36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 202400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 3 | 20230718 | 202300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230718 | 202200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230718 | 202100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230718 | 202000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230718 | 201900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230718 | 201800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230718 | 201700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230718 | 201600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230718 | 201500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230718 | 201400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230718 | 201300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230718 | 201200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230718 | 201100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230718 | 201000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230718 | 200900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230718 | 200800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230718 | 200700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230718 | 200600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230718 | 200500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230718 | 200400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230718 | 200300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230718 | 200200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230718 | 200100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230718 | 200000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230718 | 195900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230718 | 195800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230718 | 195700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230718 | 195600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230718 | 195500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230718 | 195400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 33 | 20230718 | 195300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230718 | 195200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230718 | 195100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230718 | 195000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230718 | 194900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230718 | 194800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230718 | 194700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230718 | 194600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230718 | 194500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230718 | 194400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230718 | 194300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230718 | 194200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230718 | 194100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230718 | 194000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230718 | 193900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230718 | 193800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230718 | 193700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230718 | 193600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230718 | 193500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230718 | 193400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230718 | 193300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230718 | 193200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230718 | 193100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230718 | 193000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230718 | 192900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230718 | 192800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230718 | 192700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230718 | 192600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230718 | 192500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230718 | 192400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 63 | 20230718 | 192300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230718 | 192200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230718 | 192100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230718 | 192000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230718 | 191900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230718 | 191800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230718 | 191700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230718 | 191600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230718 | 191500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230718 | 191400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230718 | 191300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230718 | 191200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230718 | 191100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230718 | 191000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230718 | 190900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230718 | 190800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230718 | 190700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230718 | 190600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230718 | 190500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230718 | 190400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230718 | 190300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230718 | 190200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230718 | 190100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230718 | 190000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230718 | 185900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230718 | 185800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230718 | 185700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230718 | 185600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230718 | 185500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230718 | 185400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 93 | 20230718 | 185300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230718 | 185200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230718 | 185100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230718 | 185000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230718 | 184900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230718 | 184800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230718 | 184700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230718 | 184600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230718 | 184500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230718 | 184400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230718 | 184300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230718 | 184200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230718 | 184100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230718 | 184000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230718 | 183900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230718 | 183800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230718 | 183700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230718 | 183600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230718 | 183500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230718 | 183400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230718 | 183300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230718 | 183200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230718 | 183100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230718 | 183000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230718 | 182900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230718 | 182800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230718 | 182700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230718 | 182600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230718 | 182500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230718 | 182400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 123 | 20230718 | 182300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230718 | 182200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230718 | 182100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230718 | 182000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230718 | 181900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230718 | 181800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230718 | 181700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230718 | 181600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230718 | 181500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230718 | 181400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230718 | 181300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230718 | 181200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230718 | 181100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230718 | 181000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230718 | 180900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230718 | 180800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230718 | 180700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230718 | 180600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230718 | 180500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230718 | 180400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230718 | 180300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230718 | 180200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230718 | 180100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230718 | 180000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230718 | 175900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230718 | 175800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230718 | 175700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230718 | 175600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230718 | 175500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230718 | 175400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 153 | 20230718 | 175300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230718 | 175200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230718 | 175100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230718 | 175000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230718 | 174900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230718 | 174800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230718 | 174700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230718 | 174600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230718 | 174500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230718 | 174400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230718 | 174300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230718 | 174200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230718 | 174100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230718 | 174000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230718 | 173900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230718 | 173800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230718 | 173700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230718 | 173600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230718 | 173500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230718 | 173400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230718 | 173300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230718 | 173200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230718 | 173100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230718 | 173000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230718 | 172900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230718 | 172800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230718 | 172700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230718 | 172600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230718 | 172500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230718 | 172400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 183 | 20230718 | 172300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230718 | 172200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230718 | 172100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230718 | 172000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230718 | 171900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230718 | 