | 135100 | 4708663450 | 39800 | 39800 | 39800 | 39800 | 3 |
| 368 | 20230717 | 135000 | 4708544050 | 39800 | 39800 | 39800 | 39800 | 547 |
| 369 | 20230717 | 134900 | 4686773450 | 39800 | 39800 | 39800 | 39800 | 245 |
| 370 | 20230717 | 134800 | 4677022450 | 39800 | 39750 | 39800 | 39750 | 5 |
| 371 | 20230717 | 134700 | 4676823500 | 39800 | 39800 | 39800 | 39750 | 61 |
| 372 | 20230717 | 134600 | 4674396750 | 39800 | 39800 | 39800 | 39800 | 20 |
| 373 | 20230717 | 134500 | 4673600750 | 39750 | 39800 | 39800 | 39750 | 34 |
| 374 | 20230717 | 134400 | 4672249200 | 39800 | 39750 | 39800 | 39750 | 56 |
| 375 | 20230717 | 134300 | 4670021650 | 39750 | 39800 | 39800 | 39750 | 21 |
| 376 | 20230717 | 134200 | 4669186350 | 39700 | 39750 | 39750 | 39700 | 142 |
| 377 | 20230717 | 134100 | 4663542600 | 39700 | 39700 | 39700 | 39700 | 1165 |
| 378 | 20230717 | 134000 | 4617292100 | 39750 | 39750 | 39750 | 39750 | 172 |
| 379 | 20230717 | 133900 | 4610455100 | 39750 | 39800 | 39800 | 39700 | 473 |
| 380 | 20230717 | 133800 | 4591658750 | 39750 | 39800 | 39800 | 39750 | 150 |
| 381 | 20230717 | 133700 | 4585696100 | 39750 | 39800 | 39800 | 39750 | 199 |
| 382 | 20230717 | 133600 | 4577784200 | 39800 | 39800 | 39850 | 39800 | 161 |
| 383 | 20230717 | 133500 | 4571376350 | 39850 | 39850 | 39850 | 39800 | 29 |
| 384 | 20230717 | 133400 | 4570221950 | 39850 | 39850 | 39850 | 39850 | 109 |
| 385 | 20230717 | 133300 | 4565878300 | 39800 | 39800 | 39850 | 39800 | 361 |
| 386 | 20230717 | 133200 | 4551508950 | 39800 | 39800 | 39850 | 39800 | 1586 |
| 387 | 20230717 | 133100 | 4488358900 | 39800 | 39800 | 39800 | 39800 | 294 |
| 388 | 20230717 | 133000 | 4476657700 | 39800 | 39750 | 39800 | 39750 | 613 |
| 389 | 20230717 | 132900 | 4452262700 | 39750 | 39750 | 39750 | 39750 | 27 |
| 390 | 20230717 | 132800 | 4451189450 | 39800 | 39800 | 39800 | 39800 | 84 |
| 391 | 20230717 | 132700 | 4447846250 | 39800 | 39750 | 39800 | 39750 | 38 |
| 392 | 20230717 | 132600 | 4446335700 | 39750 | 39750 | 39750 | 39750 | 219 |
| 393 | 20230717 | 132500 | 4437630450 | 39750 | 39750 | 39800 | 39750 | 365 |
| 394 | 20230717 | 132400 | 4423121450 | 39750 | 39800 | 39850 | 39750 | 585 |
| 395 | 20230717 | 132300 | 4399848100 | 39800 | 39800 | 39800 | 39800 | 55 |
| 396 | 20230717 | 132200 | 4397659100 | 39800 | 39800 | 39800 | 39800 | 88 |
| 397 | 20230717 | 132100 | 4394156700 | 39850 | 39800 | 39850 | 39800 | 151 |
| 398 | 20230717 | 132000 | 4388146850 | 39800 | 39850 | 39850 | 39800 | 195 |
| 399 | 20230717 | 131900 | 4380385800 | 39800 | 39800 | 39850 | 39800 | 235 |
| 400 | 20230717 | 131800 | 4371032750 | 39800 | 39800 | 39800 | 39800 | 72 |
| 401 | 20230717 | 131700 | 4368167150 | 39850 | 39850 | 39850 | 39800 | 314 |
| 402 | 20230717 | 131600 | 4355659300 | 39850 | 39850 | 39850 | 39850 | 3 |
| 403 | 20230717 | 131500 | 4355539750 | 39850 | 39850 | 39850 | 39850 | 92 |
