36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 202900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 3 | 20230712 | 202800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230712 | 202700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230712 | 202600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230712 | 202500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230712 | 202400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230712 | 202300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230712 | 202200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230712 | 202100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230712 | 202000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230712 | 201900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230712 | 201800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230712 | 201700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230712 | 201600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230712 | 201500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230712 | 201400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230712 | 201300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230712 | 201200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230712 | 201100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230712 | 201000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230712 | 200900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230712 | 200800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230712 | 200700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230712 | 200600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230712 | 200500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230712 | 200400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230712 | 200300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230712 | 200200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230712 | 200100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230712 | 200000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230712 | 195900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 33 | 20230712 | 195800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230712 | 195700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230712 | 195600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230712 | 195500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230712 | 195400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230712 | 195300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230712 | 195200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230712 | 195100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230712 | 195000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230712 | 194900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230712 | 194800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230712 | 194700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230712 | 194600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230712 | 194500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230712 | 194400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230712 | 194300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230712 | 194200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230712 | 194100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230712 | 194000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230712 | 193900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230712 | 193800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230712 | 193700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230712 | 193600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230712 | 193500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230712 | 193400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230712 | 193300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230712 | 193200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230712 | 193100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230712 | 193000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230712 | 192900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 63 | 20230712 | 192800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230712 | 192700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230712 | 192600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230712 | 192500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230712 | 192400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230712 | 192300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230712 | 192200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230712 | 192100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230712 | 192000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230712 | 191900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230712 | 191800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230712 | 191700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230712 | 191600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230712 | 191500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230712 | 191400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230712 | 191300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230712 | 191200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230712 | 191100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230712 | 191000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230712 | 190900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230712 | 190800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230712 | 190700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230712 | 190600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230712 | 190500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230712 | 190400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230712 | 190300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230712 | 190200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230712 | 190100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230712 | 190000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230712 | 185900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 93 | 20230712 | 185800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230712 | 185700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230712 | 185600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230712 | 185500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230712 | 185400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230712 | 185300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230712 | 185200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230712 | 185100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230712 | 185000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230712 | 184900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230712 | 184800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230712 | 184700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230712 | 184600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230712 | 184500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230712 | 184400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230712 | 184300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230712 | 184200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230712 | 184100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230712 | 184000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230712 | 183900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230712 | 183800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230712 | 183700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230712 | 183600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230712 | 183500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230712 | 183400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230712 | 183300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230712 | 183200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230712 | 183100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230712 | 183000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230712 | 182900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 123 | 20230712 | 182800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230712 | 182700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230712 | 182600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230712 | 182500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230712 | 182400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230712 | 182300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230712 | 182200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230712 | 182100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230712 | 182000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230712 | 181900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230712 | 181800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230712 | 181700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230712 | 181600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230712 | 181500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230712 | 181400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230712 | 181300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230712 | 181200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230712 | 181100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230712 | 181000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230712 | 180900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230712 | 180800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230712 | 180700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230712 | 180600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230712 | 180500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230712 | 180400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230712 | 180300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230712 | 180200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230712 | 180100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230712 | 180000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230712 | 175900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 153 | 20230712 | 175800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230712 | 175700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230712 | 175600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230712 | 175500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230712 | 175400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230712 | 175300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230712 | 175200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230712 | 175100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230712 | 175000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230712 | 174900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230712 | 174800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230712 | 174700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230712 | 174600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230712 | 174500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230712 | 174400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230712 | 174300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230712 | 174200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230712 | 174100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230712 | 174000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230712 | 173900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230712 | 173800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230712 | 173700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230712 | 173600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230712 | 173500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230712 | 173400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230712 | 173300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230712 | 173200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230712 | 173100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230712 | 173000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230712 | 172900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 183 | 20230712 | 172800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230712 | 172700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230712 | 172600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230712 | 172500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230712 | 172400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230712 | 172300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230712 | 172200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230712 | 172100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230712 | 172000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230712 | 171900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230712 | 171800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230712 | 171700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230712 | 171600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230712 | 171500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230712 | 171400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230712 | 171300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230712 | 171200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230712 | 171100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230712 | 171000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230712 | 170900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230712 | 170800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230712 | 170700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230712 | 170600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230712 | 170500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230712 | 170400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230712 | 170300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230712 | 170200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230712 | 170100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230712 | 170000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230712 | 165900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 213 | 20230712 | 165800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230712 | 165700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230712 | 165600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230712 | 165500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230712 | 165400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230712 | 165300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230712 | 165200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230712 | 165100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230712 | 165000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230712 | 164900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230712 | 164800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230712 | 164700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230712 | 164600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230712 | 164500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230712 | 164400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230712 | 164300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230712 | 164200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20230712 | 164100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20230712 | 164000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20230712 | 163900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20230712 | 163800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20230712 | 163700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20230712 | 163600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20230712 | 163500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20230712 | 163400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20230712 | 163300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20230712 | 163200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20230712 | 163100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20230712 | 163000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20230712 | 162900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 243 | 20230712 | 162800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20230712 | 162700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20230712 | 162600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20230712 | 162500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20230712 | 162400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20230712 | 162300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 249 | 20230712 | 162200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 250 | 20230712 | 162100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 251 | 20230712 | 162000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 252 | 20230712 | 161900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 253 | 20230712 | 161800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 254 | 20230712 | 161700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 255 | 20230712 | 161600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 256 | 20230712 | 161500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 257 | 20230712 | 161400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 258 | 20230712 | 161300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 259 | 20230712 | 161200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 260 | 20230712 | 161100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 261 | 20230712 | 161000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 262 | 20230712 | 160900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 263 | 20230712 | 160800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 264 | 20230712 | 160700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 265 | 20230712 | 160600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 266 | 20230712 | 160500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 267 | 20230712 | 160400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 268 | 20230712 | 160300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 269 | 20230712 | 160200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 270 | 20230712 | 160100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 271 | 20230712 | 160000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 272 | 20230712 | 155900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 273 | 20230712 | 155800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 274 | 20230712 | 155700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 275 | 20230712 | 155600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 276 | 20230712 | 155500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 277 | 20230712 | 155400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 278 | 20230712 | 155300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 279 | 20230712 | 155200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 280 | 20230712 | 155100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 