171800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230718 | 171700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230718 | 171600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230718 | 171500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230718 | 171400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230718 | 171300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230718 | 171200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230718 | 171100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230718 | 171000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230718 | 170900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230718 | 170800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230718 | 170700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20230718 | 170600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230718 | 170500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230718 | 170400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230718 | 170300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230718 | 170200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230718 | 170100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230718 | 170000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230718 | 165900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230718 | 165800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230718 | 165700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230718 | 165600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20230718 | 165500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20230718 | 165400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 213 | 20230718 | 165300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20230718 | 165200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20230718 | 165100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20230718 | 165000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20230718 | 164900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20230718 | 164800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20230718 | 164700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20230718 | 164600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20230718 | 164500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20230718 | 164400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20230718 | 164300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20230718 | 164200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20230718 | 164100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230718 | 164000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230718 | 163900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230718 | 163800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230718 | 163700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230718 | 163600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230718 | 163500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230718 | 163400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230718 | 163300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230718 | 163200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230718 | 163100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20230718 | 163000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20230718 | 162900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20230718 | 162800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20230718 | 162700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20230718 | 162600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20230718 | 162500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20230718 | 162400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 243 | 20230718 | 162300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20230718 | 162200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20230718 | 162100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20230718 | 162000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20230718 | 161900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20230718 | 161800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20230718 | 161700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20230718 | 161600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20230718 | 161500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20230718 | 161400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20230718 | 161300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20230718 | 161200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20230718 | 161100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20230718 | 161000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20230718 | 160900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20230718 | 160800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20230718 | 160700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20230718 | 160600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20230718 | 160500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20230718 | 160400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20230718 | 160300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20230718 | 160200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20230718 | 160100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20230718 | 160000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20230718 | 155900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20230718 | 155800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20230718 | 155700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20230718 | 155600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20230718 | 155500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20230718 | 155400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 273 | 20230718 | 155300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20230718 | 155200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20230718 | 155100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20230718 | 155000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20230718 | 154900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20230718 | 154800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20230718 | 154700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20230718 | 