| 404 | 20230717 | 131400 | 4351873550 | 39850 | 39850 | 39850 | 39850 | 1 |
| 405 | 20230717 | 131300 | 4351833700 | 39800 | 39800 | 39850 | 39800 | 305 |
| 406 | 20230717 | 131200 | 4339694600 | 39800 | 39850 | 39850 | 39800 | 7 |
| 407 | 20230717 | 131100 | 4339415950 | 39850 | 39850 | 39850 | 39800 | 307 |
| 408 | 20230717 | 131000 | 4327192000 | 39850 | 39850 | 39850 | 39800 | 457 |
| 409 | 20230717 | 130900 | 4308991050 | 39850 | 39900 | 39900 | 39800 | 615 |
| 410 | 20230717 | 130800 | 4284493900 | 39900 | 39900 | 39900 | 39900 | 1017 |
| 411 | 20230717 | 130700 | 4243915600 | 39850 | 39850 | 39850 | 39850 | 310 |
| 412 | 20230717 | 130600 | 4231562100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 413 | 20230717 | 130500 | 4231562100 | 39800 | 39750 | 39800 | 39750 | 77 |
| 414 | 20230717 | 130400 | 4228497550 | 39750 | 39800 | 39800 | 39750 | 261 |
| 415 | 20230717 | 130300 | 4218118400 | 39750 | 39800 | 39800 | 39750 | 2 |
| 416 | 20230717 | 130200 | 4218038850 | 39800 | 39850 | 39850 | 39750 | 1646 |
| 417 | 20230717 | 130100 | 4152527450 | 39800 | 39800 | 39800 | 39800 | 34 |
| 418 | 20230717 | 130000 | 4151174250 | 39800 | 39750 | 39800 | 39700 | 433 |
| 419 | 20230717 | 125900 | 4133942100 | 39700 | 39750 | 39750 | 39700 | 33 |
| 420 | 20230717 | 125800 | 4132630500 | 39750 | 39800 | 39850 | 39750 | 331 |
| 421 | 20230717 | 125700 | 4119453700 | 39800 | 39750 | 39800 | 39750 | 380 |
| 422 | 20230717 | 125600 | 4104336150 | 39750 | 39850 | 39850 | 39750 | 166 |
| 423 | 20230717 | 125500 | 4097737350 | 39800 | 39750 | 39800 | 39700 | 1700 |
| 424 | 20230717 | 125400 | 4030168300 | 39750 | 39750 | 39750 | 39750 | 30 |
| 425 | 20230717 | 125300 | 4028975800 | 39750 | 39750 | 39800 | 39750 | 72 |
| 426 | 20230717 | 125200 | 4026112050 | 39750 | 39750 | 39750 | 39750 | 97 |
| 427 | 20230717 | 125100 | 4022256300 | 39800 | 39800 | 39800 | 39800 | 41 |
| 428 | 20230717 | 125000 | 4020624500 | 39800 | 39800 | 39800 | 39800 | 3 |
| 429 | 20230717 | 124900 | 4020505100 | 39800 | 39800 | 39800 | 39800 | 1 |
| 430 | 20230717 | 124800 | 4020465300 | 39800 | 39800 | 39800 | 39800 | 101 |
| 431 | 20230717 | 124700 | 4016445500 | 39800 | 39800 | 39800 | 39800 | 0 |
| 432 | 20230717 | 124600 | 4016445500 | 39800 | 39800 | 39800 | 39800 | 83 |
| 433 | 20230717 | 124500 | 4013142100 | 39800 | 39750 | 39800 | 39750 | 184 |
| 434 | 20230717 | 124400 | 4005825600 | 39800 | 39800 | 39800 | 39800 | 54 |
| 435 | 20230717 | 124300 | 4003676400 | 39800 | 39800 | 39800 | 39800 | 94 |
| 436 | 20230717 | 124200 | 3999935200 | 39800 | 39800 | 39800 | 39800 | 282 |
| 437 | 20230717 | 124100 | 3988711600 | 39800 | 39800 | 39800 | 39750 | 15 |
| 438 | 20230717 | 124000 | 3988114650 | 39750 | 39750 | 39800 | 39750 | 263 |
| 439 | 20230717 | 123900 | 3977648650 | 39750 | 39700 | 39750 | 39700 | 85 |
