35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 200000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 3 | 20230707 | 195900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230707 | 195800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230707 | 195700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230707 | 195600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230707 | 195500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230707 | 195400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230707 | 195300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230707 | 195200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230707 | 195100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230707 | 195000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230707 | 194900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230707 | 194800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230707 | 194700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230707 | 194600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230707 | 194500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230707 | 194400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230707 | 194300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230707 | 194200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230707 | 194100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230707 | 194000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230707 | 193900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230707 | 193800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230707 | 193700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230707 | 193600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230707 | 193500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230707 | 193400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230707 | 193300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230707 | 193200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230707 | 193100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230707 | 193000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 33 | 20230707 | 192900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230707 | 192800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230707 | 192700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230707 | 192600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230707 | 192500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230707 | 192400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230707 | 192300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230707 | 192200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230707 | 192100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230707 | 192000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230707 | 191900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230707 | 191800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230707 | 191700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230707 | 191600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230707 | 191500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230707 | 191400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230707 | 191300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230707 | 191200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230707 | 191100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230707 | 191000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230707 | 190900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230707 | 190800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230707 | 190700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230707 | 190600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230707 | 190500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230707 | 190400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230707 | 190300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230707 | 190200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230707 | 190100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230707 | 190000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 63 | 20230707 | 185900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230707 | 185800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230707 | 185700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230707 | 185600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230707 | 185500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230707 | 185400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230707 | 185300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230707 | 185200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230707 | 185100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230707 | 185000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230707 | 184900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230707 | 184800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230707 | 184700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230707 | 184600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230707 | 184500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230707 | 184400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230707 | 184300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230707 | 184200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230707 | 184100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230707 | 184000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230707 | 183900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230707 | 183800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230707 | 183700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230707 | 183600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230707 | 183500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230707 | 183400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230707 | 183300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230707 | 183200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230707 | 183100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230707 | 183000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 93 | 20230707 | 182900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230707 | 182800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230707 | 182700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230707 | 182600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230707 | 182500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230707 | 182400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230707 | 182300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230707 | 182200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230707 | 182100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230707 | 182000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230707 | 181900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230707 | 181800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230707 | 181700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230707 | 181600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230707 | 181500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230707 | 181400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230707 | 181300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230707 | 181200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230707 | 181100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230707 | 181000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230707 | 180900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230707 | 180800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230707 | 180700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230707 | 180600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230707 | 180500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230707 | 180400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230707 | 180300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230707 | 180200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230707 | 180100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230707 | 180000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 123 | 20230707 | 175900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230707 | 175800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230707 | 175700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230707 | 175600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230707 | 175500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230707 | 175400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230707 | 175300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230707 | 175200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230707 | 175100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230707 | 175000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230707 | 174900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230707 | 174800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230707 | 174700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230707 | 174600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230707 | 174500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230707 | 174400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230707 | 174300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230707 | 174200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230707 | 174100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230707 | 174000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230707 | 173900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230707 | 173800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230707 | 173700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230707 | 173600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230707 | 173500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230707 | 173400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230707 | 173300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230707 | 173200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230707 | 173100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230707 | 173000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 153 | 20230707 | 172900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230707 | 172800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230707 | 172700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230707 | 172600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230707 | 172500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230707 | 172400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230707 | 172300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230707 | 172200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230707 | 172100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230707 | 172000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230707 | 171900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230707 | 171800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230707 | 171700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230707 | 171600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230707 | 171500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230707 | 171400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230707 | 171300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230707 | 171200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230707 | 171100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230707 | 171000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230707 | 170900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230707 | 170800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230707 | 170700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230707 | 170600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230707 | 170500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230707 | 170400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230707 | 170300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230707 | 170200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230707 | 170100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230707 | 170000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 183 | 20230707 | 165900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230707 | 165800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230707 | 165700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230707 | 165600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230707 | 165500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230707 | 165400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230707 | 165300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230707 | 165200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230707 | 165100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230707 | 165000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230707 | 164900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230707 | 164800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230707 | 164700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230707 | 164600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230707 | 164500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230707 | 