154600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20230718 | 154500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 282 | 20230718 | 154400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20230718 | 154300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20230718 | 154200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20230718 | 154100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20230718 | 154000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20230718 | 153900 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20230718 | 153800 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20230718 | 153700 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20230718 | 153600 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20230718 | 153500 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20230718 | 153400 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 293 | 20230718 | 153300 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 294 | 20230718 | 153200 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 295 | 20230718 | 153100 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 0 |
| 296 | 20230718 | 153000 | 3778315400 | 21450 | 21450 | 21450 | 21450 | 5968 |
| 297 | 20230718 | 152900 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 298 | 20230718 | 152800 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 299 | 20230718 | 152700 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 300 | 20230718 | 152600 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 301 | 20230718 | 152500 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 302 | 20230718 | 152400 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 303 | 20230718 | 152300 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 304 | 20230718 | 152200 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 305 | 20230718 | 152100 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 306 | 20230718 | 152000 | 3650301800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 307 | 20230718 | 151900 | 3650301800 | 21400 | 21400 | 21500 | 21350 | 4630 |
| 308 | 20230718 | 151800 | 3550991200 | 21400 | 21250 | 21450 | 21250 | 7478 |
| 309 | 20230718 | 151700 | 3390955000 | 21250 | 21300 | 21300 | 21250 | 244 |
| 310 | 20230718 | 151600 | 3385768100 | 21300 | 21250 | 21300 | 21200 | 2201 |
| 311 | 20230718 | 151500 | 3339039350 | 21250 | 21150 | 21300 | 21150 | 1362 |
| 312 | 20230718 | 151400 | 3310108350 | 21200 | 21200 | 21200 | 21150 | 58 |
| 313 | 20230718 | 151300 | 3308879500 | 21150 | 21200 | 21200 | 21150 | 536 |
| 314 | 20230718 | 151200 | 3297517800 | 21200 | 21200 | 21250 | 21200 | 127 |
| 315 | 20230718 | 151100 | 3294824000 | 21250 | 21200 | 21250 | 21150 | 986 |
| 316 | 20230718 | 151000 | 3273905500 | 21150 | 21200 | 21200 | 21150 | 88 |
| 317 | 20230718 | 150900 | 3272043250 | 21150 | 21150 | 21200 | 21150 | 66 |
| 318 | 20230718 | 150800 | 3270646450 | 21150 | 21150 | 21200 | 21150 | 193 |
| 319 | 20230718 | 150700 | 3266564000 | 21150 | 21200 | 21200 | 21150 | 102 |
| 320 | 20230718 | 150600 | 3264404500 | 21200 | 21150 | 21200 | 21150 | 65 |
| 321 | 20230718 | 150500 | 3263028300 | 21150 | 21200 | 21200 | 21150 | 151 |
| 322 | 20230718 | 150400 | 3259832850 | 21200 | 21150 | 21200 | 21150 | 31 |
| 323 | 20230718 | 150300 | 3259176650 | 21200 | 21150 | 21200 | 21150 | 85 |
| 324 | 20230718 | 150200 | 3257378650 | 21200 | 21200 | 21200 | 21200 | 110 |
| 325 | 20230718 | 150100 | 3255046650 | 21200 | 21200 | 21200 | 21200 | 3 |
| 326 | 20230718 | 150000 | 3254983050 | 21200 | 21150 | 21200 | 21150 | 396 |
| 327 | 20230718 | 145900 | 3246604400 | 21200 | 21300 | 21300 | 21200 | 2068 |
| 328 | 20230718 | 145800 | 3202687800 | 21300 | 21250 | 21300 | 21250 | 2357 |
| 329 | 20230718 | 145700 | 3152564150 | 21250 | 21200 | 21250 | 21200 | 1377 |
| 330 | 20230718 | 145600 | 3123322950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 331 | 20230718 | 145500 | 3123322950 | 21100 | 21100 | 21200 | 21100 | 284 |
| 332 | 20230718 | 145400 | 3117318750 | 21100 | 21100 | 21100 | 21100 | 353 |
| 333 | 20230718 | 145300 | 3109870450 | 21100 | 21100 | 21100 | 21100 | 43 |
| 334 | 20230718 | 145200 | 3108963150 | 21100 | 21150 | 21150 | 21100 | 28 |
| 335 | 20230718 | 145100 | 3108371900 | 21050 | 21100 | 21150 | 21050 | 167 |
| 336 | 20230718 | 145000 | 3104850400 | 21150 | 21150 | 21150 | 21150 | 14 |
| 337 | 20230718 | 144900 | 3104554300 | 21150 | 21150 | 21150 | 21100 | 207 |
| 338 | 20230718 | 144800 | 3100178050 | 21150 | 21100 | 21150 | 21100 | 386 |
| 339 | 20230718 | 144700 | 3092015100 | 21100 | 21150 | 21150 | 21100 | 80 |
| 340 | 20230718 | 144600 | 3090326900 | 21150 | 21150 | 21150 | 21150 | 78 |
| 341 | 20230718 | 144500 | 3088677200 | 21150 | 21150 | 21200 | 21100 | 116 |
| 342 | 20230718 | 144400 | 3086225300 | 21150 | 21150 | 21200 | 21150 | 15 |
| 343 | 20230718 | 144300 | 3085907800 | 21100 | 21150 | 21150 | 21100 | 51 |
| 344 | 20230718 | 144200 | 3084831100 | 21200 | 21100 | 21200 | 21100 | 63 |
| 345 | 20230718 | 144100 | 3083501300 | 21100 | 21150 | 21150 | 21100 | 272 |
| 346 | 20230718 | 144000 | 3077750900 | 21150 | 21150 | 21150 | 21050 | 2014 |
| 347 | 20230718 | 143900 | 3035318400 | 21100 | 21200 | 21200 | 21100 | 99 |
| 348 | 20230718 | 143800 | 3033226600 | 21150 | 21200 | 21200 | 21150 | 411 |
| 349 | 20230718 | 143700 | 3024533800 | 21200 | 21200 | 21200 | 21150 | 600 |
| 350 | 20230718 | 143600 | 3011824300 | 21200 | 21200 | 21200 | 21150 | 11 |
| 351 | 20230718 | 143500 | 3011591200 | 21150 | 21200 | 21200 | 21100 | 93 |
| 352 | 20230718 | 143400 | 3009625900 | 21200 | 21100 | 21200 | 21100 | 20 |
| 353 | 20230718 | 143300 | 3009203400 | 21100 | 21150 | 21200 | 21100 | 107 |
| 354 | 20230718 | 143200 | 3006941200 | 21150 | 21100 | 21150 | 21100 | 198 |
| 355 | 20230718 | 143100 | 3002763000 | 21100 | 21100 | 21150 | 21100 | 182 |
| 356 | 20230718 | 143000 | 2998922400 | 21150 | 21100 | 21150 | 21100 | 41 |
| 357 | 20230718 | 142900 | 2998057000 | 21150 | 21150 | 21150 | 21100 | 80 |
| 358 | 20230718 | 142800 | 2996368700 | 21150 | 21150 | 21150 | 21150 | 12 |
| 359 | 20230718 | 142700 | 2996114900 | 21100 | 21150 | 21150 | 21100 | 85 |
| 360 | 20230718 | 142600 | 2994318950 | 21200 | 21200 | 21200 | 21100 | 64 |
| 361 | 20230718 | 142500 | 2992965650 | 21100 | 21150 | 21200 | 21100 | 52 |