| 440 | 20230717 | 123800 | 3974271400 | 39750 | 39800 | 39800 | 39750 | 95 |
| 441 | 20230717 | 123700 | 3970493800 | 39800 | 39750 | 39800 | 39750 | 474 |
| 442 | 20230717 | 123600 | 3951652200 | 39750 | 39700 | 39750 | 39700 | 209 |
| 443 | 20230717 | 123500 | 3943349850 | 39750 | 39700 | 39750 | 39650 | 697 |
| 444 | 20230717 | 123400 | 3915682700 | 39650 | 39700 | 39700 | 39650 | 302 |
| 445 | 20230717 | 123300 | 3903708300 | 39700 | 39700 | 39700 | 39700 | 7 |
| 446 | 20230717 | 123200 | 3903430400 | 39650 | 39700 | 39700 | 39650 | 163 |
| 447 | 20230717 | 123100 | 3896960000 | 39750 | 39700 | 39750 | 39700 | 697 |
| 448 | 20230717 | 123000 | 3869261800 | 39700 | 39600 | 39700 | 39600 | 180 |
| 449 | 20230717 | 122900 | 3862127950 | 39600 | 39700 | 39700 | 39600 | 110 |
| 450 | 20230717 | 122800 | 3857771050 | 39700 | 39650 | 39700 | 39650 | 125 |
| 451 | 20230717 | 122700 | 3852809050 | 39650 | 39650 | 39650 | 39650 | 24 |
| 452 | 20230717 | 122600 | 3851857450 | 39600 | 39600 | 39650 | 39600 | 56 |
| 453 | 20230717 | 122500 | 3849639050 | 39600 | 39600 | 39600 | 39600 | 113 |
| 454 | 20230717 | 122400 | 3845164250 | 39600 | 39550 | 39600 | 39550 | 177 |
| 455 | 20230717 | 122300 | 3838158400 | 39550 | 39550 | 39550 | 39400 | 1766 |
| 456 | 20230717 | 122200 | 3768390650 | 39600 | 39600 | 39600 | 39600 | 4 |
| 457 | 20230717 | 122100 | 3768232250 | 39600 | 39550 | 39600 | 39550 | 165 |
| 458 | 20230717 | 122000 | 3761704750 | 39650 | 39600 | 39650 | 39550 | 658 |
| 459 | 20230717 | 121900 | 3735645400 | 39550 | 39600 | 39600 | 39550 | 89 |
| 460 | 20230717 | 121800 | 3732121200 | 39600 | 39550 | 39600 | 39550 | 483 |
| 461 | 20230717 | 121700 | 3713009550 | 39550 | 39550 | 39550 | 39550 | 545 |
| 462 | 20230717 | 121600 | 3691454800 | 39550 | 39550 | 39550 | 39550 | 154 |
| 463 | 20230717 | 121500 | 3685364100 | 39550 | 39600 | 39600 | 39550 | 40 |
| 464 | 20230717 | 121400 | 3683781900 | 39600 | 39550 | 39600 | 39500 | 32 |
| 465 | 20230717 | 121300 | 3682514950 | 39550 | 39550 | 39550 | 39550 | 210 |
| 466 | 20230717 | 121200 | 3674209450 | 39550 | 39450 | 39550 | 39450 | 26 |
| 467 | 20230717 | 121100 | 3673183650 | 39500 | 39400 | 39500 | 39400 | 401 |
| 468 | 20230717 | 121000 | 3657362450 | 39400 | 39500 | 39500 | 39400 | 1031 |
| 469 | 20230717 | 120900 | 3616703750 | 39500 | 39500 | 39500 | 39500 | 64 |
| 470 | 20230717 | 120800 | 3614175750 | 39500 | 39500 | 39500 | 39450 | 43 |
| 471 | 20230717 | 120700 | 3612478800 | 39500 | 39500 | 39500 | 39450 | 192 |
| 472 | 20230717 | 120600 | 3604895250 | 39500 | 39450 | 39500 | 39450 | 369 |
| 473 | 20230717 | 120500 | 3590325250 | 39450 | 39550 | 39550 | 39450 | 1206 |
| 474 | 20230717 | 120400 | 3542709700 | 39500 | 39550 | 39550 | 39500 | 10 |
| 475 | 20230717 | 120300 | 3542314450 | 39550 | 39550 | 39550 | 39550 | 10 |
| 476 | 20230717 | 120200 | 3541918950 | 39500 | 39500 | 39500 | 39500 | 129 |