281 | 20230712 | 155000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 282 | 20230712 | 154900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 283 | 20230712 | 154800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 284 | 20230712 | 154700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 285 | 20230712 | 154600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 286 | 20230712 | 154500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 287 | 20230712 | 154400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 288 | 20230712 | 154300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 289 | 20230712 | 154200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 290 | 20230712 | 154100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 291 | 20230712 | 154000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 292 | 20230712 | 153900 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 293 | 20230712 | 153800 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 294 | 20230712 | 153700 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 295 | 20230712 | 153600 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 296 | 20230712 | 153500 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 297 | 20230712 | 153400 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 298 | 20230712 | 153300 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 299 | 20230712 | 153200 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 300 | 20230712 | 153100 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 0 |
| 301 | 20230712 | 153000 | 5216392350 | 31950 | 31950 | 31950 | 31950 | 5691 |
| 302 | 20230712 | 152900 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 303 | 20230712 | 152800 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20230712 | 152700 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 305 | 20230712 | 152600 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 306 | 20230712 | 152500 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 307 | 20230712 | 152400 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 308 | 20230712 | 152300 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 309 | 20230712 | 152200 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 310 | 20230712 | 152100 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 311 | 20230712 | 152000 | 5034564900 | 31900 | 31900 | 31900 | 31900 | 0 |
| 312 | 20230712 | 151900 | 5034564900 | 31900 | 32000 | 32000 | 31900 | 1178 |
| 313 | 20230712 | 151800 | 4996937950 | 31950 | 32000 | 32000 | 31950 | 1624 |
| 314 | 20230712 | 151700 | 4944998050 | 32000 | 32000 | 32000 | 31950 | 143 |
| 315 | 20230712 | 151600 | 4940422700 | 32000 | 32000 | 32000 | 31950 | 728 |
| 316 | 20230712 | 151500 | 4917127300 | 32000 | 32000 | 32000 | 31950 | 156 |
| 317 | 20230712 | 151400 | 4912136350 | 32000 | 32000 | 32000 | 31950 | 259 |
| 318 | 20230712 | 151300 | 4903855400 | 32000 | 31950 | 32000 | 31900 | 1654 |
| 319 | 20230712 | 151200 | 4851007750 | 31950 | 31950 | 31950 | 31900 | 180 |
| 320 | 20230712 | 151100 | 4845258450 | 31950 | 31900 | 31950 | 31900 | 126 |
| 321 | 20230712 | 151000 | 4841235350 | 31900 | 31900 | 31950 | 31900 | 686 |
| 322 | 20230712 | 150900 | 4819342100 | 31900 | 31900 | 31950 | 31900 | 853 |
| 323 | 20230712 | 150800 | 4792128950 | 31900 | 31900 | 31900 | 31850 | 125 |
| 324 | 20230712 | 150700 | 4788142350 | 31900 | 31900 | 31900 | 31900 | 404 |
| 325 | 20230712 | 150600 | 4775254750 | 31900 | 31900 | 31950 | 31900 | 2336 |
| 326 | 20230712 | 150500 | 4700727650 | 31900 | 31950 | 31950 | 31900 | 211 |
| 327 | 20230712 | 150400 | 4693995300 | 31950 | 31900 | 31950 | 31900 | 341 |
| 328 | 20230712 | 150300 | 4683109050 | 31950 | 31900 | 31950 | 31900 | 223 |
| 329 | 20230712 | 150200 | 4675984350 | 31900 | 31950 | 31950 | 31900 | 339 |
| 330 | 20230712 | 150100 | 4665169550 | 31950 | 31950 | 31950 | 31950 | 261 |
| 331 | 20230712 | 150000 | 4656830600 | 31950 | 31950 | 31950 | 31950 | 124 |
| 332 | 20230712 | 145900 | 4652868800 | 31950 | 31950 | 31950 | 31900 | 109 |
| 333 | 20230712 | 145800 | 4649386450 | 31900 | 31950 | 31950 | 31900 | 286 |
| 334 | 20230712 | 145700 | 4640248800 | 31950 | 31900 | 31950 | 31900 | 171 |
| 335 | 20230712 | 145600 | 4634787200 | 31950 | 31950 | 32000 | 31900 | 1356 |
| 336 | 20230712 | 145500 | 4591462850 | 31950 | 31900 | 31950 | 31900 | 653 |
| 337 | 20230712 | 145400 | 4570599700 | 31900 | 31900 | 31950 | 31900 | 262 |
| 338 | 20230712 | 145300 | 4562230100 | 31900 | 31900 | 31950 | 31900 | 11 |
| 339 | 20230712 | 145200 | 4561879100 | 31950 | 31900 | 31950 | 31900 | 428 |
| 340 | 20230712 | 145100 | 4548209250 | 31900 | 31900 | 31950 | 31900 | 345 |
| 341 | 20230712 | 145000 | 4537197700 | 31950 | 31900 | 31950 | 31900 | 39 |
| 342 | 20230712 | 144900 | 4535952950 | 31900 | 31900 | 31950 | 31850 | 106 |
| 343 | 20230712 | 144800 | 4532568700 | 31900 | 31950 | 31950 | 31900 | 589 |
| 344 | 20230712 | 144700 | 4513773550 | 31900 | 31850 | 31900 | 31850 | 1496 |
| 345 | 20230712 | 144600 | 4466052000 | 31900 | 31850 | 31900 | 31850 | 91 |
| 346 | 20230712 | 144500 | 4463152900 | 31900 | 31900 | 31900 | 31850 | 142 |
| 347 | 20230712 | 144400 | 4458623350 | 31850 | 31850 | 31900 | 31850 | 8 |
| 348 | 20230712 | 144300 | 4458368500 | 31900 | 31850 | 31900 | 31850 | 39 |
| 349 | 20230712 | 144200 | 4457124900 | 31850 | 31900 | 31900 | 31850 | 339 |
| 350 | 20230712 | 144100 | 4446311450 | 31850 | 31900 | 31900 | 31850 | 48 |
| 351 | 20230712 | 144000 | 4444780400 | 31900 | 31900 | 31900 | 31850 | 103 |
| 352 | 20230712 | 143900 | 4441496300 | 31900 | 31850 | 31900 | 31850 | 150 |
| 353 | 20230712 | 143800 | 4436712600 | 31850 | 31850 | 31900 | 31850 | 133 |
| 354 | 20230712 | 143700 | 4432476100 | 31850 | 31850 | 31900 | 31850 | 310 |
| 355 | 20230712 | 143600 | 4422595650 | 31900 | 31800 | 31900 | 31800 | 1534 |
| 356 | 20230712 | 143500 | 4373755900 | 31900 | 31900 | 31900 | 31800 | 22 |
| 357 | 20230712 | 143400 | 4373054400 | 31900 | 31800 | 31900 | 31800 | 10 |
| 358 | 20230712 | 143300 | 4372735800 | 31900 | 31900 | 31900 | 31900 | 46 |
| 359 | 20230712 | 143200 | 4371268400 | 31900 | 31800 | 31900 | 31800 | 126 |
| 360 | 20230712 | 143100 | 4367249750 | 31900 | 31900 | 31900 | 31800 | 24 |
| 361 | 20230712 | 143000 | 4366485050 | 31900 | 31800 | 31900 | 31800 | 382 |
| 362 | 20230712 | 142900 | 4354322600 | 31800 | 31800 | 31800 | 31750 | 134 |
