38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 205300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 3 | 20230717 | 205200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20230717 | 205100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20230717 | 205000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20230717 | 204900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20230717 | 204800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20230717 | 204700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20230717 | 204600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20230717 | 204500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20230717 | 204400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20230717 | 204300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20230717 | 204200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20230717 | 204100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20230717 | 204000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20230717 | 203900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20230717 | 203800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20230717 | 203700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20230717 | 203600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20230717 | 203500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20230717 | 203400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20230717 | 203300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20230717 | 203200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20230717 | 203100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20230717 | 203000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20230717 | 202900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20230717 | 202800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20230717 | 202700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20230717 | 202600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20230717 | 202500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20230717 | 202400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20230717 | 202300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 33 | 20230717 | 202200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20230717 | 202100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20230717 | 202000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20230717 | 201900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20230717 | 201800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20230717 | 201700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20230717 | 201600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20230717 | 201500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20230717 | 201400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20230717 | 201300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20230717 | 201200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20230717 | 201100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20230717 | 201000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20230717 | 200900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20230717 | 200800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20230717 | 200700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20230717 | 200600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20230717 | 200500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20230717 | 200400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20230717 | 200300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20230717 | 200200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20230717 | 200100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20230717 | 200000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20230717 | 195900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20230717 | 195800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20230717 | 195700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20230717 | 195600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20230717 | 195500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20230717 | 195400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20230717 | 195300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 63 | 20230717 | 195200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20230717 | 195100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20230717 | 195000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20230717 | 194900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20230717 | 194800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20230717 | 194700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20230717 | 194600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20230717 | 194500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20230717 | 194400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20230717 | 194300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20230717 | 194200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20230717 | 194100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20230717 | 194000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20230717 | 193900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20230717 | 193800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20230717 | 193700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20230717 | 193600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20230717 | 193500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20230717 | 193400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20230717 | 193300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20230717 | 193200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20230717 | 193100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20230717 | 193000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20230717 | 192900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20230717 | 192800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20230717 | 192700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20230717 | 192600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20230717 | 192500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20230717 | 192400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20230717 | 192300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 93 | 20230717 | 192200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20230717 | 192100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20230717 | 192000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20230717 | 191900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20230717 | 191800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20230717 | 191700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20230717 | 191600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20230717 | 191500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20230717 | 191400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20230717 | 191300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20230717 | 191200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20230717 | 191100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20230717 | 191000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20230717 | 190900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20230717 | 190800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20230717 | 190700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20230717 | 190600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20230717 | 190500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20230717 | 190400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20230717 | 190300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20230717 | 190200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20230717 | 190100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20230717 | 190000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20230717 | 185900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20230717 | 185800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20230717 | 185700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20230717 | 185600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20230717 | 185500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20230717 | 185400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20230717 | 185300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 123 | 20230717 | 185200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20230717 | 185100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20230717 | 185000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20230717 | 184900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20230717 | 184800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20230717 | 184700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20230717 | 184600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20230717 | 184500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20230717 | 184400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20230717 | 184300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20230717 | 184200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20230717 | 184100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20230717 | 184000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20230717 | 183900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20230717 | 183800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20230717 | 183700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20230717 | 183600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20230717 | 183500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20230717 | 183400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20230717 | 183300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20230717 | 183200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20230717 | 183100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20230717 | 183000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20230717 | 182900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20230717 | 182800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20230717 | 182700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20230717 | 182600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20230717 | 182500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20230717 | 182400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20230717 | 182300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 153 | 20230717 | 182200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20230717 | 182100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20230717 | 182000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20230717 | 181900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20230717 | 181800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20230717 | 181700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20230717 | 181600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20230717 | 181500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20230717 | 181400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20230717 | 181300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20230717 | 181200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20230717 | 181100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20230717 | 181000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20230717 | 180900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20230717 | 180800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20230717 | 180700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20230717 | 180600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20230717 | 180500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20230717 | 180400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20230717 | 180300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20230717 | 180200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20230717 | 180100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20230717 | 180000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20230717 | 175900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20230717 | 175800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20230717 | 175700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20230717 | 175600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20230717 | 175500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20230717 | 175400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20230717 | 175300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 183 | 20230717 | 175200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20230717 | 175100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20230717 | 175000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20230717 | 174900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20230717 | 174800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20230717 | 174700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20230717 | 174600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20230717 | 174500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20230717 | 174400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20230717 | 174300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20230717 | 174200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20230717 | 174100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20230717 | 174000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20230717 | 173900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20230717 | 173800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230717 | 173700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230717 | 173600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230717 | 173500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230717 | 173400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230717 | 173300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230717 | 173200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230717 | 173100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230717 | 173000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230717 | 172900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20230717 | 172800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20230717 | 172700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20230717 | 172600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20230717 | 172500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20230717 | 172400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20230717 | 172300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 213 | 20230717 | 172200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20230717 | 172100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20230717 | 172000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20230717 | 171900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20230717 | 171800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20230717 | 171700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20230717 | 171600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20230717 | 171500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20230717 | 171400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20230717 | 171300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20230717 | 171200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20230717 | 171100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20230717 | 171000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20230717 | 170900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20230717 | 170800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20230717 | 170700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20230717 | 170600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20230717 | 170500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20230717 | 170400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20230717 | 170300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20230717 | 170200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20230717 | 170100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20230717 | 170000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20230717 | 165900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20230717 | 165800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20230717 | 165700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20230717 | 165600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20230717 | 165500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20230717 | 165400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20230717 | 165300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 243 | 20230717 | 165200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20230717 | 165100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20230717 | 165000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20230717 | 164900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20230717 | 164800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20230717 | 164700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20230717 | 164600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20230717 | 164500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20230717 | 164400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20230717 | 164300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20230717 | 164200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20230717 | 164100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20230717 | 164000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20230717 | 163900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20230717 | 163800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20230717 | 163700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20230717 | 163600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20230717 | 163500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20230717 | 163400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20230717 | 163300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20230717 | 163200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20230717 | 163100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20230717 | 163000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20230717 | 162900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20230717 | 162800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20230717 | 162700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20230717 | 162600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20230717 | 162500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20230717 | 162400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20230717 | 162300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 273 | 20230717 | 162200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20230717 | 162100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20230717 | 162000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20230717 | 161900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20230717 | 161800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20230717 | 161700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20230717 | 161600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20230717 | 161500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20230717 | 161400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20230717 | 161300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20230717 | 161200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20230717 | 161100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20230717 | 161000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20230717 | 160900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20230717 | 160800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20230717 | 160700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20230717 | 160600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20230717 | 160500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20230717 | 160400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20230717 | 160300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20230717 | 160200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20230717 | 160100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 295 | 20230717 | 160000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 296 | 20230717 | 155900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 297 | 20230717 | 155800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 298 | 20230717 | 155700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 299 | 20230717 | 155600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 300 | 20230717 | 155500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 301 | 20230717 | 155400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 302 | 20230717 | 155300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 303 | 20230717 | 155200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 304 | 20230717 | 155100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 305 | 20230717 | 155000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 306 | 20230717 | 154900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 307 | 20230717 | 154800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 308 | 20230717 | 154700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 309 | 20230717 | 154600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 310 | 20230717 | 154500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 311 | 20230717 | 154400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 312 | 20230717 | 154300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 313 | 20230717 | 154200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 314 | 20230717 | 154100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 315 | 20230717 | 154000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 316 | 20230717 | 153900 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 317 | 20230717 | 153800 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 318 | 20230717 | 153700 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 319 | 20230717 | 153600 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 320 | 20230717 | 153500 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 321 | 20230717 | 153400 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 322 | 20230717 | 153300 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 323 | 20230717 | 153200 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 324 | 20230717 | 153100 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 0 |
| 325 | 20230717 | 153000 | 7239227100 | 39600 | 39600 | 39600 | 39600 | 5253 |
| 326 | 20230717 | 152900 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 327 | 20230717 | 152800 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 328 | 20230717 | 152700 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 329 | 20230717 | 152600 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 330 | 20230717 | 152500 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 331 | 20230717 | 152400 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 332 | 20230717 | 152300 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 333 | 20230717 | 152200 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 334 | 20230717 | 152100 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 335 | 20230717 | 152000 | 7031208300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 336 | 20230717 | 151900 | 7031208300 | 39600 | 39700 | 39700 | 39600 | 1564 |
| 337 | 20230717 | 151800 | 6969198650 | 39700 | 39650 | 39700 | 39600 | 264 |
| 338 | 20230717 | 151700 | 6958728900 | 39650 | 39600 | 39700 | 39600 | 748 |
| 339 | 20230717 | 151600 | 6929097450 | 39600 | 39600 | 39650 | 39600 | 280 |
| 340 | 20230717 | 151500 | 6918001700 | 39650 | 39600 | 39650 | 39600 | 379 |
| 341 | 20230717 | 151400 | 6902985200 | 39650 | 39650 | 39650 | 39600 | 2677 |
| 342 | 20230717 | 151300 | 6796878300 | 39650 | 39700 | 39700 | 39650 | 126 |
| 343 | 20230717 | 151200 | 6791879950 | 39700 | 39650 | 39750 | 39650 | 710 |
| 344 | 20230717 | 151100 | 6763705750 | 39650 | 39650 | 39700 | 39650 | 1192 |
| 345 | 20230717 | 151000 | 6716392950 | 39650 | 39700 | 39700 | 39650 | 396 |
| 346 | 20230717 | 150900 | 6700674450 | 39700 | 39700 | 39700 | 39700 | 181 |
| 347 | 20230717 | 150800 | 6693488750 | 39750 | 39700 | 39750 | 39700 | 85 |
| 348 | 20230717 | 150700 | 6690114000 | 39650 | 39650 | 39750 | 39650 | 1163 |
| 349 | 20230717 | 150600 | 6643931050 | 39650 | 39550 | 39650 | 39550 | 2127 |
| 350 | 20230717 | 150500 | 6559661750 | 39600 | 39600 | 39600 | 39600 | 1479 |
| 351 | 20230717 | 150400 | 6501093350 | 39600 | 39600 | 39600 | 39600 | 1448 |
| 352 | 20230717 | 150300 | 6443752550 | 39600 | 39600 | 39650 | 39600 | 1294 |
| 353 | 20230717 | 150200 | 6392502850 | 39600 | 39600 | 39650 | 39600 | 442 |
| 354 | 20230717 | 150100 | 6374991650 | 39600 | 39650 | 39650 | 39600 | 147 |
| 355 | 20230717 | 150000 | 6369170350 | 39650 | 39600 | 39650 | 39600 | 201 |
| 356 | 20230717 | 145900 | 6361210600 | 39600 | 39600 | 39650 | 39600 | 488 |
| 357 | 20230717 | 145800 | 6341874900 | 39650 | 39650 | 39700 | 39600 | 448 |
| 358 | 20230717 | 145700 | 6324112400 | 39650 | 39700 | 39700 | 39650 | 91 |
| 359 | 20230717 | 145600 | 6320503800 | 39650 | 39600 | 39650 | 39600 | 473 |
| 360 | 20230717 | 145500 | 6301761150 | 39600 | 39600 | 39650 | 39600 | 148 |
| 361 | 20230717 | 145400 | 6295899700 | 39650 | 39600 | 39650 | 39600 | 572 |
| 362 | 20230717 | 145300 | 6273233400 | 39600 | 39600 | 39650 | 39600 | 347 |
| 363 | 20230717 | 145200 | 6259489300 | 39600 | 39600 | 39650 | 39600 | 315 |
| 364 | 20230717 | 145100 | 6247012550 | 39600 | 39600 | 39650 | 39600 | 359 |
| 365 | 20230717 | 145000 | 6232794900 | 39650 | 39650 | 39700 | 39650 | 1528 |
| 366 | 20230717 | 144900 | 6172209400 | 39650 | 39700 | 39700 | 39650 | 963 |
| 367 | 20230717 | 144800 | 6134023850 | 39700 | 39650 | 39700 | 39650 | 287 |
| 368 | 20230717 | 144700 | 6122640350 | 39650 | 39700 | 39700 | 39650 | 1199 |
| 369 | 20230717 | 144600 | 6075041250 | 39700 | 39700 | 39750 | 39700 | 266 |
| 370 | 20230717 | 144500 | 6064479450 | 39750 | 39700 | 39750 | 39700 | 228 |
| 371 | 20230717 | 144400 | 6055427000 | 39700 | 39700 | 39750 | 39700 | 180 |
| 372 | 20230717 | 144300 | 6048280450 | 39750 | 39700 | 39750 | 39700 | 244 |
| 373 | 20230717 | 144200 | 6038592950 | 39700 | 39750 | 39800 | 39700 | 1181 |
| 374 | 20230717 | 144100 | 5991650300 | 39750 | 39750 | 39800 | 39750 | 76 |