| 477 | 20230717 | 120100 | 3536823450 | 39500 | 39550 | 39550 | 39500 | 1378 |
| 478 | 20230717 | 120000 | 3482373550 | 39550 | 39500 | 39550 | 39450 | 225 |
| 479 | 20230717 | 115900 | 3473485900 | 39450 | 39450 | 39500 | 39400 | 1530 |
| 480 | 20230717 | 115800 | 3413165500 | 39450 | 39500 | 39500 | 39450 | 484 |
| 481 | 20230717 | 115700 | 3394071500 | 39450 | 39550 | 39550 | 39450 | 154 |
| 482 | 20230717 | 115600 | 3387995250 | 39550 | 39450 | 39550 | 39450 | 1038 |
| 483 | 20230717 | 115500 | 3347013800 | 39500 | 39500 | 39500 | 39500 | 31 |
| 484 | 20230717 | 115400 | 3345789300 | 39450 | 39550 | 39550 | 39450 | 1143 |
| 485 | 20230717 | 115300 | 3300662750 | 39550 | 39550 | 39550 | 39550 | 4 |
| 486 | 20230717 | 115200 | 3300504550 | 39550 | 39550 | 39550 | 39550 | 3 |
| 487 | 20230717 | 115100 | 3300385900 | 39500 | 39550 | 39550 | 39500 | 73 |
| 488 | 20230717 | 115000 | 3297501250 | 39500 | 39500 | 39500 | 39500 | 111 |
| 489 | 20230717 | 114900 | 3293116750 | 39500 | 39550 | 39550 | 39500 | 1900 |
| 490 | 20230717 | 114800 | 3218030750 | 39600 | 39650 | 39700 | 39600 | 1244 |
| 491 | 20230717 | 114700 | 3168762450 | 39650 | 39650 | 39650 | 39650 | 1 |
| 492 | 20230717 | 114600 | 3168722800 | 39650 | 39700 | 39700 | 39650 | 992 |
| 493 | 20230717 | 114500 | 3129388500 | 39700 | 39700 | 39700 | 39700 | 153 |
| 494 | 20230717 | 114400 | 3123314400 | 39700 | 39700 | 39700 | 39700 | 6 |
| 495 | 20230717 | 114300 | 3123076200 | 39700 | 39650 | 39700 | 39650 | 26 |
| 496 | 20230717 | 114200 | 3122044100 | 39650 | 39700 | 39700 | 39650 | 286 |
| 497 | 20230717 | 114100 | 3110703950 | 39700 | 39700 | 39700 | 39700 | 7 |
| 498 | 20230717 | 114000 | 3110426050 | 39700 | 39700 | 39700 | 39700 | 156 |
| 499 | 20230717 | 113900 | 3104232850 | 39700 | 39650 | 39700 | 39650 | 414 |
| 500 | 20230717 | 113800 | 3087816500 | 39600 | 39700 | 39700 | 39600 | 950 |
| 501 | 20230717 | 113700 | 3050175950 | 39700 | 39700 | 39700 | 39700 | 242 |
| 502 | 20230717 | 113600 | 3040568550 | 39750 | 39750 | 39750 | 39750 | 21 |
| 503 | 20230717 | 113500 | 3039733800 | 39750 | 39800 | 39800 | 39750 | 173 |
| 504 | 20230717 | 113400 | 3032851400 | 39800 | 39800 | 39850 | 39800 | 216 |
| 505 | 20230717 | 113300 | 3024248200 | 39800 | 39800 | 39800 | 39700 | 411 |
| 506 | 20230717 | 113200 | 3007891400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 507 | 20230717 | 113100 | 3007851600 | 39800 | 39800 | 39800 | 39800 | 3 |
| 508 | 20230717 | 113000 | 3007732200 | 39700 | 39700 | 39750 | 39700 | 652 |
| 509 | 20230717 | 112900 | 2981829150 | 39700 | 39700 | 39700 | 39700 | 100 |
| 510 | 20230717 | 112800 | 2977859150 | 39700 | 39700 | 39700 | 39700 | 100 |
| 511 | 20230717 | 112700 | 2973889150 | 39700 | 39700 | 39750 | 39700 | 37 |
| 512 | 20230717 | 112600 | 2972419050 | 39750 | 39750 | 39750 | 39750 | 0 |