| 363 | 20230712 | 142800 | 4350067300 | 31800 | 31800 | 31800 | 31800 | 334 |
| 364 | 20230712 | 142700 | 4339446100 | 31700 | 31800 | 31800 | 31700 | 15 |
| 365 | 20230712 | 142600 | 4338969400 | 31800 | 31800 | 31800 | 31800 | 14 |
| 366 | 20230712 | 142500 | 4338524200 | 31800 | 31800 | 31800 | 31700 | 287 |
| 367 | 20230712 | 142400 | 4329397900 | 31700 | 31800 | 31800 | 31700 | 47 |
| 368 | 20230712 | 142300 | 4327905300 | 31800 | 31750 | 31800 | 31700 | 724 |
| 369 | 20230712 | 142200 | 4304949750 | 31750 | 31750 | 31750 | 31750 | 126 |
| 370 | 20230712 | 142100 | 4300949250 | 31800 | 31800 | 31800 | 31700 | 20 |
| 371 | 20230712 | 142000 | 4300313550 | 31700 | 31800 | 31800 | 31700 | 21 |
| 372 | 20230712 | 141900 | 4299645850 | 31800 | 31750 | 31800 | 31700 | 1047 |
| 373 | 20230712 | 141800 | 4266363300 | 31750 | 31800 | 31800 | 31700 | 107 |
| 374 | 20230712 | 141700 | 4262970500 | 31800 | 31650 | 31800 | 31650 | 24 |
| 375 | 20230712 | 141600 | 4262207750 | 31800 | 31800 | 31800 | 31800 | 2 |
| 376 | 20230712 | 141500 | 4262144150 | 31800 | 31750 | 31800 | 31650 | 811 |
| 377 | 20230712 | 141400 | 4236410700 | 31650 | 31650 | 31800 | 31650 | 281 |
| 378 | 20230712 | 141300 | 4227494750 | 31650 | 31650 | 31650 | 31650 | 74 |
| 379 | 20230712 | 141200 | 4225152650 | 31600 | 31650 | 31700 | 31600 | 270 |
| 380 | 20230712 | 141100 | 4216609150 | 31600 | 31650 | 31650 | 31600 | 43 |
| 381 | 20230712 | 141000 | 4215248700 | 31600 | 31600 | 31650 | 31550 | 956 |
| 382 | 20230712 | 140900 | 4185042650 | 31600 | 31600 | 31600 | 31600 | 22 |
| 383 | 20230712 | 140800 | 4184347450 | 31600 | 31550 | 31600 | 31550 | 17 |
| 384 | 20230712 | 140700 | 4183810450 | 31600 | 31600 | 31600 | 31600 | 6 |
| 385 | 20230712 | 140600 | 4183620850 | 31550 | 31500 | 31650 | 31500 | 1662 |
| 386 | 20230712 | 140500 | 4131184300 | 31550 | 31600 | 31650 | 31550 | 3847 |
| 387 | 20230712 | 140400 | 4009709400 | 31600 | 31600 | 31600 | 31600 | 23 |
| 388 | 20230712 | 140300 | 4008982600 | 31600 | 31600 | 31650 | 31600 | 333 |
| 389 | 20230712 | 140200 | 3998458700 | 31650 | 31600 | 31650 | 31600 | 650 |
| 390 | 20230712 | 140100 | 3977894450 | 31650 | 31600 | 31650 | 31600 | 273 |
| 391 | 20230712 | 140000 | 3969266850 | 31650 | 31650 | 31700 | 31650 | 307 |
| 392 | 20230712 | 135900 | 3959549450 | 31650 | 31650 | 31650 | 31650 | 333 |
| 393 | 20230712 | 135800 | 3949010000 | 31650 | 31650 | 31700 | 31650 | 540 |
| 394 | 20230712 | 135700 | 3931911850 | 31650 | 31650 | 31700 | 31650 | 271 |
| 395 | 20230712 | 135600 | 3923334050 | 31700 | 31600 | 31700 | 31600 | 206 |
| 396 | 20230712 | 135500 | 3916817950 | 31600 | 31600 | 31700 | 31600 | 117 |
| 397 | 20230712 | 135400 | 3913116750 | 31700 | 31600 | 31700 | 31600 | 519 |
| 398 | 20230712 | 135300 | 3896695850 | 31600 | 31600 | 31650 | 31600 | 183 |
| 399 | 20230712 | 135200 | 3890912500 | 31600 | 31600 | 31600 | 31600 | 233 |
| 400 | 20230712 | 135100 | 3883549700 | 31600 | 31600 | 31650 | 31600 | 246 |
| 401 | 20230712 | 135000 | 3875775400 | 31600 | 31550 | 31600 | 31550 | 712 |
| 402 | 20230712 | 134900 | 3853280600 | 31550 | 31600 | 31650 | 31550 | 1224 |
| 403 | 20230712 | 134800 | 3814602250 | 31600 | 31600 | 31650 | 31600 | 231 |
| 404 | 20230712 | 134700 | 3807302250 | 31650 | 31600 | 31650 | 31600 | 185 |
| 405 | 20230712 | 134600 | 3801455500 | 31600 | 31600 | 31650 | 31600 | 239 |
| 406 | 20230712 | 134500 | 3793902100 | 31700 | 31650 | 31700 | 31600 | 307 |
| 407 | 20230712 | 134400 | 3784190650 | 31650 | 31650 | 31700 | 31650 | 366 |
| 408 | 20230712 | 134300 | 3772605500 | 31650 | 31650 | 31750 | 31650 | 126 |
| 409 | 20230712 | 134200 | 3768617500 | 31800 | 31650 | 31800 | 31650 | 544 |
| 410 | 20230712 | 134100 | 3751362000 | 31700 | 31700 | 31700 | 31650 | 592 |
| 411 | 20230712 | 134000 | 3732605700 | 31700 | 31700 | 31700 | 31650 | 221 |
| 412 | 20230712 | 133900 | 3725609600 | 31700 | 31600 | 31700 | 31600 | 552 |
| 413 | 20230712 | 133800 | 3708146700 | 31650 | 31600 | 31650 | 31600 | 103 |
| 414 | 20230712 | 133700 | 3704891400 | 31600 | 31650 | 31650 | 31600 | 306 |
| 415 | 20230712 | 133600 | 3695218200 | 31600 | 31600 | 31650 | 31600 | 355 |
| 416 | 20230712 | 133500 | 3683992050 | 31650 | 31650 | 31650 | 31600 | 237 |
| 417 | 20230712 | 133400 | 3676501600 | 31600 | 31650 | 31650 | 31600 | 199 |
| 418 | 20230712 | 133300 | 3670212700 | 31650 | 31600 | 31650 | 31600 | 147 |
| 419 | 20230712 | 133200 | 3665566100 | 31650 | 31650 | 31650 | 31600 | 272 |
| 420 | 20230712 | 133100 | 3656967150 | 31600 | 31600 | 31650 | 31600 | 282 |
| 421 | 20230712 | 133000 | 3648053350 | 31650 | 31600 | 31700 | 31600 | 372 |
| 422 | 20230712 | 132900 | 3636281450 | 31650 | 31600 | 31650 | 31600 | 712 |
| 423 | 20230712 | 132800 | 3613755750 | 31600 | 31600 | 31650 | 31600 | 432 |
| 424 | 20230712 | 132700 | 3600103900 | 31600 | 31600 | 31650 | 31600 | 131 |
| 425 | 20230712 | 132600 | 3595963250 | 31650 | 31650 | 31650 | 31600 | 222 |
| 426 | 20230712 | 132500 | 3588947250 | 31600 | 31650 | 31650 | 31600 | 259 |
| 427 | 20230712 | 132400 | 3580759900 | 31600 | 31600 | 31650 | 31600 | 313 |
| 428 | 20230712 | 132300 | 3570868150 | 31650 | 31600 | 31650 | 31600 | 200 |
| 429 | 20230712 | 132200 | 3564547450 | 31600 | 31600 | 31650 | 31600 | 150 |
| 430 | 20230712 | 132100 | 3559806900 | 31600 | 31600 | 31650 | 31600 | 246 |
| 431 | 20230712 | 132000 | 3552032400 | 31650 | 31650 | 31650 | 31600 | 486 |
| 432 | 20230712 | 131900 | 3536666500 | 31650 | 31650 | 31650 | 31600 | 296 |
| 433 | 20230712 | 131800 | 3527312400 | 31600 | 31600 | 31650 | 31600 | 252 |
| 434 | 20230712 | 131700 | 3519347950 | 31600 | 31600 | 31650 | 31600 | 228 |
| 435 | 20230712 | 131600 | 3512142400 | 31600 | 31600 | 31650 | 31600 | 259 |
| 436 | 20230712 | 131500 | 3503956850 | 31600 | 31600 | 31650 | 31550 | 350 |
| 437 | 20230712 | 131400 | 3492898050 | 31650 | 31600 | 31650 | 31600 | 528 |
| 438 | 20230712 | 131300 | 3476212550 | 31600 | 31700 | 31700 | 31600 | 1194 |
| 439 | 20230712 | 131200 | 3438388750 | 31750 | 31750 | 31750 | 31700 | 1141 |
| 440 | 20230712 | 131100 | 3402168600 | 31800 | 31800 | 31800 | 31750 | 563 |
| 441 | 20230712 | 131000 | 3384270250 | 31800 | 31800 | 31800 | 31800 | 278 |
| 442 | 20230712 | 130900 | 3375429850 | 31800 | 31800 | 31850 | 31800 | 249 |
| 443 | 20230712 | 130800 | 3367510350 | 31800 | 31800 | 31800 | 31800 | 222 |
| 444 | 20230712 | 130700 | 3360450750 | 31800 | 31850 | 31900 | 31800 | 1098 |