| 375 | 20230717 | 144000 | 5988628400 | 39750 | 39750 | 39800 | 39750 | 283 |
| 376 | 20230717 | 143900 | 5977378450 | 39750 | 39750 | 39800 | 39750 | 254 |
| 377 | 20230717 | 143800 | 5967276850 | 39750 | 39750 | 39800 | 39750 | 211 |
| 378 | 20230717 | 143700 | 5958885200 | 39750 | 39750 | 39750 | 39750 | 262 |
| 379 | 20230717 | 143600 | 5948470700 | 39750 | 39750 | 39800 | 39750 | 58 |
| 380 | 20230717 | 143500 | 5946164650 | 39800 | 39800 | 39800 | 39750 | 236 |
| 381 | 20230717 | 143400 | 5936777950 | 39800 | 39750 | 39800 | 39750 | 160 |
| 382 | 20230717 | 143300 | 5930416300 | 39750 | 39750 | 39800 | 39750 | 241 |
| 383 | 20230717 | 143200 | 5920833600 | 39750 | 39800 | 39800 | 39750 | 421 |
| 384 | 20230717 | 143100 | 5904098350 | 39750 | 39750 | 39800 | 39750 | 689 |
| 385 | 20230717 | 143000 | 5876709600 | 39750 | 39700 | 39800 | 39700 | 477 |
| 386 | 20230717 | 142900 | 5857749750 | 39700 | 39750 | 39750 | 39700 | 138 |
| 387 | 20230717 | 142800 | 5852270850 | 39750 | 39750 | 39750 | 39700 | 173 |
| 388 | 20230717 | 142700 | 5845401800 | 39700 | 39750 | 39750 | 39700 | 216 |
| 389 | 20230717 | 142600 | 5836817600 | 39750 | 39750 | 39800 | 39750 | 647 |
| 390 | 20230717 | 142500 | 5811098050 | 39750 | 39750 | 39800 | 39750 | 51 |
| 391 | 20230717 | 142400 | 5809070350 | 39750 | 39750 | 39750 | 39700 | 436 |
| 392 | 20230717 | 142300 | 5791744000 | 39750 | 39750 | 39750 | 39750 | 376 |
| 393 | 20230717 | 142200 | 5776798000 | 39750 | 39750 | 39800 | 39750 | 222 |
| 394 | 20230717 | 142100 | 5767973100 | 39750 | 39750 | 39800 | 39750 | 129 |
| 395 | 20230717 | 142000 | 5762844800 | 39750 | 39750 | 39800 | 39750 | 156 |
| 396 | 20230717 | 141900 | 5756638350 | 39800 | 39750 | 39800 | 39750 | 224 |
| 397 | 20230717 | 141800 | 5747733800 | 39750 | 39700 | 39800 | 39700 | 392 |
| 398 | 20230717 | 141700 | 5732151650 | 39700 | 39750 | 39750 | 39700 | 428 |
| 399 | 20230717 | 141600 | 5715146150 | 39700 | 39700 | 39750 | 39700 | 221 |
| 400 | 20230717 | 141500 | 5706369100 | 39750 | 39700 | 39750 | 39700 | 57 |
| 401 | 20230717 | 141400 | 5704106000 | 39700 | 39700 | 39750 | 39700 | 300 |
| 402 | 20230717 | 141300 | 5692195350 | 39700 | 39700 | 39750 | 39700 | 154 |
| 403 | 20230717 | 141200 | 5686080900 | 39700 | 39700 | 39750 | 39700 | 374 |
| 404 | 20230717 | 141100 | 5671232700 | 39750 | 39700 | 39750 | 39700 | 227 |
| 405 | 20230717 | 141000 | 5662220200 | 39700 | 39700 | 39750 | 39700 | 175 |
| 406 | 20230717 | 140900 | 5655271950 | 39750 | 39700 | 39800 | 39700 | 154 |
| 407 | 20230717 | 140800 | 5649152850 | 39700 | 39750 | 39800 | 39700 | 240 |
| 408 | 20230717 | 140700 | 5639618050 | 39750 | 39800 | 39800 | 39750 | 339 |
| 409 | 20230717 | 140600 | 5626142400 | 39750 | 39750 | 39750 | 39700 | 319 |
| 410 | 20230717 | 140500 | 5613470850 | 39700 | 39700 | 39750 | 39700 | 274 |
| 411 | 20230717 | 140400 | 5602592700 | 39700 | 39700 | 39800 | 39700 | 171 |
| 412 | 20230717 | 140300 | 5595797050 | 39700 | 39700 | 39750 | 39700 | 352 |
| 413 | 20230717 | 140200 | 5581815450 | 39750 | 39750 | 39750 | 39700 | 296 |
| 414 | 20230717 | 140100 | 5570059400 | 39700 | 39750 | 39750 | 39700 | 597 |
| 415 | 20230717 | 140000 | 5546351900 | 39750 | 39700 | 39750 | 39700 | 266 |
| 416 | 20230717 | 135900 | 5535784850 | 39700 | 39700 | 39750 | 39700 | 38 |
| 417 | 20230717 | 135800 | 5534275550 | 39700 | 39700 | 39750 | 39700 | 300 |
| 418 | 20230717 | 135700 | 5522362400 | 39700 | 39700 | 39750 | 39700 | 149 |
| 419 | 20230717 | 135600 | 5516446250 | 39700 | 39700 | 39750 | 39700 | 173 |
| 420 | 20230717 | 135500 | 5509577750 | 39750 | 39700 | 39750 | 39700 | 192 |
| 421 | 20230717 | 135400 | 5501954300 | 39700 | 39700 | 39750 | 39700 | 145 |
| 422 | 20230717 | 135300 | 5496195000 | 39700 | 39700 | 39750 | 39700 | 240 |
| 423 | 20230717 | 135200 | 5486665850 | 39700 | 39700 | 39750 | 39700 | 200 |
| 424 | 20230717 | 135100 | 5478725200 | 39750 | 39750 | 39750 | 39700 | 305 |
| 425 | 20230717 | 135000 | 5466615450 | 39750 | 39700 | 39750 | 39700 | 183 |
| 426 | 20230717 | 134900 | 5459349300 | 39700 | 39750 | 39750 | 39700 | 149 |
| 427 | 20230717 | 134800 | 5453432400 | 39750 | 39700 | 39750 | 39700 | 144 |
| 428 | 20230717 | 134700 | 5447711500 | 39700 | 39700 | 39750 | 39650 | 272 |
| 429 | 20230717 | 134600 | 5436918700 | 39700 | 39700 | 39750 | 39650 | 307 |
| 430 | 20230717 | 134500 | 5424738200 | 39650 | 39700 | 39750 | 39650 | 2017 |
| 431 | 20230717 | 134400 | 5344674650 | 39750 | 39700 | 39750 | 39700 | 349 |
| 432 | 20230717 | 134300 | 5330816350 | 39700 | 39750 | 39750 | 39700 | 348 |
| 433 | 20230717 | 134200 | 5316996800 | 39750 | 39700 | 39750 | 39700 | 364 |
| 434 | 20230717 | 134100 | 5302543200 | 39700 | 39700 | 39750 | 39700 | 358 |
| 435 | 20230717 | 134000 | 5288326800 | 39700 | 39750 | 39800 | 39700 | 954 |
| 436 | 20230717 | 133900 | 5250411550 | 39750 | 39750 | 39800 | 39750 | 561 |
| 437 | 20230717 | 133800 | 5228110950 | 39750 | 39800 | 39800 | 39750 | 218 |
| 438 | 20230717 | 133700 | 5219443950 | 39800 | 39800 | 39800 | 39800 | 308 |
| 439 | 20230717 | 133600 | 5207185550 | 39800 | 39750 | 39800 | 39700 | 1932 |
| 440 | 20230717 | 133500 | 5130312000 | 39700 | 39700 | 39750 | 39700 | 408 |
| 441 | 20230717 | 133400 | 5114106400 | 39700 | 39750 | 39750 | 39700 | 1220 |
| 442 | 20230717 | 133300 | 5065672200 | 39750 | 39750 | 39750 | 39700 | 235 |
| 443 | 20230717 | 133200 | 5056334100 | 39800 | 39750 | 39800 | 39750 | 217 |
| 444 | 20230717 | 133100 | 5047707650 | 39750 | 39750 | 39800 | 39750 | 165 |
| 445 | 20230717 | 133000 | 5041147850 | 39800 | 39700 | 39800 | 39700 | 446 |
| 446 | 20230717 | 132900 | 5023422950 | 39750 | 39750 | 39750 | 39700 | 931 |
| 447 | 20230717 | 132800 | 4986426900 | 39750 | 39750 | 39750 | 39700 | 928 |
| 448 | 20230717 | 132700 | 4949541250 | 39750 | 39750 | 39800 | 39750 | 335 |
| 449 | 20230717 | 132600 | 4936211950 | 39800 | 39800 | 39850 | 39800 | 2745 |
| 450 | 20230717 | 132500 | 4826925100 | 39800 | 39800 | 39850 | 39800 | 314 |
| 451 | 20230717 | 132400 | 4814422700 | 39800 | 39800 | 39850 | 39800 | 211 |
| 452 | 20230717 | 132300 | 4806024150 | 39800 | 39900 | 39900 | 39800 | 4960 |
| 453 | 20230717 | 132200 | 4608226650 | 39900 | 39900 | 39950 | 39900 | 189 |
| 454 | 20230717 | 132100 | 4600684400 | 39900 | 39950 | 39950 | 39900 | 190 |
| 455 | 20230717 | 132000 | 4593103350 | 39950 | 39950 | 39950 | 39900 | 283 |
| 456 | 20230717 | 131900 | 4581805900 | 39900 | 39900 | 39950 | 39900 | 291 |
| 457 | 20230717 | 131800 | 4570194550 | 39900 | 39900 | 39900 | 39850 | 259 |
| 458 | 20230717 | 131700 | 4559865750 | 39900 | 39950 | 39950 | 39900 | 2650 |
| 459 | 20230717 | 131600 | 4454075950 | 39950 | 39950 | 40000 | 39950 | 177 |