| 513 | 20230717 | 112500 | 2972419050 | 39750 | 39800 | 39800 | 39750 | 46 |
| 514 | 20230717 | 112400 | 2970589800 | 39800 | 39750 | 39800 | 39750 | 102 |
| 515 | 20230717 | 112300 | 2966535150 | 39700 | 39800 | 39800 | 39700 | 860 |
| 516 | 20230717 | 112200 | 2932342300 | 39800 | 39800 | 39800 | 39800 | 3 |
| 517 | 20230717 | 112100 | 2932222900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 518 | 20230717 | 112000 | 2932222900 | 39650 | 39650 | 39650 | 39650 | 23 |
| 519 | 20230717 | 111900 | 2931310950 | 39700 | 39800 | 39800 | 39700 | 379 |
| 520 | 20230717 | 111800 | 2916232050 | 39700 | 39750 | 39750 | 39700 | 202 |
| 521 | 20230717 | 111700 | 2908210050 | 39650 | 39700 | 39700 | 39650 | 96 |
| 522 | 20230717 | 111600 | 2904403550 | 39650 | 39800 | 39800 | 39650 | 188 |
| 523 | 20230717 | 111500 | 2896938500 | 39700 | 39700 | 39700 | 39700 | 78 |
| 524 | 20230717 | 111400 | 2893841900 | 39750 | 39650 | 39750 | 39650 | 204 |
| 525 | 20230717 | 111300 | 2885738300 | 39600 | 39700 | 39700 | 39600 | 100 |
| 526 | 20230717 | 111200 | 2881777250 | 39650 | 39750 | 39750 | 39650 | 406 |
| 527 | 20230717 | 111100 | 2865659100 | 39650 | 39700 | 39800 | 39650 | 131 |
| 528 | 20230717 | 111000 | 2860456250 | 39800 | 39700 | 39800 | 39700 | 356 |
| 529 | 20230717 | 110900 | 2846322950 | 39700 | 39700 | 39700 | 39700 | 98 |
| 530 | 20230717 | 110800 | 2842432350 | 39700 | 39700 | 39700 | 39700 | 126 |
| 531 | 20230717 | 110700 | 2837430150 | 39700 | 39700 | 39700 | 39700 | 1 |
| 532 | 20230717 | 110600 | 2837390450 | 39700 | 39700 | 39750 | 39700 | 679 |
| 533 | 20230717 | 110500 | 2810430550 | 39700 | 39650 | 39700 | 39600 | 1053 |
| 534 | 20230717 | 110400 | 2768707350 | 39700 | 39750 | 39750 | 39700 | 175 |
| 535 | 20230717 | 110300 | 2761758850 | 39700 | 39700 | 39750 | 39700 | 130 |
| 536 | 20230717 | 110200 | 2756595050 | 39700 | 39700 | 39750 | 39700 | 290 |
| 537 | 20230717 | 110100 | 2745081900 | 39700 | 39750 | 39750 | 39700 | 1109 |
| 538 | 20230717 | 110000 | 2701020700 | 39750 | 39750 | 39750 | 39750 | 24 |
| 539 | 20230717 | 105900 | 2700066700 | 39700 | 39800 | 39800 | 39650 | 490 |
| 540 | 20230717 | 105800 | 2680603050 | 39800 | 39800 | 39800 | 39750 | 101 |
| 541 | 20230717 | 105700 | 2676585750 | 39800 | 39750 | 39800 | 39750 | 57 |
| 542 | 20230717 | 105600 | 2674318700 | 39750 | 39800 | 39800 | 39750 | 181 |
| 543 | 20230717 | 105500 | 2667123900 | 39800 | 39700 | 39800 | 39700 | 243 |
| 544 | 20230717 | 105400 | 2657465650 | 39700 | 39750 | 39850 | 39700 | 319 |
| 545 | 20230717 | 105300 | 2644796300 | 39750 | 39900 | 39900 | 39750 | 392 |
| 546 | 20230717 | 105200 | 2629199600 | 39800 | 39800 | 39800 | 39800 | 10 |
| 547 | 20230717 | 105100 | 2628801600 | 39800 | 39800 | 39800 | 39800 | 30 |
| 548 | 20230717 | 105000 | 2627607600 | 39800 | 39750 | 39800 | 39750 | 113 |
| 549 | 20230717 | 104900 | 2623112800 | 39750 | 39800 | 39800 | 39700 | 832 |