| 445 | 20230712 | 130600 | 3325469250 | 31850 | 31850 | 31900 | 31850 | 217 |
| 446 | 20230712 | 130500 | 3318557400 | 31900 | 31900 | 31900 | 31850 | 747 |
| 447 | 20230712 | 130400 | 3294764900 | 31850 | 31850 | 31900 | 31850 | 223 |
| 448 | 20230712 | 130300 | 3287661850 | 31900 | 31900 | 31900 | 31850 | 220 |
| 449 | 20230712 | 130200 | 3280653750 | 31900 | 31900 | 31900 | 31850 | 27 |
| 450 | 20230712 | 130100 | 3279792600 | 31900 | 31900 | 31900 | 31900 | 108 |
| 451 | 20230712 | 130000 | 3276347400 | 31900 | 31850 | 31900 | 31850 | 54 |
| 452 | 20230712 | 125900 | 3274626650 | 31900 | 31900 | 31900 | 31900 | 5 |
| 453 | 20230712 | 125800 | 3274467150 | 31900 | 31850 | 31900 | 31850 | 36 |
| 454 | 20230712 | 125700 | 3273319550 | 31850 | 31900 | 31900 | 31850 | 198 |
| 455 | 20230712 | 125600 | 3267012600 | 31850 | 31900 | 31900 | 31850 | 224 |
| 456 | 20230712 | 125500 | 3259867650 | 31850 | 31950 | 31950 | 31850 | 42 |
| 457 | 20230712 | 125400 | 3258528250 | 31850 | 31900 | 31900 | 31850 | 81 |
| 458 | 20230712 | 125300 | 3255945500 | 31850 | 31850 | 31900 | 31850 | 622 |
| 459 | 20230712 | 125200 | 3236114500 | 31850 | 31850 | 31850 | 31850 | 13 |
| 460 | 20230712 | 125100 | 3235700450 | 31900 | 31850 | 31900 | 31850 | 72 |
| 461 | 20230712 | 125000 | 3233406600 | 31900 | 31900 | 31950 | 31900 | 461 |
| 462 | 20230712 | 124900 | 3218700300 | 31900 | 32000 | 32000 | 31900 | 2915 |
| 463 | 20230712 | 124800 | 3125575500 | 31950 | 32000 | 32000 | 31950 | 38 |
| 464 | 20230712 | 124700 | 3124360150 | 31950 | 31950 | 32000 | 31950 | 21 |
| 465 | 20230712 | 124600 | 3123689000 | 32000 | 32000 | 32000 | 31950 | 186 |
| 466 | 20230712 | 124500 | 3117737650 | 31950 | 31950 | 32000 | 31950 | 80 |
| 467 | 20230712 | 124400 | 3115181050 | 32000 | 32000 | 32000 | 31950 | 51 |
| 468 | 20230712 | 124300 | 3113550200 | 32000 | 32000 | 32000 | 31950 | 338 |
| 469 | 20230712 | 124200 | 3102735500 | 32000 | 31950 | 32000 | 31950 | 26 |
| 470 | 20230712 | 124100 | 3101904150 | 32000 | 32000 | 32000 | 32000 | 15 |
| 471 | 20230712 | 124000 | 3101424150 | 31950 | 32000 | 32000 | 31950 | 203 |
| 472 | 20230712 | 123900 | 3094931950 | 31950 | 32000 | 32000 | 31950 | 36 |
| 473 | 20230712 | 123800 | 3093780600 | 32000 | 32000 | 32000 | 31950 | 22 |
| 474 | 20230712 | 123700 | 3093077400 | 32000 | 31950 | 32000 | 31950 | 24 |
| 475 | 20230712 | 123600 | 3092310200 | 31950 | 32000 | 32000 | 31950 | 71 |
| 476 | 20230712 | 123500 | 3090039050 | 31950 | 31950 | 32000 | 31950 | 19 |
| 477 | 20230712 | 123400 | 3089431950 | 31950 | 31950 | 32000 | 31950 | 155 |
| 478 | 20230712 | 123300 | 3084473950 | 31950 | 31950 | 32000 | 31950 | 33 |
| 479 | 20230712 | 123200 | 3083419150 | 32000 | 31950 | 32000 | 31950 | 22 |
| 480 | 20230712 | 123100 | 3082715950 | 31950 | 31950 | 31950 | 31950 | 1 |
| 481 | 20230712 | 123000 | 3082684000 | 32000 | 32000 | 32000 | 31950 | 102 |
| 482 | 20230712 | 122900 | 3079420850 | 32000 | 32000 | 32000 | 31950 | 26 |
| 483 | 20230712 | 122800 | 3078589550 | 31950 | 32000 | 32000 | 31950 | 18 |
| 484 | 20230712 | 122700 | 3078014400 | 32050 | 32050 | 32050 | 32000 | 208 |
| 485 | 20230712 | 122600 | 3071349550 | 32000 | 31950 | 32000 | 31950 | 967 |
| 486 | 20230712 | 122500 | 3040405700 | 31950 | 31950 | 32000 | 31950 | 32 |
| 487 | 20230712 | 122400 | 3039382700 | 31950 | 32000 | 32000 | 31950 | 146 |
| 488 | 20230712 | 122300 | 3034714200 | 32000 | 32000 | 32000 | 31950 | 107 |
| 489 | 20230712 | 122200 | 3031291550 | 32000 | 31950 | 32000 | 31950 | 35 |
| 490 | 20230712 | 122100 | 3030171600 | 31950 | 32000 | 32000 | 31950 | 41 |
| 491 | 20230712 | 122000 | 3028860400 | 31950 | 31950 | 32000 | 31950 | 260 |
| 492 | 20230712 | 121900 | 3020549100 | 31950 | 31950 | 31950 | 31950 | 109 |
| 493 | 20230712 | 121800 | 3017066550 | 32000 | 32000 | 32000 | 31950 | 34 |
| 494 | 20230712 | 121700 | 3015979250 | 32000 | 31950 | 32000 | 31950 | 320 |
| 495 | 20230712 | 121600 | 3005746600 | 32000 | 31950 | 32000 | 31950 | 22 |
| 496 | 20230712 | 121500 | 3005043250 | 31950 | 32000 | 32000 | 31950 | 48 |
| 497 | 20230712 | 121400 | 3003508100 | 32000 | 31950 | 32000 | 31950 | 120 |
| 498 | 20230712 | 121300 | 2999668850 | 31950 | 31950 | 32000 | 31950 | 33 |
| 499 | 20230712 | 121200 | 2998613700 | 32000 | 31950 | 32000 | 31950 | 9 |
| 500 | 20230712 | 121100 | 2998325750 | 32000 | 31950 | 32000 | 31950 | 141 |
| 501 | 20230712 | 121000 | 2993814650 | 31950 | 32000 | 32000 | 31950 | 113 |
| 502 | 20230712 | 120900 | 2990199300 | 32000 | 32000 | 32000 | 31950 | 116 |
| 503 | 20230712 | 120800 | 2986488000 | 31950 | 31950 | 32000 | 31950 | 103 |
| 504 | 20230712 | 120700 | 2983196600 | 31950 | 31950 | 31950 | 31950 | 163 |
| 505 | 20230712 | 120600 | 2977988750 | 31950 | 31950 | 32000 | 31950 | 36 |
| 506 | 20230712 | 120500 | 2976837600 | 31950 | 31950 | 32000 | 31950 | 603 |
| 507 | 20230712 | 120400 | 2957557450 | 32000 | 31950 | 32000 | 31950 | 24 |
| 508 | 20230712 | 120300 | 2956790250 | 32000 | 32000 | 32000 | 31950 | 132 |
| 509 | 20230712 | 120200 | 2952566300 | 32050 | 32000 | 32050 | 31950 | 478 |
| 510 | 20230712 | 120100 | 2937272100 | 31950 | 32000 | 32000 | 31950 | 26 |
| 511 | 20230712 | 120000 | 2936440850 | 31950 | 31950 | 32000 | 31950 | 154 |
| 512 | 20230712 | 115900 | 2931520100 | 31950 | 32000 | 32000 | 31950 | 182 |
| 513 | 20230712 | 115800 | 2925700500 | 31950 | 31950 | 31950 | 31950 | 191 |
| 514 | 20230712 | 115700 | 2919598050 | 31950 | 31950 | 32000 | 31950 | 161 |
| 515 | 20230712 | 115600 | 2914449400 | 31950 | 31950 | 31950 | 31950 | 179 |
| 516 | 20230712 | 115500 | 2908730350 | 31950 | 31950 | 32000 | 31950 | 1337 |
| 517 | 20230712 | 115400 | 2866011350 | 32000 | 31950 | 32000 | 31950 | 140 |
| 518 | 20230712 | 115300 | 2861533600 | 31950 | 32000 | 32000 | 31950 | 114 |
| 519 | 20230712 | 115200 | 2857885750 | 32000 | 31950 | 32000 | 31950 | 220 |
| 520 | 20230712 | 115100 | 2850855500 | 31950 | 31950 | 32000 | 31950 | 89 |
| 521 | 20230712 | 115000 | 2848011000 | 32000 | 31950 | 32000 | 31950 | 48 |
| 522 | 20230712 | 114900 | 2846476700 | 32000 | 32050 | 32100 | 31950 | 1743 |
| 523 | 20230712 | 114800 | 2790694400 | 32050 | 32050 | 32100 | 32050 | 272 |
| 524 | 20230712 | 114700 | 2781976300 | 32000 | 32050 | 32050 | 32000 | 213 |
| 525 | 20230712 | 114600 | 2775150600 | 32050 | 32050 | 32050 | 32000 | 100 |
| 526 | 20230712 | 114500 | 2771946300 | 32000 | 32000 | 32050 | 32000 | 135 |
| 527 | 20230712 | 114400 | 2767620400 | 32050 | 32050 | 32050 | 32000 | 387 |