| 362 | 20230718 | 142400 | 2991867250 | 21150 | 21150 | 21150 | 21150 | 83 |
| 363 | 20230718 | 142300 | 2990111800 | 21150 | 21150 | 21150 | 21100 | 339 |
| 364 | 20230718 | 142200 | 2982944000 | 21150 | 21150 | 21150 | 21150 | 4 |
| 365 | 20230718 | 142100 | 2982859400 | 21150 | 21200 | 21200 | 21100 | 331 |
| 366 | 20230718 | 142000 | 2975871150 | 21200 | 21100 | 21200 | 21100 | 9 |
| 367 | 20230718 | 141900 | 2975680800 | 21100 | 21200 | 21200 | 21100 | 48 |
| 368 | 20230718 | 141800 | 2974667700 | 21150 | 21200 | 21200 | 21100 | 242 |
| 369 | 20230718 | 141700 | 2969559250 | 21100 | 21150 | 21200 | 21100 | 626 |
| 370 | 20230718 | 141600 | 2956321650 | 21150 | 21150 | 21150 | 21150 | 585 |
| 371 | 20230718 | 141500 | 2943948900 | 21150 | 21100 | 21150 | 21100 | 532 |
| 372 | 20230718 | 141400 | 2932723250 | 21100 | 21100 | 21100 | 21100 | 52 |
| 373 | 20230718 | 141300 | 2931626050 | 21100 | 21150 | 21150 | 21100 | 130 |
| 374 | 20230718 | 141200 | 2928882100 | 21150 | 21150 | 21150 | 21150 | 69 |
| 375 | 20230718 | 141100 | 2927422750 | 21100 | 21050 | 21100 | 21050 | 1254 |
| 376 | 20230718 | 141000 | 2901004700 | 21100 | 21100 | 21100 | 21000 | 1570 |
| 377 | 20230718 | 140900 | 2868019250 | 21000 | 21000 | 21000 | 21000 | 48 |
| 378 | 20230718 | 140800 | 2867011250 | 21100 | 21100 | 21100 | 21100 | 6 |
| 379 | 20230718 | 140700 | 2866884650 | 21100 | 21000 | 21100 | 21000 | 74 |
| 380 | 20230718 | 140600 | 2865330150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 381 | 20230718 | 140500 | 2865330150 | 21000 | 21050 | 21100 | 21000 | 206 |
| 382 | 20230718 | 140400 | 2860993400 | 21150 | 21150 | 21150 | 21050 | 41 |
| 383 | 20230718 | 140300 | 2860129050 | 21150 | 21050 | 21150 | 21050 | 39 |
| 384 | 20230718 | 140200 | 2859307900 | 21050 | 21150 | 21150 | 21050 | 39 |
| 385 | 20230718 | 140100 | 2858486050 | 21150 | 21100 | 21150 | 21050 | 168 |
| 386 | 20230718 | 140000 | 2854943050 | 21100 | 21150 | 21150 | 21100 | 71 |
| 387 | 20230718 | 135900 | 2853442550 | 21150 | 21150 | 21150 | 21100 | 126 |
| 388 | 20230718 | 135800 | 2850783600 | 21150 | 21100 | 21150 | 21100 | 137 |
| 389 | 20230718 | 135700 | 2847892800 | 21050 | 21100 | 21100 | 21050 | 347 |
| 390 | 20230718 | 135600 | 2840573450 | 21100 | 21050 | 21100 | 21050 | 103 |
| 391 | 20230718 | 135500 | 2838404950 | 21050 | 21050 | 21050 | 21050 | 157 |
| 392 | 20230718 | 135400 | 2835100100 | 21100 | 21050 | 21100 | 21050 | 421 |
| 393 | 20230718 | 135300 | 2826237000 | 21050 | 21050 | 21050 | 21050 | 45 |
| 394 | 20230718 | 135200 | 2825289750 | 21050 | 21000 | 21050 | 21000 | 507 |
| 395 | 20230718 | 135100 | 2814617950 | 21000 | 21000 | 21050 | 21000 | 871 |
| 396 | 20230718 | 135000 | 2796324750 | 21050 | 21050 | 21050 | 21050 | 16 |
| 397 | 20230718 | 134900 | 2795987950 | 21000 | 21000 | 21000 | 21000 | 44 |
| 398 | 20230718 | 134800 | 2795063950 | 21000 | 21000 | 21050 | 21000 | 18 |
| 399 | 20230718 | 134700 | 2794685450 | 21000 | 21000 | 21000 | 20950 | 86 |
| 400 | 20230718 | 134600 | 2792881750 | 21000 | 21000 | 21000 | 21000 | 160 |
| 401 | 20230718 | 134500 | 2789521750 | 21000 | 21000 | 21000 | 20900 | 1246 |
| 402 | 20230718 | 134400 | 2763438800 | 21000 | 21000 | 21050 | 20950 | 5584 |
| 403 | 20230718 | 134300 | 2646249900 | 21000 | 21050 | 21050 | 21000 | 84 |
| 404 | 20230718 | 134200 | 2644485500 | 21050 | 21050 | 21050 | 21050 | 6 |
| 405 | 20230718 | 134100 | 2644359200 | 21050 | 21000 | 21050 | 21000 | 45 |
| 406 | 20230718 | 134000 | 2643414050 | 21050 | 21050 | 21050 | 21050 | 20 |
| 407 | 20230718 | 133900 | 2642993050 | 21050 | 21000 | 21050 | 21000 | 192 |
| 408 | 20230718 | 133800 | 2638958200 | 21050 | 21050 | 21050 | 21050 | 21 |
| 409 | 20230718 | 133700 | 2638516150 | 21050 | 21000 | 21050 | 21000 | 176 |
| 410 | 20230718 | 133600 | 2634813350 | 21000 | 21000 | 21100 | 21000 | 117 |
| 411 | 20230718 | 133500 | 2632355550 | 21050 | 21050 | 21050 | 21000 | 220 |
| 412 | 20230718 | 133400 | 2627727050 | 21050 | 21050 | 21050 | 21050 | 328 |
| 413 | 20230718 | 133300 | 2620822650 | 21050 | 21000 | 21050 | 21000 | 256 |
| 414 | 20230718 | 133200 | 2615435950 | 21050 | 21050 | 21050 | 21050 | 11 |
| 415 | 20230718 | 133100 | 2615204400 | 21000 | 21000 | 21000 | 21000 | 32 |
| 416 | 20230718 | 133000 | 2614532400 | 21000 | 21050 | 21050 | 21000 | 92 |
| 417 | 20230718 | 132900 | 2612600000 | 21050 | 21050 | 21050 | 21050 | 5 |
| 418 | 20230718 | 132800 | 2612494750 | 21000 | 21000 | 21000 | 21000 | 211 |
| 419 | 20230718 | 132700 | 2608063750 | 21050 | 21050 | 21050 | 21050 | 163 |
| 420 | 20230718 | 132600 | 2604632600 | 21000 | 21050 | 21050 | 21000 | 50 |
| 421 | 20230718 | 132500 | 2603582450 | 21050 | 21050 | 21050 | 21050 | 3 |
| 422 | 20230718 | 132400 | 2603519300 | 21050 | 21050 | 21050 | 21000 | 231 |
| 423 | 20230718 | 132300 | 2598659100 | 21000 | 21050 | 21050 | 21000 | 35 |
| 424 | 20230718 | 132200 | 2597923800 | 21050 | 21050 | 21050 | 21000 | 48 |
| 425 | 20230718 | 132100 | 2596915300 | 21050 | 21000 | 21050 | 21000 | 9 |
| 426 | 20230718 | 132000 | 2596725950 | 21000 | 21050 | 21050 | 21000 | 51 |
| 427 | 20230718 | 131900 | 2595654800 | 21050 | 21050 | 21050 | 21000 | 21 |
| 428 | 20230718 | 131800 | 2595213250 | 21000 | 21000 | 21000 | 21000 | 286 |
| 429 | 20230718 | 131700 | 2589207250 | 21000 | 21050 | 21050 | 21000 | 883 |
| 430 | 20230718 | 131600 | 2570653600 | 21050 | 21050 | 21100 | 21000 | 77 |
| 431 | 20230718 | 131500 | 2569033600 | 21050 | 21050 | 21100 | 21050 | 463 |
| 432 | 20230718 | 131400 | 2559287250 | 21050 | 21100 | 21100 | 21050 | 244 |
| 433 | 20230718 | 131300 | 2554150650 | 21050 | 21050 | 21050 | 21050 | 0 |
| 434 | 20230718 | 131200 | 2554150650 | 21050 | 21050 | 21100 | 21050 | 335 |
| 435 | 20230718 | 131100 | 2547098100 | 21100 | 21100 | 21100 | 21000 | 417 |
| 436 | 20230718 | 131000 | 2538331200 | 21100 | 21050 | 21100 | 21000 | 320 |
| 437 | 20230718 | 130900 | 2531596850 | 21050 | 21050 | 21100 | 21050 | 407 |
| 438 | 20230718 | 130800 | 2523028150 | 21050 | 21100 | 21100 | 21050 | 311 |
| 439 | 20230718 | 130700 | 2516468550 | 21100 | 21050 | 21100 | 21050 | 293 |
| 440 | 20230718 | 130600 | 2510300800 | 21050 | 21050 | 21050 | 21000 | 45 |
| 441 | 20230718 | 130500 | 2509355350 | 21050 | 21050 | 21050 | 21050 | 17 |
| 442 | 20230718 | 130400 | 2508997500 | 21050 | 21000 | 21050 | 21000 | 43 |
| 443 | 20230718 | 130300 | 2508094350 | 21050 | 21050 | 21050 | 21050 | 18 |