| 550 | 20230717 | 104800 | 2590006450 | 39800 | 39800 | 39800 | 39750 | 21 |
| 551 | 20230717 | 104700 | 2589170700 | 39650 | 39800 | 39800 | 39650 | 78 |
| 552 | 20230717 | 104600 | 2586070450 | 39850 | 39850 | 39950 | 39700 | 249 |
| 553 | 20230717 | 104500 | 2576151500 | 39950 | 39800 | 39950 | 39500 | 2018 |
| 554 | 20230717 | 104400 | 2495988200 | 39850 | 39850 | 39850 | 39850 | 4 |
| 555 | 20230717 | 104300 | 2495828800 | 39850 | 39950 | 40000 | 39850 | 503 |
| 556 | 20230717 | 104200 | 2475749350 | 40000 | 40000 | 40000 | 40000 | 8 |
| 557 | 20230717 | 104100 | 2475429350 | 40000 | 40000 | 40000 | 39950 | 30 |
| 558 | 20230717 | 104000 | 2474230100 | 39950 | 39900 | 39950 | 39900 | 316 |
| 559 | 20230717 | 103900 | 2461608900 | 39950 | 40050 | 40050 | 39950 | 470 |
| 560 | 20230717 | 103800 | 2442814950 | 40050 | 40050 | 40050 | 40050 | 544 |
| 561 | 20230717 | 103700 | 2421027750 | 40050 | 40100 | 40100 | 40050 | 334 |
| 562 | 20230717 | 103600 | 2407649500 | 40050 | 40100 | 40100 | 40050 | 926 |
| 563 | 20230717 | 103500 | 2370532700 | 40100 | 40050 | 40100 | 40050 | 157 |
| 564 | 20230717 | 103400 | 2364242400 | 40050 | 40050 | 40050 | 40000 | 638 |
| 565 | 20230717 | 103300 | 2338690650 | 40050 | 40050 | 40200 | 40000 | 3465 |
| 566 | 20230717 | 103200 | 2199878200 | 40050 | 39950 | 40050 | 39950 | 1257 |
| 567 | 20230717 | 103100 | 2149616350 | 39950 | 39900 | 39950 | 39900 | 118 |
| 568 | 20230717 | 103000 | 2144908000 | 39900 | 39900 | 39900 | 39900 | 49 |
| 569 | 20230717 | 102900 | 2142952900 | 39950 | 39950 | 39950 | 39900 | 456 |
| 570 | 20230717 | 102800 | 2124750700 | 39950 | 39950 | 39950 | 39950 | 4 |
| 571 | 20230717 | 102700 | 2124590900 | 39900 | 39950 | 39950 | 39900 | 216 |
| 572 | 20230717 | 102600 | 2115966950 | 39950 | 39900 | 39950 | 39900 | 54 |
| 573 | 20230717 | 102500 | 2113812300 | 39900 | 39950 | 39950 | 39850 | 758 |
| 574 | 20230717 | 102400 | 2083536850 | 39900 | 39850 | 39900 | 39850 | 806 |
| 575 | 20230717 | 102300 | 2051399050 | 39900 | 39850 | 39900 | 39850 | 16 |
| 576 | 20230717 | 102200 | 2050761400 | 39850 | 39850 | 39850 | 39850 | 151 |
| 577 | 20230717 | 102100 | 2044744050 | 39850 | 39900 | 39900 | 39850 | 117 |
| 578 | 20230717 | 102000 | 2040081500 | 39900 | 39800 | 39900 | 39800 | 1075 |
| 579 | 20230717 | 101900 | 1997269250 | 39750 | 39700 | 39750 | 39700 | 498 |
| 580 | 20230717 | 101800 | 1977481700 | 39700 | 39700 | 39700 | 39700 | 82 |
| 581 | 20230717 | 101700 | 1974226300 | 39750 | 39800 | 39800 | 39750 | 160 |
| 582 | 20230717 | 101600 | 1967863300 | 39800 | 39800 | 39800 | 39750 | 129 |
| 583 | 20230717 | 101500 | 1962730950 | 39800 | 39750 | 39800 | 39700 | 379 |
| 584 | 20230717 | 101400 | 1947667300 | 39700 | 39600 | 39700 | 39600 | 417 |
| 585 | 20230717 | 101300 | 1931115400 | 39500 | 39600 | 39600 | 39450 | 68 |