164400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230707 | 164300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230707 | 164200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230707 | 164100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230707 | 164000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230707 | 163900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230707 | 163800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230707 | 163700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230707 | 163600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230707 | 163500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230707 | 163400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230707 | 163300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230707 | 163200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230707 | 163100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230707 | 163000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 213 | 20230707 | 162900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230707 | 162800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230707 | 162700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230707 | 162600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230707 | 162500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230707 | 162400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230707 | 162300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230707 | 162200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230707 | 162100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230707 | 162000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230707 | 161900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230707 | 161800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230707 | 161700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230707 | 161600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230707 | 161500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230707 | 161400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230707 | 161300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230707 | 161200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230707 | 161100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230707 | 161000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230707 | 160900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230707 | 160800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230707 | 160700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230707 | 160600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230707 | 160500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230707 | 160400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230707 | 160300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230707 | 160200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230707 | 160100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230707 | 160000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 7519 |
| 243 | 20230707 | 155900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230707 | 155800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230707 | 155700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230707 | 155600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230707 | 155500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230707 | 155400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230707 | 155300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230707 | 155200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20230707 | 155100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20230707 | 155000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20230707 | 154900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20230707 | 154800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20230707 | 154700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20230707 | 154600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20230707 | 154500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20230707 | 154400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20230707 | 154300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20230707 | 154200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20230707 | 154100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20230707 | 154000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20230707 | 153900 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20230707 | 153800 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20230707 | 153700 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20230707 | 153600 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20230707 | 153500 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20230707 | 153400 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20230707 | 153300 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20230707 | 153200 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20230707 | 153100 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20230707 | 153000 | 7930437650 | 39700 | 39700 | 39700 | 39700 | 15038 |
| 273 | 20230707 | 152900 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20230707 | 152800 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20230707 | 152700 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20230707 | 152600 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20230707 | 152500 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20230707 | 152400 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20230707 | 152300 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20230707 | 152200 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20230707 | 152100 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20230707 | 152000 | 7631933350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20230707 | 151900 | 7631933350 | 39750 | 39800 | 39800 | 39750 | 959 |
| 284 | 20230707 | 151800 | 7593802650 | 39800 | 39850 | 39850 | 39750 | 1016 |
| 285 | 20230707 | 151700 | 7553358150 | 39850 | 39800 | 39850 | 39800 | 455 |
| 286 | 20230707 | 151600 | 7535227850 | 39850 | 39800 | 39850 | 39800 | 640 |
| 287 | 20230707 | 151500 | 7509732500 | 39850 | 39800 | 39850 | 39750 | 338 |
| 288 | 20230707 | 151400 | 7496277650 | 39800 | 39800 | 39800 | 39750 | 343 |
| 289 | 20230707 | 151300 | 7482626500 | 39800 | 39800 | 39800 | 39750 | 628 |
| 290 | 20230707 | 151200 | 7457639500 | 39800 | 39750 | 39800 | 39750 | 379 |
| 291 | 20230707 | 151100 | 7442560500 | 39750 | 39750 | 39750 | 39700 | 1073 |
| 292 | 20230707 | 151000 | 7399915850 | 39750 | 39750 | 39750 | 39700 | 266 |
| 293 | 20230707 | 150900 | 7389342500 | 39750 | 39800 | 39800 | 39750 | 307 |