| 460 | 20230717 | 131500 | 4447001700 | 39950 | 39950 | 40000 | 39950 | 221 |
| 461 | 20230717 | 131400 | 4438172400 | 39950 | 40000 | 40000 | 39950 | 364 |
| 462 | 20230717 | 131300 | 4423621150 | 39950 | 39950 | 40000 | 39950 | 136 |
| 463 | 20230717 | 131200 | 4418187650 | 39950 | 39950 | 40000 | 39900 | 812 |
| 464 | 20230717 | 131100 | 4385751450 | 39900 | 39900 | 39950 | 39900 | 150 |
| 465 | 20230717 | 131000 | 4379765500 | 39900 | 39950 | 39950 | 39900 | 134 |
| 466 | 20230717 | 130900 | 4374418550 | 39950 | 39950 | 39950 | 39900 | 215 |
| 467 | 20230717 | 130800 | 4365839350 | 39900 | 39900 | 39950 | 39900 | 225 |
| 468 | 20230717 | 130700 | 4356859450 | 39950 | 39950 | 39950 | 39900 | 1656 |
| 469 | 20230717 | 130600 | 4290770850 | 39950 | 39950 | 40000 | 39950 | 110 |
| 470 | 20230717 | 130500 | 4286375850 | 39950 | 40000 | 40000 | 39950 | 1472 |
| 471 | 20230717 | 130400 | 4227568500 | 40000 | 40050 | 40050 | 40000 | 206 |
| 472 | 20230717 | 130300 | 4219328100 | 40050 | 40050 | 40050 | 40000 | 224 |
| 473 | 20230717 | 130200 | 4210366950 | 40000 | 40000 | 40050 | 40000 | 142 |
| 474 | 20230717 | 130100 | 4204685350 | 40000 | 40050 | 40050 | 40000 | 50 |
| 475 | 20230717 | 130000 | 4202684500 | 40000 | 40050 | 40050 | 40000 | 109 |
| 476 | 20230717 | 125900 | 4198323900 | 40050 | 40050 | 40100 | 40050 | 219 |
| 477 | 20230717 | 125800 | 4189552550 | 40050 | 40000 | 40050 | 40000 | 156 |
| 478 | 20230717 | 125700 | 4183311250 | 40000 | 40000 | 40050 | 40000 | 115 |
| 479 | 20230717 | 125600 | 4178710750 | 40000 | 40050 | 40050 | 40000 | 217 |
| 480 | 20230717 | 125500 | 4170019950 | 40100 | 40150 | 40150 | 40050 | 474 |
| 481 | 20230717 | 125400 | 4151012650 | 40150 | 40100 | 40150 | 40100 | 127 |
| 482 | 20230717 | 125300 | 4145919550 | 40100 | 40150 | 40200 | 40100 | 276 |
| 483 | 20230717 | 125200 | 4134842100 | 40150 | 40150 | 40200 | 40150 | 114 |
| 484 | 20230717 | 125100 | 4130264600 | 40150 | 40200 | 40200 | 40150 | 57 |
| 485 | 20230717 | 125000 | 4127975850 | 40150 | 40150 | 40200 | 40150 | 142 |
| 486 | 20230717 | 124900 | 4122274100 | 40150 | 40150 | 40200 | 40150 | 112 |
| 487 | 20230717 | 124800 | 4117773650 | 40150 | 40200 | 40200 | 40150 | 14 |
| 488 | 20230717 | 124700 | 4117211150 | 40200 | 40150 | 40200 | 40100 | 727 |
| 489 | 20230717 | 124600 | 4088008350 | 40100 | 40050 | 40100 | 40050 | 235 |
| 490 | 20230717 | 124500 | 4078589250 | 40050 | 40100 | 40100 | 40050 | 66 |
| 491 | 20230717 | 124400 | 4075945350 | 40050 | 40050 | 40100 | 40050 | 168 |
| 492 | 20230717 | 124300 | 4069216550 | 40100 | 40100 | 40150 | 40050 | 185 |
| 493 | 20230717 | 124200 | 4061799800 | 40050 | 40100 | 40100 | 40050 | 31 |
| 494 | 20230717 | 124100 | 4060557000 | 40050 | 40050 | 40100 | 40050 | 24 |
| 495 | 20230717 | 124000 | 4059595650 | 40050 | 40050 | 40100 | 40050 | 153 |
| 496 | 20230717 | 123900 | 4053466550 | 40050 | 40050 | 40100 | 40050 | 224 |
| 497 | 20230717 | 123800 | 4044492000 | 40050 | 40050 | 40050 | 40050 | 19 |
| 498 | 20230717 | 123700 | 4043731050 | 40100 | 40100 | 40150 | 40050 | 1019 |
| 499 | 20230717 | 123600 | 4002878550 | 40100 | 40100 | 40150 | 40100 | 95 |
| 500 | 20230717 | 123500 | 3999068750 | 40100 | 40200 | 40200 | 40100 | 146 |
| 501 | 20230717 | 123400 | 3993206850 | 40200 | 40200 | 40200 | 40150 | 790 |
| 502 | 20230717 | 123300 | 3961487100 | 40200 | 40150 | 40200 | 40150 | 267 |
| 503 | 20230717 | 123200 | 3950758050 | 40150 | 40150 | 40200 | 40100 | 169 |
| 504 | 20230717 | 123100 | 3943972700 | 40150 | 40150 | 40150 | 40100 | 41 |
| 505 | 20230717 | 123000 | 3942328050 | 40150 | 40100 | 40150 | 40100 | 99 |
| 506 | 20230717 | 122900 | 3938356950 | 40150 | 40150 | 40150 | 40100 | 55 |
| 507 | 20230717 | 122800 | 3936149850 | 40100 | 40150 | 40150 | 40100 | 44 |
| 508 | 20230717 | 122700 | 3934383350 | 40150 | 40150 | 40150 | 40100 | 229 |
| 509 | 20230717 | 122600 | 3925190300 | 40150 | 40150 | 40150 | 40150 | 73 |
| 510 | 20230717 | 122500 | 3922259350 | 40150 | 40200 | 40200 | 40150 | 25 |
| 511 | 20230717 | 122400 | 3921255500 | 40250 | 40200 | 40250 | 40150 | 74 |
| 512 | 20230717 | 122300 | 3918280050 | 40200 | 40100 | 40250 | 40100 | 135 |
| 513 | 20230717 | 122200 | 3912852400 | 40150 | 40100 | 40150 | 40100 | 56 |
| 514 | 20230717 | 122100 | 3910604650 | 40150 | 40150 | 40150 | 40100 | 84 |
| 515 | 20230717 | 122000 | 3907233500 | 40150 | 40150 | 40200 | 40100 | 192 |
| 516 | 20230717 | 121900 | 3899525950 | 40150 | 40200 | 40200 | 40150 | 94 |
| 517 | 20230717 | 121800 | 3895748400 | 40150 | 40200 | 40200 | 40150 | 71 |
| 518 | 20230717 | 121700 | 3892895400 | 40200 | 40250 | 40250 | 40150 | 160 |
| 519 | 20230717 | 121600 | 3886463750 | 40250 | 40050 | 40250 | 40050 | 373 |
| 520 | 20230717 | 121500 | 3871466600 | 40150 | 40050 | 40150 | 40050 | 701 |
| 521 | 20230717 | 121400 | 3843356350 | 40000 | 40050 | 40050 | 40000 | 113 |
| 522 | 20230717 | 121300 | 3838832350 | 40050 | 40050 | 40050 | 39950 | 73 |
| 523 | 20230717 | 121200 | 3835910500 | 40000 | 40000 | 40000 | 39950 | 49 |
| 524 | 20230717 | 121100 | 3833950850 | 39950 | 39950 | 40050 | 39950 | 128 |
| 525 | 20230717 | 121000 | 3828831750 | 39950 | 39950 | 40050 | 39950 | 707 |
| 526 | 20230717 | 120900 | 3800557050 | 39900 | 39950 | 39950 | 39900 | 217 |
| 527 | 20230717 | 120800 | 3791895400 | 39950 | 39950 | 40000 | 39900 | 235 |
| 528 | 20230717 | 120700 | 3782514150 | 39950 | 39900 | 39950 | 39900 | 459 |
| 529 | 20230717 | 120600 | 3764177350 | 39900 | 39900 | 39950 | 39900 | 59 |
| 530 | 20230717 | 120500 | 3761822200 | 39900 | 39900 | 39900 | 39850 | 60 |
| 531 | 20230717 | 120400 | 3759428450 | 39900 | 39900 | 39950 | 39900 | 202 |
| 532 | 20230717 | 120300 | 3751368500 | 39950 | 39900 | 39950 | 39900 | 36 |
| 533 | 20230717 | 120200 | 3749931250 | 39900 | 39900 | 39950 | 39900 | 147 |
| 534 | 20230717 | 120100 | 3744065300 | 39900 | 39900 | 39950 | 39900 | 222 |
| 535 | 20230717 | 120000 | 3735204450 | 39950 | 39900 | 39950 | 39850 | 1166 |
| 536 | 20230717 | 115900 | 3688679800 | 39850 | 39850 | 39900 | 39850 | 55 |
| 537 | 20230717 | 115800 | 3686487850 | 39900 | 39850 | 39900 | 39850 | 34 |
| 538 | 20230717 | 115700 | 3685132150 | 39900 | 39850 | 39900 | 39850 | 923 |
| 539 | 20230717 | 115600 | 3648350400 | 39850 | 39900 | 39900 | 39850 | 163 |
| 540 | 20230717 | 115500 | 3641854350 | 39900 | 39850 | 39900 | 39850 | 96 |
| 541 | 20230717 | 115400 | 3638026650 | 39900 | 39900 | 39950 | 39900 | 436 |
| 542 | 20230717 | 115300 | 3620629950 | 39900 | 39950 | 39950 | 39900 | 40 |
| 543 | 20230717 | 115200 | 3619033000 | 39900 | 39900 | 39900 | 39900 | 59 |
| 544 | 20230717 | 115100 | 3616678900 | 39950 | 39900 | 39950 | 39900 | 82 |