| 444 | 20230718 | 130200 | 2507715450 | 21000 | 21050 | 21050 | 21000 | 445 |
| 445 | 20230718 | 130100 | 2498351450 | 21000 | 21000 | 21000 | 21000 | 35 |
| 446 | 20230718 | 130000 | 2497616450 | 21050 | 21050 | 21100 | 21050 | 21 |
| 447 | 20230718 | 125900 | 2497173850 | 21050 | 21050 | 21050 | 21050 | 96 |
| 448 | 20230718 | 125800 | 2495153050 | 21050 | 21050 | 21050 | 21050 | 317 |
| 449 | 20230718 | 125700 | 2488480200 | 21100 | 21100 | 21100 | 21100 | 11 |
| 450 | 20230718 | 125600 | 2488248100 | 21050 | 21050 | 21050 | 21050 | 143 |
| 451 | 20230718 | 125500 | 2485237950 | 21100 | 21000 | 21100 | 21000 | 12 |
| 452 | 20230718 | 125400 | 2484984850 | 21050 | 21050 | 21050 | 21000 | 303 |
| 453 | 20230718 | 125300 | 2478618550 | 21050 | 21050 | 21100 | 21000 | 66 |
| 454 | 20230718 | 125200 | 2477229150 | 21050 | 21050 | 21050 | 21050 | 272 |
| 455 | 20230718 | 125100 | 2471503550 | 21050 | 21050 | 21050 | 21050 | 111 |
| 456 | 20230718 | 125000 | 2469167000 | 21050 | 21050 | 21050 | 21000 | 232 |
| 457 | 20230718 | 124900 | 2464285900 | 21050 | 21050 | 21050 | 21000 | 87 |
| 458 | 20230718 | 124800 | 2462454800 | 21000 | 21050 | 21050 | 21000 | 50 |
| 459 | 20230718 | 124700 | 2461404550 | 21000 | 21050 | 21050 | 21000 | 180 |
| 460 | 20230718 | 124600 | 2457615950 | 21050 | 21000 | 21050 | 21000 | 105 |
| 461 | 20230718 | 124500 | 2455407950 | 21050 | 21050 | 21050 | 21050 | 37 |
| 462 | 20230718 | 124400 | 2454629100 | 21050 | 21000 | 21050 | 21000 | 58 |
| 463 | 20230718 | 124300 | 2453410850 | 21050 | 21050 | 21050 | 21050 | 77 |
| 464 | 20230718 | 124200 | 2451790000 | 21000 | 21050 | 21050 | 21000 | 469 |
| 465 | 20230718 | 124100 | 2441935100 | 21050 | 21050 | 21050 | 21050 | 672 |
| 466 | 20230718 | 124000 | 2427789500 | 21000 | 21050 | 21050 | 21000 | 47 |
| 467 | 20230718 | 123900 | 2426802250 | 21050 | 21050 | 21050 | 21000 | 17 |
| 468 | 20230718 | 123800 | 2426444550 | 21000 | 21000 | 21050 | 21000 | 193 |
| 469 | 20230718 | 123700 | 2422386450 | 21050 | 21050 | 21050 | 21050 | 95 |
| 470 | 20230718 | 123600 | 2420386700 | 21100 | 21100 | 21100 | 21000 | 10 |
| 471 | 20230718 | 123500 | 2420176000 | 21050 | 21050 | 21100 | 21050 | 807 |
| 472 | 20230718 | 123400 | 2403187400 | 21100 | 21100 | 21100 | 21100 | 106 |
| 473 | 20230718 | 123300 | 2400950800 | 21100 | 21050 | 21100 | 21000 | 130 |
| 474 | 20230718 | 123200 | 2398217600 | 21100 | 21100 | 21100 | 21000 | 9 |
| 475 | 20230718 | 123100 | 2398028000 | 21100 | 21100 | 21100 | 21000 | 10 |
| 476 | 20230718 | 123000 | 2397817100 | 21050 | 21100 | 21100 | 21000 | 56 |
| 477 | 20230718 | 122900 | 2396638900 | 21100 | 21100 | 21100 | 21000 | 9 |
| 478 | 20230718 | 122800 | 2396449300 | 21100 | 21100 | 21100 | 21100 | 9 |
| 479 | 20230718 | 122700 | 2396259400 | 21050 | 21100 | 21100 | 21050 | 10 |
| 480 | 20230718 | 122600 | 2396048800 | 21100 | 21050 | 21100 | 21050 | 38 |
| 481 | 20230718 | 122500 | 2395248750 | 21050 | 21050 | 21050 | 21000 | 268 |
| 482 | 20230718 | 122400 | 2389607500 | 21050 | 21050 | 21050 | 21050 | 134 |
| 483 | 20230718 | 122300 | 2386786800 | 21050 | 21050 | 21050 | 21000 | 207 |
| 484 | 20230718 | 122200 | 2382439450 | 21000 | 21050 | 21050 | 21000 | 5 |
| 485 | 20230718 | 122100 | 2382334300 | 21000 | 21000 | 21000 | 21000 | 35 |
| 486 | 20230718 | 122000 | 2381599300 | 21050 | 21050 | 21050 | 21050 | 103 |
| 487 | 20230718 | 121900 | 2379431150 | 21000 | 21050 | 21050 | 21000 | 245 |
| 488 | 20230718 | 121800 | 2374275800 | 21050 | 21050 | 21050 | 21050 | 24 |
| 489 | 20230718 | 121700 | 2373770600 | 21050 | 21050 | 21050 | 21000 | 54 |
| 490 | 20230718 | 121600 | 2372635650 | 21100 | 21050 | 21100 | 21000 | 305 |
| 491 | 20230718 | 121500 | 2366224650 | 21000 | 21050 | 21050 | 21000 | 1584 |
| 492 | 20230718 | 121400 | 2332898200 | 21000 | 21000 | 21000 | 21000 | 270 |
| 493 | 20230718 | 121300 | 2327228200 | 21000 | 21100 | 21100 | 21000 | 2544 |
| 494 | 20230718 | 121200 | 2273682250 | 21100 | 21050 | 21100 | 21050 | 281 |
| 495 | 20230718 | 121100 | 2267767000 | 21100 | 21100 | 21100 | 21100 | 57 |
| 496 | 20230718 | 121000 | 2266564300 | 21100 | 21100 | 21100 | 21100 | 12 |
| 497 | 20230718 | 120900 | 2266311100 | 21100 | 21050 | 21100 | 21050 | 51 |
| 498 | 20230718 | 120800 | 2265236700 | 21050 | 21100 | 21100 | 21050 | 114 |
| 499 | 20230718 | 120700 | 2262831450 | 21100 | 21050 | 21100 | 21050 | 292 |
| 500 | 20230718 | 120600 | 2256672000 | 21100 | 21100 | 21100 | 21050 | 25 |
| 501 | 20230718 | 120500 | 2256145500 | 21100 | 21050 | 21100 | 21050 | 6 |
| 502 | 20230718 | 120400 | 2256019050 | 21050 | 21100 | 21100 | 21050 | 660 |
| 503 | 20230718 | 120300 | 2242095450 | 21100 | 21100 | 21100 | 21100 | 23 |
| 504 | 20230718 | 120200 | 2241610150 | 21100 | 21050 | 21100 | 21050 | 83 |
| 505 | 20230718 | 120100 | 2239859000 | 21100 | 21100 | 21100 | 21100 | 12 |
| 506 | 20230718 | 120000 | 2239605800 | 21050 | 21100 | 21100 | 21050 | 559 |
| 507 | 20230718 | 115900 | 2227838350 | 21100 | 21100 | 21100 | 21050 | 20 |
| 508 | 20230718 | 115800 | 2227416450 | 21050 | 21100 | 21100 | 21050 | 40 |
| 509 | 20230718 | 115700 | 2226574250 | 21100 | 21050 | 21100 | 21050 | 20 |
| 510 | 20230718 | 115600 | 2226152950 | 21100 | 21100 | 21100 | 21100 | 11 |
| 511 | 20230718 | 115500 | 2225920850 | 21050 | 21100 | 21100 | 21050 | 368 |
| 512 | 20230718 | 115400 | 2218174300 | 21100 | 21100 | 21100 | 21100 | 3 |
| 513 | 20230718 | 115300 | 2218111000 | 21100 | 21100 | 21100 | 21100 | 58 |
| 514 | 20230718 | 115200 | 2216887200 | 21100 | 21100 | 21100 | 21100 | 329 |
| 515 | 20230718 | 115100 | 2209945300 | 21100 | 21100 | 21100 | 21050 | 1515 |
| 516 | 20230718 | 115000 | 2178054200 | 21100 | 21100 | 21100 | 21100 | 8 |
| 517 | 20230718 | 114900 | 2177885400 | 21100 | 21100 | 21100 | 21100 | 529 |
| 518 | 20230718 | 114800 | 2166723500 | 21100 | 21050 | 21100 | 21050 | 11 |
| 519 | 20230718 | 114700 | 2166491550 | 21050 | 21050 | 21050 | 21050 | 0 |
| 520 | 20230718 | 114600 | 2166491550 | 21050 | 21050 | 21050 | 21050 | 10 |
| 521 | 20230718 | 114500 | 2166281050 | 21100 | 21050 | 21100 | 21050 | 365 |
| 522 | 20230718 | 114400 | 2158580900 | 21050 | 21100 | 21100 | 21050 | 101 |
| 523 | 20230718 | 114300 | 2156453350 | 21100 | 21100 | 21100 | 21100 | 50 |
| 524 | 20230718 | 114200 | 2155398350 | 21100 | 21100 | 21100 | 21100 | 189 |