| 586 | 20230717 | 101200 | 1928426850 | 39600 | 39700 | 39700 | 39600 | 781 |
| 587 | 20230717 | 101100 | 1897459500 | 39700 | 39650 | 39700 | 39650 | 569 |
| 588 | 20230717 | 101000 | 1874873300 | 39650 | 39650 | 39650 | 39650 | 34 |
| 589 | 20230717 | 100900 | 1873525200 | 39650 | 39650 | 39650 | 39650 | 126 |
| 590 | 20230717 | 100800 | 1868529300 | 39650 | 39600 | 39650 | 39600 | 264 |
| 591 | 20230717 | 100700 | 1858061750 | 39600 | 39450 | 39600 | 39450 | 2475 |
| 592 | 20230717 | 100600 | 1760359600 | 39450 | 39400 | 39450 | 39400 | 116 |
| 593 | 20230717 | 100500 | 1755787200 | 39400 | 39450 | 39450 | 39400 | 356 |
| 594 | 20230717 | 100400 | 1741760700 | 39450 | 39450 | 39450 | 39450 | 10 |
| 595 | 20230717 | 100300 | 1741366200 | 39400 | 39450 | 39450 | 39400 | 1521 |
| 596 | 20230717 | 100200 | 1681372700 | 39450 | 39450 | 39450 | 39450 | 155 |
| 597 | 20230717 | 100100 | 1675257950 | 39450 | 39400 | 39450 | 39400 | 86 |
| 598 | 20230717 | 100000 | 1671868550 | 39400 | 39400 | 39400 | 39400 | 2 |
| 599 | 20230717 | 095900 | 1671789750 | 39350 | 39400 | 39400 | 39350 | 211 |
| 600 | 20230717 | 095800 | 1663479700 | 39400 | 39450 | 39450 | 39400 | 105 |
| 601 | 20230717 | 095700 | 1659338350 | 39500 | 39400 | 39500 | 39400 | 446 |
| 602 | 20230717 | 095600 | 1641744150 | 39500 | 39500 | 39500 | 39400 | 588 |
| 603 | 20230717 | 095500 | 1618541500 | 39500 | 39500 | 39500 | 39500 | 35 |
| 604 | 20230717 | 095400 | 1617159000 | 39500 | 39550 | 39550 | 39450 | 72 |
| 605 | 20230717 | 095300 | 1614315900 | 39550 | 39400 | 39550 | 39400 | 318 |
| 606 | 20230717 | 095200 | 1601763850 | 39350 | 39450 | 39450 | 39350 | 374 |
| 607 | 20230717 | 095100 | 1587020150 | 39400 | 39450 | 39450 | 39350 | 221 |
| 608 | 20230717 | 095000 | 1578317350 | 39450 | 39350 | 39450 | 39350 | 2062 |
| 609 | 20230717 | 094900 | 1497176550 | 39350 | 39450 | 39450 | 39350 | 906 |
| 610 | 20230717 | 094800 | 1461493550 | 39500 | 39400 | 39500 | 39400 | 159 |
| 611 | 20230717 | 094700 | 1455217550 | 39400 | 39500 | 39550 | 39400 | 322 |
| 612 | 20230717 | 094600 | 1442515200 | 39550 | 39550 | 39550 | 39500 | 8 |
| 613 | 20230717 | 094500 | 1442198850 | 39550 | 39550 | 39550 | 39500 | 118 |
| 614 | 20230717 | 094400 | 1437537450 | 39550 | 39600 | 39600 | 39550 | 4 |
| 615 | 20230717 | 094300 | 1437379150 | 39500 | 39550 | 39550 | 39450 | 1508 |
| 616 | 20230717 | 094200 | 1377877800 | 39600 | 39800 | 39850 | 39550 | 291 |
| 617 | 20230717 | 094100 | 1366338300 | 39800 | 39550 | 39800 | 39550 | 1316 |
| 618 | 20230717 | 094000 | 1314158500 | 39500 | 39550 | 39550 | 39500 | 156 |
| 619 | 20230717 | 093900 | 1307996450 | 39550 | 39550 | 39550 | 39500 | 165 |
| 620 | 20230717 | 093800 | 1301474750 | 39550 | 39500 | 39550 | 39500 | 380 |
| 621 | 20230717 | 093700 | 1286463150 | 39500 | 39500 | 39500 | 39450 | 338 |