| 528 | 20230712 | 114300 | 2755217350 | 32000 | 32000 | 32050 | 32000 | 255 |
| 529 | 20230712 | 114200 | 2747045700 | 32000 | 32050 | 32050 | 32000 | 177 |
| 530 | 20230712 | 114100 | 2741373500 | 32050 | 32000 | 32050 | 32000 | 42 |
| 531 | 20230712 | 114000 | 2740028300 | 32000 | 32050 | 32050 | 32000 | 426 |
| 532 | 20230712 | 113900 | 2726375900 | 32000 | 32000 | 32050 | 32000 | 204 |
| 533 | 20230712 | 113800 | 2719839700 | 32000 | 32000 | 32050 | 32000 | 33 |
| 534 | 20230712 | 113700 | 2718782900 | 32000 | 32050 | 32050 | 32000 | 338 |
| 535 | 20230712 | 113600 | 2707953600 | 32000 | 32000 | 32050 | 32000 | 218 |
| 536 | 20230712 | 113500 | 2700969100 | 32000 | 32000 | 32000 | 32000 | 24 |
| 537 | 20230712 | 113400 | 2700201100 | 32050 | 32000 | 32050 | 31950 | 1462 |
| 538 | 20230712 | 113300 | 2653416400 | 31950 | 31950 | 32000 | 31950 | 186 |
| 539 | 20230712 | 113200 | 2647465150 | 32000 | 32000 | 32000 | 31950 | 99 |
| 540 | 20230712 | 113100 | 2644297950 | 31950 | 32000 | 32000 | 31950 | 66 |
| 541 | 20230712 | 113000 | 2642186600 | 32000 | 31950 | 32000 | 31950 | 124 |
| 542 | 20230712 | 112900 | 2638219400 | 32000 | 32000 | 32000 | 31950 | 84 |
| 543 | 20230712 | 112800 | 2635532050 | 32000 | 31950 | 32000 | 31950 | 54 |
| 544 | 20230712 | 112700 | 2633805150 | 31950 | 31950 | 32000 | 31950 | 78 |
| 545 | 20230712 | 112600 | 2631311400 | 31950 | 31900 | 32000 | 31900 | 749 |
| 546 | 20230712 | 112500 | 2607359850 | 31950 | 31950 | 32000 | 31950 | 353 |
| 547 | 20230712 | 112400 | 2596081450 | 31950 | 31950 | 32000 | 31950 | 77 |
| 548 | 20230712 | 112300 | 2593620300 | 31950 | 31950 | 32000 | 31900 | 818 |
| 549 | 20230712 | 112200 | 2567484150 | 31900 | 31950 | 31950 | 31900 | 168 |
| 550 | 20230712 | 112100 | 2562117250 | 31950 | 31950 | 31950 | 31900 | 183 |
| 551 | 20230712 | 112000 | 2556271300 | 31950 | 31850 | 31950 | 31850 | 397 |
| 552 | 20230712 | 111900 | 2543604200 | 31850 | 31900 | 31900 | 31850 | 31 |
| 553 | 20230712 | 111800 | 2542616100 | 31900 | 31850 | 31900 | 31850 | 60 |
| 554 | 20230712 | 111700 | 2540704400 | 31850 | 31850 | 31900 | 31850 | 44 |
| 555 | 20230712 | 111600 | 2539301600 | 31850 | 31900 | 31900 | 31850 | 40 |
| 556 | 20230712 | 111500 | 2538027450 | 31900 | 31900 | 31900 | 31850 | 164 |
| 557 | 20230712 | 111400 | 2532796000 | 31850 | 31900 | 31900 | 31850 | 91 |
| 558 | 20230712 | 111300 | 2529893750 | 31900 | 31900 | 31900 | 31850 | 747 |
| 559 | 20230712 | 111200 | 2506065300 | 31950 | 31950 | 31950 | 31900 | 394 |
| 560 | 20230712 | 111100 | 2493490250 | 31950 | 31950 | 31950 | 31900 | 470 |
| 561 | 20230712 | 111000 | 2478474800 | 31950 | 31950 | 31950 | 31950 | 705 |
| 562 | 20230712 | 110900 | 2455950050 | 31950 | 31900 | 31950 | 31900 | 209 |
| 563 | 20230712 | 110800 | 2449272700 | 32000 | 31950 | 32000 | 31900 | 2408 |
| 564 | 20230712 | 110700 | 2372238300 | 31950 | 31950 | 31950 | 31950 | 252 |
| 565 | 20230712 | 110600 | 2364186900 | 31900 | 31950 | 32000 | 31900 | 814 |
| 566 | 20230712 | 110500 | 2338182150 | 31900 | 31900 | 31950 | 31900 | 491 |
| 567 | 20230712 | 110400 | 2322497150 | 31900 | 31900 | 31950 | 31900 | 145 |
| 568 | 20230712 | 110300 | 2317869450 | 31900 | 31900 | 31950 | 31900 | 674 |
| 569 | 20230712 | 110200 | 2296367700 | 31850 | 31900 | 31950 | 31850 | 409 |
| 570 | 20230712 | 110100 | 2283310700 | 31900 | 31900 | 31900 | 31850 | 76 |
| 571 | 20230712 | 110000 | 2280886950 | 31900 | 31950 | 31950 | 31850 | 100 |
| 572 | 20230712 | 105900 | 2277693400 | 31950 | 31900 | 31950 | 31900 | 204 |
| 573 | 20230712 | 105800 | 2271177750 | 31900 | 31900 | 31950 | 31900 | 300 |
| 574 | 20230712 | 105700 | 2261607150 | 31900 | 31900 | 31950 | 31900 | 515 |
| 575 | 20230712 | 105600 | 2245178100 | 31850 | 31900 | 31900 | 31850 | 250 |
| 576 | 20230712 | 105500 | 2237207550 | 31850 | 31900 | 31900 | 31850 | 404 |
| 577 | 20230712 | 105400 | 2224320800 | 31900 | 31850 | 31900 | 31850 | 334 |
| 578 | 20230712 | 105300 | 2213677650 | 31850 | 31900 | 31900 | 31850 | 139 |
| 579 | 20230712 | 105200 | 2209244450 | 31900 | 31900 | 31900 | 31850 | 423 |
| 580 | 20230712 | 105100 | 2195751450 | 31850 | 31850 | 31900 | 31850 | 120 |
| 581 | 20230712 | 105000 | 2191924750 | 31850 | 31900 | 31900 | 31850 | 255 |
| 582 | 20230712 | 104900 | 2183799100 | 31850 | 31850 | 31900 | 31850 | 311 |
| 583 | 20230712 | 104800 | 2173893100 | 31850 | 31800 | 31850 | 31750 | 673 |
| 584 | 20230712 | 104700 | 2152489350 | 31750 | 31800 | 31800 | 31750 | 107 |
| 585 | 20230712 | 104600 | 2149087350 | 31800 | 31800 | 31800 | 31750 | 97 |
| 586 | 20230712 | 104500 | 2146003400 | 31800 | 31800 | 31800 | 31750 | 73 |
| 587 | 20230712 | 104400 | 2143684000 | 31750 | 31850 | 31850 | 31750 | 535 |
| 588 | 20230712 | 104300 | 2126670850 | 31800 | 31850 | 31850 | 31800 | 91 |
| 589 | 20230712 | 104200 | 2123773400 | 31850 | 31800 | 31850 | 31800 | 43 |
| 590 | 20230712 | 104100 | 2122404550 | 31800 | 31800 | 31800 | 31800 | 21 |
| 591 | 20230712 | 104000 | 2121736750 | 31800 | 31700 | 31800 | 31700 | 1795 |
| 592 | 20230712 | 103900 | 2064688200 | 31700 | 31850 | 31850 | 31700 | 3504 |
| 593 | 20230712 | 103800 | 1953291300 | 31850 | 31850 | 31850 | 31800 | 34 |
| 594 | 20230712 | 103700 | 1952208600 | 31800 | 31850 | 31850 | 31800 | 349 |
| 595 | 20230712 | 103600 | 1941093800 | 31850 | 31850 | 31850 | 31800 | 186 |
| 596 | 20230712 | 103500 | 1935170500 | 31800 | 31800 | 31850 | 31800 | 56 |
| 597 | 20230712 | 103400 | 1933389150 | 31850 | 31850 | 31850 | 31800 | 200 |
| 598 | 20230712 | 103300 | 1927019800 | 31850 | 31800 | 31850 | 31800 | 207 |
| 599 | 20230712 | 103200 | 1920429000 | 31850 | 31850 | 31850 | 31800 | 123 |
| 600 | 20230712 | 103100 | 1916517350 | 31800 | 31850 | 31850 | 31800 | 847 |
| 601 | 20230712 | 103000 | 1889547350 | 31850 | 31800 | 31850 | 31800 | 205 |
| 602 | 20230712 | 102900 | 1883019050 | 31800 | 31800 | 31850 | 31800 | 90 |
| 603 | 20230712 | 102800 | 1880153400 | 31800 | 31850 | 31850 | 31800 | 187 |
| 604 | 20230712 | 102700 | 1874197550 | 31850 | 31850 | 31850 | 31800 | 178 |
| 605 | 20230712 | 102600 | 1868528950 | 31850 | 31800 | 31850 | 31800 | 36 |
| 606 | 20230712 | 102500 | 1867383200 | 31800 | 31800 | 31850 | 31800 | 289 |
| 607 | 20230712 | 102400 | 1858180400 | 31800 | 31800 | 31850 | 31800 | 54 |
| 608 | 20230712 | 102300 | 1856461950 | 31850 | 31800 | 31850 | 31800 | 188 |
| 609 | 20230712 | 102200 | 1850478150 | 31850 | 31850 | 31850 | 31800 | 92 |