| 525 | 20230718 | 114100 | 2151410450 | 21100 | 21100 | 21100 | 21100 | 566 |
| 526 | 20230718 | 114000 | 2139467850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 527 | 20230718 | 113900 | 2139467850 | 21100 | 21100 | 21100 | 21100 | 29 |
| 528 | 20230718 | 113800 | 2138855950 | 21100 | 21050 | 21100 | 21050 | 169 |
| 529 | 20230718 | 113700 | 2135290950 | 21100 | 21100 | 21100 | 21100 | 1260 |
| 530 | 20230718 | 113600 | 2108704950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 531 | 20230718 | 113500 | 2108704950 | 21100 | 21100 | 21100 | 21100 | 65 |
| 532 | 20230718 | 113400 | 2107333450 | 21100 | 21150 | 21150 | 21100 | 7 |
| 533 | 20230718 | 113300 | 2107185500 | 21100 | 21150 | 21150 | 21100 | 229 |
| 534 | 20230718 | 113200 | 2102353550 | 21150 | 21150 | 21150 | 21150 | 607 |
| 535 | 20230718 | 113100 | 2089515500 | 21100 | 21150 | 21150 | 21100 | 4 |
| 536 | 20230718 | 113000 | 2089431050 | 21100 | 21150 | 21150 | 21100 | 218 |
| 537 | 20230718 | 112900 | 2084828600 | 21100 | 21100 | 21100 | 21100 | 35 |
| 538 | 20230718 | 112800 | 2084090100 | 21150 | 21150 | 21200 | 21150 | 484 |
| 539 | 20230718 | 112700 | 2073853450 | 21150 | 21150 | 21150 | 21150 | 4 |
| 540 | 20230718 | 112600 | 2073768850 | 21150 | 21150 | 21150 | 21150 | 3 |
| 541 | 20230718 | 112500 | 2073705400 | 21150 | 21150 | 21150 | 21150 | 6 |
| 542 | 20230718 | 112400 | 2073578500 | 21150 | 21100 | 21150 | 21100 | 1615 |
| 543 | 20230718 | 112300 | 2039421400 | 21100 | 21150 | 21150 | 21100 | 2623 |
| 544 | 20230718 | 112200 | 1983975950 | 21150 | 21150 | 21150 | 21150 | 90 |
| 545 | 20230718 | 112100 | 1982072450 | 21150 | 21150 | 21150 | 21150 | 239 |
| 546 | 20230718 | 112000 | 1977017600 | 21150 | 21150 | 21150 | 21150 | 55 |
| 547 | 20230718 | 111900 | 1975854350 | 21150 | 21150 | 21150 | 21150 | 79 |
| 548 | 20230718 | 111800 | 1974183500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 549 | 20230718 | 111700 | 1974183500 | 21150 | 21200 | 21200 | 21150 | 5 |
| 550 | 20230718 | 111600 | 1974077650 | 21200 | 21150 | 21200 | 21150 | 33 |
| 551 | 20230718 | 111500 | 1973379650 | 21200 | 21150 | 21200 | 21150 | 1338 |
| 552 | 20230718 | 111400 | 1945080600 | 21150 | 21150 | 21150 | 21150 | 3 |
| 553 | 20230718 | 111300 | 1945017150 | 21150 | 21150 | 21150 | 21150 | 41 |
| 554 | 20230718 | 111200 | 1944150000 | 21150 | 21150 | 21150 | 21150 | 365 |
| 555 | 20230718 | 111100 | 1936430250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 556 | 20230718 | 111000 | 1936430250 | 21150 | 21150 | 21200 | 21150 | 267 |
| 557 | 20230718 | 110900 | 1930782950 | 21150 | 21200 | 21200 | 21150 | 11 |
| 558 | 20230718 | 110800 | 1930550250 | 21150 | 21200 | 21200 | 21150 | 139 |
| 559 | 20230718 | 110700 | 1927610350 | 21200 | 21200 | 21200 | 21200 | 113 |
| 560 | 20230718 | 110600 | 1925214750 | 21200 | 21200 | 21200 | 21200 | 100 |
| 561 | 20230718 | 110500 | 1923094750 | 21200 | 21200 | 21200 | 21200 | 97 |
| 562 | 20230718 | 110400 | 1921038350 | 21200 | 21200 | 21200 | 21200 | 1002 |
| 563 | 20230718 | 110300 | 1899795950 | 21200 | 21200 | 21200 | 21200 | 28 |
| 564 | 20230718 | 110200 | 1899202350 | 21200 | 21200 | 21200 | 21200 | 730 |
| 565 | 20230718 | 110100 | 1883726350 | 21250 | 21250 | 21250 | 21250 | 1 |
| 566 | 20230718 | 110000 | 1883705100 | 21200 | 21200 | 21250 | 21200 | 8 |
| 567 | 20230718 | 105900 | 1883535400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 568 | 20230718 | 105800 | 1883535400 | 21250 | 21250 | 21250 | 21250 | 62 |
| 569 | 20230718 | 105700 | 1882217900 | 21250 | 21250 | 21250 | 21250 | 103 |
| 570 | 20230718 | 105600 | 1880029150 | 21250 | 21250 | 21250 | 21250 | 194 |
| 571 | 20230718 | 105500 | 1875906650 | 21250 | 21200 | 21250 | 21200 | 395 |
| 572 | 20230718 | 105400 | 1867512950 | 21200 | 21200 | 21200 | 21200 | 17 |
| 573 | 20230718 | 105300 | 1867152550 | 21200 | 21250 | 21250 | 21200 | 13 |
| 574 | 20230718 | 105200 | 1866876800 | 21250 | 21250 | 21250 | 21250 | 147 |
| 575 | 20230718 | 105100 | 1863753050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 576 | 20230718 | 105000 | 1863753050 | 21250 | 21300 | 21300 | 21250 | 187 |
| 577 | 20230718 | 104900 | 1859774050 | 21250 | 21250 | 21250 | 21250 | 154 |
| 578 | 20230718 | 104800 | 1856501550 | 21300 | 21250 | 21300 | 21250 | 63 |
| 579 | 20230718 | 104700 | 1855162550 | 21250 | 21250 | 21250 | 21200 | 453 |
| 580 | 20230718 | 104600 | 1845539050 | 21200 | 21200 | 21200 | 21200 | 4 |
| 581 | 20230718 | 104500 | 1845454250 | 21250 | 21200 | 21250 | 21200 | 8 |
| 582 | 20230718 | 104400 | 1845284300 | 21250 | 21200 | 21250 | 21200 | 21 |
| 583 | 20230718 | 104300 | 1844838750 | 21200 | 21200 | 21200 | 21200 | 62 |
| 584 | 20230718 | 104200 | 1843524350 | 21200 | 21200 | 21200 | 21200 | 418 |
| 585 | 20230718 | 104100 | 1834662750 | 21200 | 21200 | 21200 | 21200 | 34 |
| 586 | 20230718 | 104000 | 1833941950 | 21300 | 21300 | 21300 | 21250 | 748 |
| 587 | 20230718 | 103900 | 1818046500 | 21250 | 21250 | 21250 | 21250 | 2 |
| 588 | 20230718 | 103800 | 1818004000 | 21250 | 21250 | 21250 | 21250 | 502 |
| 589 | 20230718 | 103700 | 1807336500 | 21250 | 21250 | 21250 | 21250 | 100 |
| 590 | 20230718 | 103600 | 1805211500 | 21250 | 21250 | 21250 | 21250 | 87 |
| 591 | 20230718 | 103500 | 1803362750 | 21250 | 21250 | 21250 | 21250 | 72 |
| 592 | 20230718 | 103400 | 1801832750 | 21250 | 21300 | 21300 | 21250 | 646 |
| 593 | 20230718 | 103300 | 1788100700 | 21300 | 21200 | 21300 | 21200 | 13 |
| 594 | 20230718 | 103200 | 1787824100 | 21200 | 21250 | 21250 | 21200 | 138 |
| 595 | 20230718 | 103100 | 1784896550 | 21300 | 21300 | 21300 | 21300 | 0 |
| 596 | 20230718 | 103000 | 1784896550 | 21300 | 21250 | 21350 | 21250 | 1419 |
| 597 | 20230718 | 102900 | 1754728200 | 21250 | 21250 | 21250 | 21250 | 3 |
| 598 | 20230718 | 102800 | 1754664450 | 21250 | 21250 | 21250 | 21250 | 918 |
| 599 | 20230718 | 102700 | 1735156950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 600 | 20230718 | 102600 | 1735156950 | 21300 | 21300 | 21300 | 21300 | 2 |
| 601 | 20230718 | 102500 | 1735114350 | 21300 | 21300 | 21300 | 21300 | 117 |
| 602 | 20230718 | 102400 | 1732622250 | 21300 | 21300 | 21300 | 21300 | 35 |
| 603 | 20230718 | 102300 | 1731876750 | 21300 | 21250 | 21300 | 21250 | 2492 |
| 604 | 20230718 | 102200 | 1678797300 | 21300 | 21300 | 21300 | 21300 | 1894 |
| 605 | 20230718 | 102100 | 1638455100 | 21300 | 21300 | 21300 | 21300 | 36 |