| 622 | 20230717 | 093600 | 1273128650 | 39500 | 39600 | 39600 | 39450 | 289 |
| 623 | 20230717 | 093500 | 1261709150 | 39550 | 39650 | 39700 | 39550 | 173 |
| 624 | 20230717 | 093400 | 1254852250 | 39650 | 39700 | 39700 | 39650 | 254 |
| 625 | 20230717 | 093300 | 1244780650 | 39700 | 39600 | 39700 | 39600 | 270 |
| 626 | 20230717 | 093200 | 1234076900 | 39600 | 39600 | 39650 | 39600 | 293 |
| 627 | 20230717 | 093100 | 1222474050 | 39600 | 39350 | 39600 | 39350 | 1160 |
| 628 | 20230717 | 093000 | 1176653400 | 39350 | 39450 | 39550 | 39300 | 1359 |
| 629 | 20230717 | 092900 | 1123005250 | 39400 | 39400 | 39400 | 39350 | 374 |
| 630 | 20230717 | 092800 | 1108287050 | 39400 | 39300 | 39400 | 39300 | 161 |
| 631 | 20230717 | 092700 | 1101947700 | 39300 | 39400 | 39400 | 39300 | 548 |
| 632 | 20230717 | 092600 | 1080400500 | 39400 | 39300 | 39400 | 39300 | 292 |
| 633 | 20230717 | 092500 | 1068910250 | 39300 | 39350 | 39350 | 39300 | 201 |
| 634 | 20230717 | 092400 | 1061002500 | 39350 | 39250 | 39400 | 39250 | 260 |
| 635 | 20230717 | 092300 | 1050789750 | 39400 | 39300 | 39400 | 39250 | 1202 |
| 636 | 20230717 | 092200 | 1003589700 | 39300 | 39350 | 39350 | 39300 | 210 |
| 637 | 20230717 | 092100 | 995335950 | 39350 | 39350 | 39400 | 39350 | 278 |
| 638 | 20230717 | 092000 | 984396500 | 39350 | 39250 | 39350 | 39250 | 490 |
| 639 | 20230717 | 091900 | 965133800 | 39250 | 39300 | 39350 | 39250 | 432 |
| 640 | 20230717 | 091800 | 948156950 | 39350 | 39350 | 39350 | 39350 | 22 |
| 641 | 20230717 | 091700 | 947291250 | 39300 | 39350 | 39400 | 39300 | 536 |
| 642 | 20230717 | 091600 | 926216800 | 39350 | 39450 | 39500 | 39350 | 658 |
| 643 | 20230717 | 091500 | 900285600 | 39500 | 39550 | 39550 | 39500 | 472 |
| 644 | 20230717 | 091400 | 881627300 | 39550 | 39450 | 40000 | 39450 | 389 |
| 645 | 20230717 | 091300 | 866238350 | 39450 | 39500 | 39500 | 39300 | 443 |
| 646 | 20230717 | 091200 | 848806600 | 39350 | 39400 | 39500 | 39200 | 480 |
| 647 | 20230717 | 091100 | 829905150 | 39350 | 39200 | 39400 | 39150 | 973 |
| 648 | 20230717 | 091000 | 791718100 | 39200 | 39150 | 39200 | 39150 | 631 |
| 649 | 20230717 | 090900 | 767010150 | 39200 | 39200 | 39200 | 39150 | 586 |
| 650 | 20230717 | 090800 | 744044650 | 39200 | 39200 | 39250 | 39100 | 1992 |
| 651 | 20230717 | 090700 | 666060550 | 39200 | 39300 | 39300 | 39200 | 2597 |
| 652 | 20230717 | 090600 | 564177000 | 39300 | 39300 | 39300 | 39250 | 1269 |
| 653 | 20230717 | 090500 | 514332200 | 39300 | 39350 | 39350 | 39300 | 2062 |
| 654 | 20230717 | 090400 | 433293600 | 39350 | 39300 | 39350 | 39250 | 1079 |
| 655 | 20230717 | 090300 | 390906700 | 39300 | 39250 | 39300 | 39200 | 1802 |
| 656 | 20230717 | 090200 | 320174900 | 39250 | 39150 | 39400 | 39150 | 1580 |
| 657 | 20230717 | 090100 | 258146400 | 39150 | 39400 | 39400 | 39100 | 2863 |
| 658 | 20230717 | 090000 | 145917350 | 39400 | 39550 | 39900 | 39400 | 3645 |