| 545 | 20230717 | 115000 | 3613406600 | 39900 | 39900 | 39900 | 39900 | 170 |
| 546 | 20230717 | 114900 | 3606623600 | 39950 | 39900 | 39950 | 39900 | 119 |
| 547 | 20230717 | 114800 | 3601875250 | 39900 | 39900 | 39950 | 39900 | 144 |
| 548 | 20230717 | 114700 | 3596129100 | 39900 | 39900 | 39950 | 39900 | 152 |
| 549 | 20230717 | 114600 | 3590058700 | 39900 | 39950 | 39950 | 39900 | 36 |
| 550 | 20230717 | 114500 | 3588621750 | 39900 | 39900 | 39950 | 39900 | 187 |
| 551 | 20230717 | 114400 | 3581159850 | 39950 | 39900 | 39950 | 39900 | 174 |
| 552 | 20230717 | 114300 | 3574217050 | 39950 | 39900 | 39950 | 39900 | 78 |
| 553 | 20230717 | 114200 | 3571104200 | 39950 | 39900 | 39950 | 39900 | 543 |
| 554 | 20230717 | 114100 | 3549437900 | 39950 | 39900 | 39950 | 39900 | 175 |
| 555 | 20230717 | 114000 | 3542454150 | 39900 | 39950 | 39950 | 39900 | 77 |
| 556 | 20230717 | 113900 | 3539380450 | 39900 | 39950 | 39950 | 39900 | 2212 |
| 557 | 20230717 | 113800 | 3451013250 | 39950 | 39950 | 40000 | 39950 | 350 |
| 558 | 20230717 | 113700 | 3437030400 | 39950 | 39950 | 40000 | 39950 | 38 |
| 559 | 20230717 | 113600 | 3435511450 | 39950 | 40000 | 40000 | 39950 | 237 |
| 560 | 20230717 | 113500 | 3426042950 | 40000 | 40000 | 40000 | 39950 | 62 |
| 561 | 20230717 | 113400 | 3423564900 | 40000 | 40050 | 40050 | 40000 | 1092 |
| 562 | 20230717 | 113300 | 3379884400 | 40050 | 40050 | 40050 | 40050 | 18 |
| 563 | 20230717 | 113200 | 3379163500 | 40000 | 40050 | 40050 | 40000 | 40 |
| 564 | 20230717 | 113100 | 3377562900 | 40000 | 40050 | 40050 | 40000 | 117 |
| 565 | 20230717 | 113000 | 3372880950 | 40050 | 40050 | 40050 | 40000 | 92 |
| 566 | 20230717 | 112900 | 3369199650 | 40000 | 40000 | 40050 | 40000 | 128 |
| 567 | 20230717 | 112800 | 3364079100 | 40000 | 40000 | 40050 | 40000 | 171 |
| 568 | 20230717 | 112700 | 3357238550 | 40000 | 40050 | 40050 | 40000 | 20 |
| 569 | 20230717 | 112600 | 3356438350 | 40050 | 40000 | 40050 | 40000 | 278 |
| 570 | 20230717 | 112500 | 3345307700 | 40000 | 40050 | 40050 | 40000 | 231 |
| 571 | 20230717 | 112400 | 3336067250 | 40000 | 40000 | 40050 | 40000 | 30 |
| 572 | 20230717 | 112300 | 3334866650 | 40000 | 40050 | 40050 | 40000 | 179 |
| 573 | 20230717 | 112200 | 3327706100 | 40000 | 40000 | 40050 | 40000 | 358 |
| 574 | 20230717 | 112100 | 3313385900 | 40000 | 40000 | 40050 | 40000 | 61 |
| 575 | 20230717 | 112000 | 3310945500 | 40050 | 40050 | 40050 | 40000 | 91 |
| 576 | 20230717 | 111900 | 3307304950 | 40000 | 40050 | 40050 | 40000 | 95 |
| 577 | 20230717 | 111800 | 3303500500 | 40000 | 40050 | 40050 | 40000 | 1122 |
| 578 | 20230717 | 111700 | 3258619050 | 40000 | 40050 | 40050 | 40000 | 135 |
| 579 | 20230717 | 111600 | 3253212600 | 40000 | 40000 | 40050 | 40000 | 83 |
| 580 | 20230717 | 111500 | 3249891950 | 40050 | 40050 | 40100 | 40000 | 546 |
| 581 | 20230717 | 111400 | 3228024450 | 40050 | 40100 | 40100 | 40050 | 33 |
| 582 | 20230717 | 111300 | 3226702600 | 40100 | 40050 | 40100 | 40050 | 47 |
| 583 | 20230717 | 111200 | 3224819500 | 40100 | 40050 | 40100 | 40050 | 86 |
| 584 | 20230717 | 111100 | 3221374750 | 40050 | 40050 | 40100 | 40050 | 128 |
| 585 | 20230717 | 111000 | 3216247450 | 40100 | 40050 | 40100 | 40050 | 280 |
| 586 | 20230717 | 110900 | 3205019850 | 40100 | 40050 | 40100 | 40050 | 109 |
| 587 | 20230717 | 110800 | 3200653750 | 40100 | 40100 | 40100 | 40050 | 55 |
| 588 | 20230717 | 110700 | 3198448500 | 40050 | 40050 | 40100 | 40050 | 136 |
| 589 | 20230717 | 110600 | 3193001200 | 40050 | 40100 | 40100 | 40050 | 64 |
| 590 | 20230717 | 110500 | 3190436750 | 40100 | 40050 | 40100 | 40050 | 89 |
| 591 | 20230717 | 110400 | 3186871600 | 40050 | 40050 | 40100 | 40050 | 115 |
| 592 | 20230717 | 110300 | 3182264000 | 40050 | 40050 | 40100 | 40050 | 37 |
| 593 | 20230717 | 110200 | 3180781750 | 40100 | 40050 | 40100 | 40050 | 265 |
| 594 | 20230717 | 110100 | 3170167800 | 40100 | 40100 | 40100 | 40050 | 97 |
| 595 | 20230717 | 110000 | 3166278200 | 40100 | 40050 | 40100 | 40050 | 118 |
| 596 | 20230717 | 105900 | 3161548550 | 40100 | 40050 | 40100 | 40050 | 178 |
| 597 | 20230717 | 105800 | 3154418600 | 40050 | 40100 | 40100 | 40050 | 112 |
| 598 | 20230717 | 105700 | 3149929150 | 40100 | 40050 | 40100 | 40050 | 37 |
| 599 | 20230717 | 105600 | 3148446950 | 40100 | 40050 | 40100 | 40050 | 37 |
| 600 | 20230717 | 105500 | 3146964450 | 40050 | 40050 | 40100 | 40050 | 229 |
| 601 | 20230717 | 105400 | 3137792300 | 40050 | 40050 | 40100 | 40050 | 30 |
| 602 | 20230717 | 105300 | 3136590650 | 40050 | 40100 | 40100 | 40050 | 105 |
| 603 | 20230717 | 105200 | 3132383950 | 40100 | 40050 | 40100 | 40050 | 100 |
| 604 | 20230717 | 105100 | 3128378050 | 40050 | 40100 | 40100 | 40050 | 25 |
| 605 | 20230717 | 105000 | 3127376300 | 40050 | 40100 | 40100 | 40050 | 55 |
| 606 | 20230717 | 104900 | 3125172550 | 40100 | 40100 | 40100 | 40100 | 345 |
| 607 | 20230717 | 104800 | 3111338050 | 40100 | 40100 | 40150 | 40100 | 16 |
| 608 | 20230717 | 104700 | 3110696400 | 40150 | 40050 | 40150 | 40050 | 605 |
| 609 | 20230717 | 104600 | 3086451650 | 40050 | 40000 | 40050 | 40000 | 135 |
| 610 | 20230717 | 104500 | 3081051600 | 40000 | 40000 | 40050 | 39950 | 78 |
| 611 | 20230717 | 104400 | 3077931350 | 39950 | 39950 | 39950 | 39900 | 691 |
| 612 | 20230717 | 104300 | 3050331900 | 39900 | 39900 | 39900 | 39850 | 3675 |
| 613 | 20230717 | 104200 | 2903705200 | 39950 | 39900 | 39950 | 39900 | 164 |
| 614 | 20230717 | 104100 | 2897156950 | 39900 | 39900 | 39950 | 39900 | 52 |
| 615 | 20230717 | 104000 | 2895081500 | 39900 | 40000 | 40000 | 39900 | 1934 |
| 616 | 20230717 | 103900 | 2817820950 | 39950 | 40000 | 40000 | 39950 | 945 |
| 617 | 20230717 | 103800 | 2780040750 | 40000 | 40000 | 40000 | 40000 | 180 |
| 618 | 20230717 | 103700 | 2772840750 | 40000 | 40050 | 40050 | 40000 | 145 |
| 619 | 20230717 | 103600 | 2767040000 | 40000 | 40000 | 40000 | 40000 | 77 |
| 620 | 20230717 | 103500 | 2763960000 | 40000 | 40000 | 40000 | 40000 | 14 |
| 621 | 20230717 | 103400 | 2763400000 | 40050 | 40000 | 40050 | 40000 | 105 |
| 622 | 20230717 | 103300 | 2759198650 | 40000 | 40000 | 40050 | 40000 | 502 |
| 623 | 20230717 | 103200 | 2739115900 | 40000 | 40000 | 40050 | 40000 | 103 |
| 624 | 20230717 | 103100 | 2734995350 | 40000 | 40000 | 40050 | 40000 | 48 |
| 625 | 20230717 | 103000 | 2733075300 | 40000 | 40000 | 40050 | 40000 | 367 |
| 626 | 20230717 | 102900 | 2718379450 | 40000 | 40000 | 40050 | 40000 | 467 |
| 627 | 20230717 | 102800 | 2699698850 | 40000 | 40000 | 40000 | 40000 | 35 |
| 628 | 20230717 | 102700 | 2698298850 | 40050 | 40000 | 40050 | 40000 | 97 |
| 629 | 20230717 | 102600 | 2694415500 | 40050 | 40100 | 40100 | 40050 | 383 |
| 630 | 20230717 | 102500 | 2679073600 | 40050 | 40050 | 40050 | 40050 | 562 |