| 606 | 20230718 | 102000 | 1637688300 | 21350 | 21350 | 21350 | 21350 | 914 |
| 607 | 20230718 | 101900 | 1618174400 | 21350 | 21300 | 21350 | 21300 | 1194 |
| 608 | 20230718 | 101800 | 1592687650 | 21300 | 21300 | 21300 | 21300 | 1 |
| 609 | 20230718 | 101700 | 1592666350 | 21350 | 21350 | 21350 | 21300 | 1129 |
| 610 | 20230718 | 101600 | 1568566000 | 21350 | 21400 | 21400 | 21350 | 131 |
| 611 | 20230718 | 101500 | 1565769050 | 21400 | 21400 | 21400 | 21400 | 103 |
| 612 | 20230718 | 101400 | 1563564850 | 21350 | 21350 | 21400 | 21350 | 374 |
| 613 | 20230718 | 101300 | 1555568450 | 21350 | 21350 | 21350 | 21350 | 35 |
| 614 | 20230718 | 101200 | 1554821200 | 21350 | 21350 | 21350 | 21350 | 103 |
| 615 | 20230718 | 101100 | 1552622150 | 21400 | 21400 | 21400 | 21400 | 50 |
| 616 | 20230718 | 101000 | 1551552150 | 21350 | 21350 | 21350 | 21350 | 192 |
| 617 | 20230718 | 100900 | 1547452950 | 21350 | 21350 | 21350 | 21350 | 592 |
| 618 | 20230718 | 100800 | 1534813750 | 21350 | 21350 | 21350 | 21350 | 700 |
| 619 | 20230718 | 100700 | 1519868750 | 21350 | 21250 | 21400 | 21250 | 1848 |
| 620 | 20230718 | 100600 | 1480541150 | 21250 | 21300 | 21350 | 21250 | 144 |
| 621 | 20230718 | 100500 | 1477473750 | 21300 | 21350 | 21350 | 21300 | 2044 |
| 622 | 20230718 | 100400 | 1433836300 | 21350 | 21250 | 21350 | 21250 | 52 |
| 623 | 20230718 | 100300 | 1432731200 | 21300 | 21250 | 21300 | 21250 | 653 |
| 624 | 20230718 | 100200 | 1418850600 | 21200 | 21200 | 21200 | 21200 | 102 |
| 625 | 20230718 | 100100 | 1416688200 | 21250 | 21200 | 21250 | 21200 | 53 |
| 626 | 20230718 | 100000 | 1415564450 | 21250 | 21250 | 21300 | 21250 | 133 |
| 627 | 20230718 | 095900 | 1412736800 | 21300 | 21200 | 21350 | 21200 | 774 |
| 628 | 20230718 | 095800 | 1396279750 | 21200 | 21200 | 21250 | 21200 | 191 |
| 629 | 20230718 | 095700 | 1392230500 | 21250 | 21250 | 21250 | 21250 | 1 |
| 630 | 20230718 | 095600 | 1392209250 | 21200 | 21200 | 21250 | 21150 | 900 |
| 631 | 20230718 | 095500 | 1373117600 | 21150 | 21250 | 21300 | 21100 | 2750 |
| 632 | 20230718 | 095400 | 1314869600 | 21200 | 21150 | 21200 | 21150 | 1734 |
| 633 | 20230718 | 095300 | 1278149800 | 21150 | 21150 | 21150 | 21150 | 370 |
| 634 | 20230718 | 095200 | 1270324300 | 21100 | 21100 | 21100 | 21100 | 4 |
| 635 | 20230718 | 095100 | 1270239900 | 21150 | 21150 | 21150 | 21150 | 2680 |
| 636 | 20230718 | 095000 | 1213557900 | 21150 | 21200 | 21200 | 21150 | 40 |
| 637 | 20230718 | 094900 | 1212711750 | 21150 | 21200 | 21200 | 21150 | 303 |
| 638 | 20230718 | 094800 | 1206295600 | 21150 | 21200 | 21200 | 21150 | 522 |
| 639 | 20230718 | 094700 | 1195229350 | 21200 | 21200 | 21200 | 21150 | 4037 |
| 640 | 20230718 | 094600 | 1109645150 | 21200 | 21200 | 21200 | 21200 | 100 |
| 641 | 20230718 | 094500 | 1107525150 | 21200 | 21200 | 21200 | 21200 | 347 |
| 642 | 20230718 | 094400 | 1100168750 | 21200 | 21250 | 21250 | 21200 | 1008 |
| 643 | 20230718 | 094300 | 1078751900 | 21250 | 21300 | 21300 | 21250 | 155 |
| 644 | 20230718 | 094200 | 1075457650 | 21300 | 21300 | 21300 | 21300 | 272 |
| 645 | 20230718 | 094100 | 1069664050 | 21350 | 21250 | 21350 | 21250 | 1129 |
| 646 | 20230718 | 094000 | 1045599450 | 21250 | 21250 | 21250 | 21250 | 1034 |
| 647 | 20230718 | 093900 | 1023626950 | 21300 | 21300 | 21300 | 21300 | 105 |
| 648 | 20230718 | 093800 | 1021390450 | 21250 | 21300 | 21300 | 21250 | 1263 |
| 649 | 20230718 | 093700 | 994503250 | 21300 | 21250 | 21300 | 21250 | 179 |
| 650 | 20230718 | 093600 | 990690600 | 21250 | 21300 | 21300 | 21250 | 812 |
| 651 | 20230718 | 093500 | 973435350 | 21300 | 21400 | 21400 | 21300 | 5027 |
| 652 | 20230718 | 093400 | 866229250 | 21400 | 21350 | 21400 | 21350 | 251 |
| 653 | 20230718 | 093300 | 860867750 | 21400 | 21400 | 21450 | 21350 | 1622 |
| 654 | 20230718 | 093200 | 826165200 | 21450 | 21450 | 21450 | 21400 | 54 |
| 655 | 20230718 | 093100 | 825009400 | 21400 | 21450 | 21450 | 21400 | 98 |
| 656 | 20230718 | 093000 | 822908450 | 21450 | 21450 | 21500 | 21450 | 877 |
| 657 | 20230718 | 092900 | 804086750 | 21450 | 21550 | 21550 | 21450 | 639 |
| 658 | 20230718 | 092800 | 790362200 | 21550 | 21600 | 21600 | 21500 | 925 |
| 659 | 20230718 | 092700 | 770427100 | 21600 | 21550 | 21600 | 21550 | 1089 |
| 660 | 20230718 | 092600 | 746919400 | 21550 | 21500 | 21550 | 21500 | 1185 |
| 661 | 20230718 | 092500 | 721433000 | 21500 | 21450 | 21500 | 21450 | 263 |
| 662 | 20230718 | 092400 | 715778650 | 21450 | 21450 | 21450 | 21450 | 524 |
| 663 | 20230718 | 092300 | 704538850 | 21450 | 21400 | 21450 | 21400 | 1282 |
| 664 | 20230718 | 092200 | 677102250 | 21400 | 21450 | 21450 | 21400 | 1607 |
| 665 | 20230718 | 092100 | 642659650 | 21400 | 21450 | 21450 | 21400 | 1442 |
| 666 | 20230718 | 092000 | 611746450 | 21500 | 21500 | 21500 | 21500 | 364 |
| 667 | 20230718 | 091900 | 603920450 | 21500 | 21500 | 21550 | 21500 | 538 |
| 668 | 20230718 | 091800 | 592347450 | 21550 | 21550 | 21600 | 21550 | 1782 |
| 669 | 20230718 | 091700 | 553932850 | 21550 | 21700 | 21750 | 21550 | 1765 |
| 670 | 20230718 | 091600 | 515772700 | 21700 | 21700 | 21700 | 21650 | 1421 |
| 671 | 20230718 | 091500 | 484939050 | 21700 | 21600 | 21700 | 21600 | 2328 |
| 672 | 20230718 | 091400 | 434501000 | 21600 | 21600 | 21650 | 21550 | 3744 |
| 673 | 20230718 | 091300 | 353617350 | 21550 | 21500 | 21600 | 21500 | 2316 |
| 674 | 20230718 | 091200 | 303624000 | 21550 | 21500 | 21550 | 21500 | 273 |
| 675 | 20230718 | 091100 | 297741950 | 21500 | 21500 | 21500 | 21450 | 949 |
| 676 | 20230718 | 091000 | 277343000 | 21500 | 21450 | 21500 | 21450 | 2040 |
| 677 | 20230718 | 090900 | 233517100 | 21400 | 21450 | 21450 | 21400 | 864 |
| 678 | 20230718 | 090800 | 214998850 | 21450 | 21450 | 21500 | 21450 | 702 |
| 679 | 20230718 | 090700 | 199939150 | 21400 | 21500 | 21500 | 21400 | 293 |
| 680 | 20230718 | 090600 | 193654450 | 21450 | 21450 | 21500 | 21450 | 341 |
| 681 | 20230718 | 090500 | 186338750 | 21450 | 21350 | 21450 | 21350 | 1393 |
| 682 | 20230718 | 090400 | 156521500 | 21400 | 21550 | 21600 | 21400 | 3398 |
| 683 | 20230718 | 090300 | 83640200 | 21550 | 21500 | 21550 | 21500 | 999 |
| 684 | 20230718 | 090200 | 62120250 | 21500 | 21500 | 21500 | 21500 | 521 |
| 685 | 20230718 | 090100 | 50918750 | 21500 | 21400 | 21500 | 21400 | 1045 |
| 686 | 20230718 | 090000 | 28523600 | 21350 | 21350 | 21350 | 21350 | 1336 |