| 610 | 20230712 | 102100 | 1847548600 | 31850 | 31900 | 31950 | 31800 | 3623 |
| 611 | 20230712 | 102000 | 1731977100 | 31950 | 31900 | 31950 | 31900 | 92 |
| 612 | 20230712 | 101900 | 1729041700 | 31900 | 31950 | 31950 | 31900 | 219 |
| 613 | 20230712 | 101800 | 1722045550 | 31900 | 31950 | 31950 | 31900 | 417 |
| 614 | 20230712 | 101700 | 1708724550 | 31950 | 31950 | 32000 | 31900 | 255 |
| 615 | 20230712 | 101600 | 1700574650 | 31950 | 31950 | 31950 | 31900 | 651 |
| 616 | 20230712 | 101500 | 1679775250 | 31950 | 31900 | 31950 | 31900 | 1479 |
| 617 | 20230712 | 101400 | 1632525400 | 31900 | 31950 | 31950 | 31900 | 253 |
| 618 | 20230712 | 101300 | 1624453350 | 31900 | 31800 | 31900 | 31800 | 2713 |
| 619 | 20230712 | 101200 | 1537954950 | 31850 | 31800 | 31850 | 31800 | 517 |
| 620 | 20230712 | 101100 | 1521493100 | 31800 | 31850 | 31850 | 31800 | 174 |
| 621 | 20230712 | 101000 | 1515953850 | 31850 | 31800 | 31850 | 31800 | 165 |
| 622 | 20230712 | 100900 | 1510701000 | 31850 | 31800 | 31850 | 31800 | 189 |
| 623 | 20230712 | 100800 | 1504682150 | 31800 | 31800 | 31850 | 31800 | 410 |
| 624 | 20230712 | 100700 | 1491636000 | 31800 | 31750 | 31800 | 31750 | 374 |
| 625 | 20230712 | 100600 | 1479743950 | 31750 | 31700 | 31800 | 31700 | 617 |
| 626 | 20230712 | 100500 | 1460153600 | 31750 | 31700 | 31750 | 31700 | 147 |
| 627 | 20230712 | 100400 | 1455492900 | 31750 | 31700 | 31750 | 31700 | 146 |
| 628 | 20230712 | 100300 | 1450863100 | 31700 | 31800 | 31800 | 31700 | 617 |
| 629 | 20230712 | 100200 | 1431277850 | 31800 | 31850 | 31850 | 31800 | 121 |
| 630 | 20230712 | 100100 | 1427429450 | 31850 | 31800 | 31850 | 31700 | 910 |
| 631 | 20230712 | 100000 | 1398482150 | 31750 | 31700 | 31800 | 31700 | 748 |
| 632 | 20230712 | 095900 | 1374720650 | 31700 | 31750 | 31750 | 31700 | 484 |
| 633 | 20230712 | 095800 | 1359371450 | 31750 | 31700 | 31750 | 31700 | 895 |
| 634 | 20230712 | 095700 | 1330994650 | 31700 | 31700 | 31700 | 31700 | 100 |
| 635 | 20230712 | 095600 | 1327824650 | 31700 | 31600 | 31700 | 31600 | 245 |
| 636 | 20230712 | 095500 | 1320073850 | 31650 | 31600 | 31650 | 31600 | 2976 |
| 637 | 20230712 | 095400 | 1226019800 | 31650 | 31650 | 31650 | 31600 | 442 |
| 638 | 20230712 | 095300 | 1212046550 | 31650 | 31650 | 31700 | 31650 | 223 |
| 639 | 20230712 | 095200 | 1204988050 | 31650 | 31600 | 31700 | 31600 | 349 |
| 640 | 20230712 | 095100 | 1193945400 | 31600 | 31650 | 31650 | 31600 | 391 |
| 641 | 20230712 | 095000 | 1181571700 | 31650 | 31650 | 31650 | 31600 | 158 |
| 642 | 20230712 | 094900 | 1176572600 | 31650 | 31750 | 31750 | 31650 | 1304 |
| 643 | 20230712 | 094800 | 1135247950 | 31750 | 31750 | 31750 | 31700 | 436 |
| 644 | 20230712 | 094700 | 1121410600 | 31700 | 31750 | 31800 | 31700 | 116 |
| 645 | 20230712 | 094600 | 1117727500 | 31750 | 31700 | 31800 | 31700 | 1548 |
| 646 | 20230712 | 094500 | 1068581100 | 31700 | 31650 | 31700 | 31650 | 228 |
| 647 | 20230712 | 094400 | 1061359450 | 31700 | 31700 | 31700 | 31700 | 112 |
| 648 | 20230712 | 094300 | 1057809050 | 31700 | 31700 | 31700 | 31650 | 297 |
| 649 | 20230712 | 094200 | 1048397600 | 31700 | 31600 | 31700 | 31600 | 654 |
| 650 | 20230712 | 094100 | 1027674150 | 31650 | 31600 | 31650 | 31600 | 234 |
| 651 | 20230712 | 094000 | 1020268200 | 31650 | 31650 | 31650 | 31600 | 84 |
| 652 | 20230712 | 093900 | 1017609650 | 31600 | 31600 | 31650 | 31600 | 481 |
| 653 | 20230712 | 093800 | 1002410000 | 31600 | 31650 | 31650 | 31600 | 198 |
| 654 | 20230712 | 093700 | 996147600 | 31650 | 31650 | 31650 | 31550 | 724 |
| 655 | 20230712 | 093600 | 973237150 | 31650 | 31600 | 31650 | 31600 | 1961 |
| 656 | 20230712 | 093500 | 911258800 | 31650 | 31650 | 31700 | 31600 | 2175 |
| 657 | 20230712 | 093400 | 842439900 | 31700 | 31700 | 31700 | 31700 | 27 |
| 658 | 20230712 | 093300 | 841584000 | 31700 | 31700 | 31700 | 31700 | 112 |
| 659 | 20230712 | 093200 | 838033600 | 31700 | 31700 | 31750 | 31650 | 1163 |
| 660 | 20230712 | 093100 | 801166500 | 31700 | 31700 | 31750 | 31700 | 50 |
| 661 | 20230712 | 093000 | 799581250 | 31700 | 31850 | 31850 | 31700 | 291 |
| 662 | 20230712 | 092900 | 790335250 | 31900 | 31800 | 31900 | 31650 | 958 |
| 663 | 20230712 | 092800 | 759837450 | 31800 | 31650 | 31800 | 31650 | 1783 |
| 664 | 20230712 | 092700 | 703278150 | 31700 | 31700 | 31800 | 31700 | 464 |
| 665 | 20230712 | 092600 | 688556550 | 31700 | 31700 | 31700 | 31650 | 494 |
| 666 | 20230712 | 092500 | 672896850 | 31750 | 31700 | 31750 | 31650 | 346 |
| 667 | 20230712 | 092400 | 661922650 | 31700 | 31700 | 31700 | 31650 | 103 |
| 668 | 20230712 | 092300 | 658657600 | 31700 | 31750 | 31750 | 31700 | 195 |
| 669 | 20230712 | 092200 | 652476000 | 31750 | 31650 | 31750 | 31650 | 495 |
| 670 | 20230712 | 092100 | 636784450 | 31650 | 31700 | 31700 | 31650 | 468 |
| 671 | 20230712 | 092000 | 621971450 | 31650 | 31700 | 31700 | 31650 | 189 |
| 672 | 20230712 | 091900 | 615982250 | 31700 | 31700 | 31700 | 31650 | 735 |
| 673 | 20230712 | 091800 | 592685650 | 31650 | 31700 | 31700 | 31650 | 94 |
| 674 | 20230712 | 091700 | 589709200 | 31700 | 31700 | 31750 | 31650 | 376 |
| 675 | 20230712 | 091600 | 577806300 | 31700 | 31700 | 31700 | 31650 | 339 |
| 676 | 20230712 | 091500 | 567060600 | 31700 | 31750 | 31800 | 31700 | 594 |
| 677 | 20230712 | 091400 | 548206500 | 31700 | 31700 | 31750 | 31700 | 496 |
| 678 | 20230712 | 091300 | 532481950 | 31700 | 31850 | 31850 | 31700 | 933 |
| 679 | 20230712 | 091200 | 502869500 | 31850 | 31800 | 31900 | 31750 | 414 |
| 680 | 20230712 | 091100 | 489681400 | 31800 | 31850 | 31900 | 31800 | 965 |
| 681 | 20230712 | 091000 | 458938400 | 31850 | 31750 | 31850 | 31700 | 736 |
| 682 | 20230712 | 090900 | 435562900 | 31750 | 31800 | 31800 | 31750 | 400 |
| 683 | 20230712 | 090800 | 422857950 | 31800 | 31700 | 31850 | 31650 | 1381 |
| 684 | 20230712 | 090700 | 379058050 | 31650 | 31600 | 31650 | 31550 | 696 |
| 685 | 20230712 | 090600 | 357045900 | 31600 | 31650 | 31650 | 31550 | 208 |
| 686 | 20230712 | 090500 | 350476350 | 31550 | 31650 | 31650 | 31500 | 522 |
| 687 | 20230712 | 090400 | 334023350 | 31650 | 31500 | 31650 | 31450 | 1122 |
| 688 | 20230712 | 090300 | 298679800 | 31500 | 31300 | 31500 | 31300 | 1936 |
| 689 | 20230712 | 090200 | 237874200 | 31300 | 31400 | 31450 | 31300 | 2394 |
| 690 | 20230712 | 090100 | 162752450 | 31350 | 31300 | 31450 | 31150 | 1927 |
| 691 | 20230712 | 090000 | 102634250 | 31200 | 31050 | 31450 | 31050 | 3296 |