| 631 | 20230717 | 102400 | 2656565500 | 40050 | 40100 | 40100 | 40050 | 285 |
| 632 | 20230717 | 102300 | 2645150450 | 40100 | 40150 | 40150 | 40050 | 290 |
| 633 | 20230717 | 102200 | 2633523150 | 40150 | 40150 | 40200 | 40150 | 1060 |
| 634 | 20230717 | 102100 | 2590963800 | 40150 | 40200 | 40200 | 40150 | 194 |
| 635 | 20230717 | 102000 | 2583174650 | 40150 | 40200 | 40200 | 40150 | 734 |
| 636 | 20230717 | 101900 | 2553669600 | 40250 | 40200 | 40250 | 40150 | 524 |
| 637 | 20230717 | 101800 | 2532605250 | 40200 | 40200 | 40250 | 40200 | 1010 |
| 638 | 20230717 | 101700 | 2492002600 | 40250 | 40200 | 40250 | 40200 | 170 |
| 639 | 20230717 | 101600 | 2485167400 | 40200 | 40250 | 40300 | 40200 | 655 |
| 640 | 20230717 | 101500 | 2458798750 | 40250 | 40200 | 40250 | 40200 | 405 |
| 641 | 20230717 | 101400 | 2442511200 | 40250 | 40100 | 40250 | 40100 | 1221 |
| 642 | 20230717 | 101300 | 2393428900 | 40100 | 39950 | 40100 | 39950 | 664 |
| 643 | 20230717 | 101200 | 2366861250 | 39950 | 40000 | 40000 | 39900 | 100 |
| 644 | 20230717 | 101100 | 2362867100 | 39950 | 39950 | 39950 | 39900 | 205 |
| 645 | 20230717 | 101000 | 2354678200 | 39900 | 39950 | 39950 | 39900 | 822 |
| 646 | 20230717 | 100900 | 2321880200 | 39950 | 39900 | 39950 | 39900 | 545 |
| 647 | 20230717 | 100800 | 2300108200 | 39900 | 39900 | 39900 | 39850 | 485 |
| 648 | 20230717 | 100700 | 2280757550 | 39900 | 39900 | 39900 | 39900 | 261 |
| 649 | 20230717 | 100600 | 2270343650 | 39950 | 39900 | 39950 | 39900 | 62 |
| 650 | 20230717 | 100500 | 2267869400 | 39850 | 39850 | 39900 | 39850 | 883 |
| 651 | 20230717 | 100400 | 2232648300 | 39900 | 39850 | 39900 | 39850 | 157 |
| 652 | 20230717 | 100300 | 2226386150 | 39850 | 39850 | 39900 | 39850 | 263 |
| 653 | 20230717 | 100200 | 2215905000 | 39800 | 39900 | 39900 | 39800 | 876 |
| 654 | 20230717 | 100100 | 2181021100 | 39950 | 39850 | 40000 | 39850 | 518 |
| 655 | 20230717 | 100000 | 2160335350 | 39850 | 39850 | 39850 | 39800 | 891 |
| 656 | 20230717 | 095900 | 2124848350 | 39800 | 39750 | 39800 | 39700 | 1423 |
| 657 | 20230717 | 095800 | 2068269950 | 39800 | 39750 | 39800 | 39750 | 326 |
| 658 | 20230717 | 095700 | 2055300850 | 39800 | 39800 | 39800 | 39750 | 262 |
| 659 | 20230717 | 095600 | 2044885550 | 39750 | 39800 | 39800 | 39750 | 273 |
| 660 | 20230717 | 095500 | 2034025350 | 39800 | 39650 | 39800 | 39650 | 516 |
| 661 | 20230717 | 095400 | 2013517850 | 39600 | 39800 | 39800 | 39600 | 4252 |
| 662 | 20230717 | 095300 | 1844706750 | 39800 | 39800 | 39850 | 39800 | 1825 |
| 663 | 20230717 | 095200 | 1772068900 | 39800 | 39750 | 39800 | 39750 | 1094 |
| 664 | 20230717 | 095100 | 1728561450 | 39750 | 39750 | 39800 | 39750 | 342 |
| 665 | 20230717 | 095000 | 1714966800 | 39750 | 39800 | 39800 | 39750 | 303 |
| 666 | 20230717 | 094900 | 1702920550 | 39800 | 39850 | 39850 | 39750 | 1991 |
| 667 | 20230717 | 094800 | 1623660600 | 39850 | 39900 | 39900 | 39850 | 419 |
| 668 | 20230717 | 094700 | 1606963400 | 39900 | 39900 | 39950 | 39850 | 970 |
| 669 | 20230717 | 094600 | 1568298800 | 39900 | 39900 | 39900 | 39850 | 307 |
| 670 | 20230717 | 094500 | 1556059350 | 39900 | 39900 | 39900 | 39900 | 251 |
| 671 | 20230717 | 094400 | 1546044450 | 39900 | 39900 | 39900 | 39900 | 240 |
| 672 | 20230717 | 094300 | 1536468450 | 39950 | 39950 | 39950 | 39900 | 4277 |
| 673 | 20230717 | 094200 | 1365746400 | 40000 | 40050 | 40050 | 39950 | 856 |
| 674 | 20230717 | 094100 | 1331509650 | 40050 | 40050 | 40050 | 40000 | 60 |
| 675 | 20230717 | 094000 | 1329108350 | 40000 | 40050 | 40050 | 40000 | 617 |
| 676 | 20230717 | 093900 | 1304409950 | 40050 | 40150 | 40150 | 40050 | 442 |
| 677 | 20230717 | 093800 | 1286694950 | 40200 | 40100 | 40250 | 40100 | 176 |
| 678 | 20230717 | 093700 | 1279636350 | 40100 | 40300 | 40350 | 40100 | 400 |
| 679 | 20230717 | 093600 | 1263557000 | 40350 | 40100 | 40350 | 40100 | 1438 |
| 680 | 20230717 | 093500 | 1205728700 | 40100 | 40050 | 40100 | 40050 | 72 |
| 681 | 20230717 | 093400 | 1202844850 | 40100 | 40050 | 40100 | 40050 | 135 |
| 682 | 20230717 | 093300 | 1197436200 | 40050 | 40100 | 40100 | 40000 | 579 |
| 683 | 20230717 | 093200 | 1174269550 | 40100 | 40100 | 40100 | 40050 | 197 |
| 684 | 20230717 | 093100 | 1166379400 | 40100 | 40050 | 40100 | 40050 | 31 |
| 685 | 20230717 | 093000 | 1165137550 | 40050 | 40050 | 40100 | 40000 | 200 |
| 686 | 20230717 | 092900 | 1157133500 | 40000 | 40050 | 40150 | 39950 | 451 |
| 687 | 20230717 | 092800 | 1139060800 | 40000 | 39950 | 40000 | 39850 | 3158 |
| 688 | 20230717 | 092700 | 1012915000 | 39950 | 39950 | 40000 | 39950 | 1010 |
| 689 | 20230717 | 092600 | 972564800 | 39950 | 40000 | 40000 | 39950 | 511 |
| 690 | 20230717 | 092500 | 952147200 | 39950 | 39950 | 40050 | 39950 | 314 |
| 691 | 20230717 | 092400 | 939597400 | 40000 | 40000 | 40050 | 40000 | 843 |
| 692 | 20230717 | 092300 | 905876700 | 40050 | 40100 | 40100 | 40000 | 842 |
| 693 | 20230717 | 092200 | 872154250 | 40100 | 40100 | 40150 | 40100 | 757 |
| 694 | 20230717 | 092100 | 841795750 | 40200 | 40200 | 40250 | 40100 | 736 |
| 695 | 20230717 | 092000 | 812217250 | 40200 | 40250 | 40250 | 40200 | 494 |
| 696 | 20230717 | 091900 | 792344000 | 40200 | 40200 | 40250 | 40200 | 238 |
| 697 | 20230717 | 091800 | 782772200 | 40200 | 40300 | 40300 | 40200 | 244 |
| 698 | 20230717 | 091700 | 772954300 | 40250 | 40350 | 40350 | 40250 | 124 |
| 699 | 20230717 | 091600 | 767961450 | 40350 | 40450 | 40450 | 40350 | 269 |
| 700 | 20230717 | 091500 | 757098650 | 40400 | 40400 | 40500 | 40350 | 414 |
| 701 | 20230717 | 091400 | 740379550 | 40400 | 40450 | 40550 | 40300 | 182 |
| 702 | 20230717 | 091300 | 733016850 | 40450 | 40400 | 40550 | 40400 | 71 |
| 703 | 20230717 | 091200 | 730147000 | 40550 | 40450 | 40550 | 40450 | 1002 |
| 704 | 20230717 | 091100 | 689547100 | 40500 | 40050 | 40500 | 40050 | 1222 |
| 705 | 20230717 | 091000 | 640239950 | 39900 | 40000 | 40000 | 39850 | 1798 |
| 706 | 20230717 | 090900 | 568449900 | 40000 | 39950 | 40000 | 39950 | 388 |
| 707 | 20230717 | 090800 | 552935000 | 40000 | 39950 | 40000 | 39950 | 300 |
| 708 | 20230717 | 090700 | 540940050 | 40000 | 40150 | 40150 | 40000 | 1111 |
| 709 | 20230717 | 090600 | 496431450 | 40150 | 40100 | 40150 | 40000 | 609 |
| 710 | 20230717 | 090500 | 472035250 | 40150 | 40100 | 40200 | 40050 | 334 |
| 711 | 20230717 | 090400 | 458645700 | 40100 | 40200 | 40200 | 40000 | 325 |
| 712 | 20230717 | 090300 | 445626700 | 40200 | 39900 | 40200 | 39900 | 267 |
| 713 | 20230717 | 090200 | 434941250 | 39900 | 39750 | 40000 | 39700 | 1696 |
| 714 | 20230717 | 090100 | 367320100 | 39750 | 40050 | 40100 | 39600 | 4709 |
| 715 | 20230717 | 090000 | 179431550 | 40050 | 40750 | 40750 | 40050 | 4354 |