| 294 | 20230707 | 150800 | 7377132200 | 39750 | 39750 | 39800 | 39750 | 544 |
| 295 | 20230707 | 150700 | 7355496600 | 39750 | 39800 | 39800 | 39700 | 546 |
| 296 | 20230707 | 150600 | 7333787150 | 39800 | 39850 | 39850 | 39800 | 611 |
| 297 | 20230707 | 150500 | 7309460200 | 39850 | 39900 | 39900 | 39800 | 339 |
| 298 | 20230707 | 150400 | 7295949650 | 39900 | 39900 | 39900 | 39850 | 271 |
| 299 | 20230707 | 150300 | 7285145050 | 39900 | 39900 | 39950 | 39850 | 298 |
| 300 | 20230707 | 150200 | 7273252100 | 39900 | 39900 | 39950 | 39850 | 596 |
| 301 | 20230707 | 150100 | 7249471300 | 39900 | 39850 | 39950 | 39800 | 655 |
| 302 | 20230707 | 150000 | 7223352900 | 39900 | 39850 | 39900 | 39800 | 214 |
| 303 | 20230707 | 145900 | 7214820350 | 39800 | 39850 | 39850 | 39800 | 301 |
| 304 | 20230707 | 145800 | 7202829050 | 39800 | 39800 | 39850 | 39750 | 148 |
| 305 | 20230707 | 145700 | 7196936850 | 39800 | 39750 | 39800 | 39750 | 524 |
| 306 | 20230707 | 145600 | 7176100650 | 39800 | 39750 | 39850 | 39750 | 347 |
| 307 | 20230707 | 145500 | 7162282450 | 39800 | 39750 | 39850 | 39750 | 204 |
| 308 | 20230707 | 145400 | 7154158150 | 39800 | 39750 | 39850 | 39750 | 242 |
| 309 | 20230707 | 145300 | 7144522900 | 39800 | 39800 | 39850 | 39800 | 370 |
| 310 | 20230707 | 145200 | 7129795450 | 39800 | 39750 | 39800 | 39750 | 260 |
| 311 | 20230707 | 145100 | 7119450000 | 39750 | 39850 | 39850 | 39700 | 313 |
| 312 | 20230707 | 145000 | 7106998900 | 39850 | 39850 | 39900 | 39800 | 764 |
| 313 | 20230707 | 144900 | 7076557750 | 39850 | 39900 | 39900 | 39850 | 287 |
| 314 | 20230707 | 144800 | 7065108150 | 39900 | 39900 | 39900 | 39850 | 261 |
| 315 | 20230707 | 144700 | 7054698750 | 39900 | 39900 | 39900 | 39850 | 305 |
| 316 | 20230707 | 144600 | 7042531750 | 39850 | 39850 | 39900 | 39850 | 667 |
| 317 | 20230707 | 144500 | 7015944850 | 39900 | 39850 | 39900 | 39850 | 276 |
| 318 | 20230707 | 144400 | 7004936850 | 39850 | 39900 | 39900 | 39850 | 315 |
| 319 | 20230707 | 144300 | 6992372250 | 39900 | 39800 | 39900 | 39800 | 610 |
| 320 | 20230707 | 144200 | 6968060600 | 39850 | 39850 | 39850 | 39800 | 301 |
| 321 | 20230707 | 144100 | 6956070100 | 39850 | 39850 | 39850 | 39800 | 209 |
| 322 | 20230707 | 144000 | 6947744100 | 39850 | 39750 | 39850 | 39750 | 521 |
| 323 | 20230707 | 143900 | 6927010050 | 39750 | 39750 | 39750 | 39700 | 293 |
| 324 | 20230707 | 143800 | 6915365200 | 39750 | 39750 | 39750 | 39700 | 429 |
| 325 | 20230707 | 143700 | 6898312550 | 39700 | 39650 | 39750 | 39600 | 275 |
| 326 | 20230707 | 143600 | 6887401000 | 39700 | 39700 | 39750 | 39650 | 313 |
| 327 | 20230707 | 143500 | 6874973050 | 39700 | 39700 | 39700 | 39650 | 280 |
| 328 | 20230707 | 143400 | 6863857700 | 39700 | 39700 | 39700 | 39650 | 156 |
| 329 | 20230707 | 143300 | 6857664800 | 39650 | 39650 | 39700 | 39650 | 234 |
| 330 | 20230707 | 143200 | 6848380350 | 39650 | 39650 | 39700 | 39650 | 280 |
| 331 | 20230707 | 143100 | 6837275450 | 39650 | 39650 | 39700 | 39650 | 114 |
| 332 | 20230707 | 143000 | 6832755050 | 39700 | 39650 | 39700 | 39650 | 133 |
| 333 | 20230707 | 142900 | 6827476150 | 39700 | 39800 | 39800 | 39700 | 750 |
| 334 | 20230707 | 142800 | 6797674700 | 39750 | 39800 | 39850 | 39750 | 351 |
| 335 | 20230707 | 142700 | 6783708500 | 39850 | 39800 | 39850 | 39750 | 62 |
| 336 | 20230707 | 142600 | 6781241500 | 39750 | 39750 | 39800 | 39750 | 219 |
| 337 | 20230707 | 142500 | 6772528900 | 39800 | 39800 | 39800 | 39750 | 299 |
| 338 | 20230707 | 142400 | 6760632100 | 39800 | 39750 | 39800 | 39750 | 106 |
| 339 | 20230707 | 142300 | 6756417600 | 39750 | 39800 | 39800 | 39750 | 92 |
| 340 | 20230707 | 142200 | 6752756300 | 39750 | 39850 | 39850 | 39750 | 549 |
| 341 | 20230707 | 142100 | 6730911600 | 39850 | 39850 | 39850 | 39800 | 80 |
| 342 | 20230707 | 142000 | 6727726500 | 39850 | 39850 | 39850 | 39800 | 113 |
| 343 | 20230707 | 141900 | 6723224200 | 39850 | 39800 | 39850 | 39800 | 77 |
| 344 | 20230707 | 141800 | 6720158650 | 39800 | 39850 | 39850 | 39800 | 201 |
| 345 | 20230707 | 141700 | 6712149950 | 39850 | 39800 | 39850 | 39800 | 73 |
| 346 | 20230707 | 141600 | 6709242700 | 39800 | 39850 | 39850 | 39800 | 29 |
| 347 | 20230707 | 141500 | 6708087250 | 39850 | 39800 | 39850 | 39800 | 171 |
| 348 | 20230707 | 141400 | 6701274550 | 39850 | 39800 | 39850 | 39750 | 635 |
| 349 | 20230707 | 141300 | 6676022250 | 39750 | 39750 | 39800 | 39750 | 212 |
| 350 | 20230707 | 141200 | 6667587800 | 39800 | 39750 | 39800 | 39750 | 238 |
| 351 | 20230707 | 141100 | 6658124600 | 39700 | 39700 | 39750 | 39700 | 365 |
| 352 | 20230707 | 141000 | 6643629200 | 39700 | 39600 | 39700 | 39600 | 118 |
| 353 | 20230707 | 140900 | 6638950600 | 39650 | 39700 | 39700 | 39650 | 138 |
| 354 | 20230707 | 140800 | 6633478450 | 39700 | 39600 | 39700 | 39600 | 514 |
| 355 | 20230707 | 140700 | 6613119350 | 39550 | 39550 | 39600 | 39550 | 223 |
| 356 | 20230707 | 140600 | 6604299250 | 39550 | 39600 | 39600 | 39550 | 1377 |
| 357 | 20230707 | 140500 | 6549834050 | 39600 | 39650 | 39650 | 39600 | 514 |
| 358 | 20230707 | 140400 | 6529478700 | 39650 | 39650 | 39700 | 39600 | 954 |
| 359 | 20230707 | 140300 | 6491668650 | 39700 | 39700 | 39700 | 39700 | 69 |
| 360 | 20230707 | 140200 | 6488929350 | 39650 | 39650 | 39700 | 39600 | 413 |
| 361 | 20230707 | 140100 | 6472553650 | 39600 | 39650 | 39650 | 39600 | 412 |
| 362 | 20230707 | 140000 | 6456233000 | 39650 | 39600 | 39650 | 39600 | 110 |
| 363 | 20230707 | 135900 | 6451872950 | 39650 | 39650 | 39650 | 39600 | 93 |
| 364 | 20230707 | 135800 | 6448185750 | 39650 | 39600 | 39650 | 39600 | 452 |
| 365 | 20230707 | 135700 | 6430285850 | 39650 | 39650 | 39700 | 39650 | 498 |
| 366 | 20230707 | 135600 | 6410540000 | 39650 | 39750 | 39750 | 39650 | 316 |
| 367 | 20230707 | 135500 | 6397996850 | 39750 | 39650 | 39750 | 39650 | 221 |
| 368 | 20230707 | 135400 | 6389227400 | 39700 | 39700 | 39750 | 39650 | 87 |
| 369 | 20230707 | 135300 | 6385771500 | 39700 | 39750 | 39750 | 39650 | 434 |
| 370 | 20230707 | 135200 | 6368541750 | 39700 | 39700 | 39700 | 39650 | 282 |
| 371 | 20230707 | 135100 | 6357348400 | 39700 | 39650 | 39700 | 39600 | 292 |
| 372 | 20230707 | 135000 | 6345766450 | 39650 | 39700 | 39700 | 39600 | 446 |
| 373 | 20230707 | 134900 | 6328081450 | 39700 | 39600 | 39700 | 39600 | 270 |
| 374 | 20230707 | 134800 | 6317381250 | 39600 | 39600 | 39650 | 39600 | 112 |
| 375 | 20230707 | 134700 | 6312945050 | 39650 | 39650 | 39650 | 39600 | 46 |
| 376 | 20230707 | 134600 | 6311123100 | 39650 | 39600 | 39650 | 39600 | 200 |
| 377 | 20230707 | 134500 | 6303195550 | 39600 | 39600 | 39650 | 39600 | 36 |
| 378 | 20230707 | 134400 | 6301769550 | 39650 | 39750 | 39750 | 39650 | 218 |
| 379 | 20230707 | 134300 | 6293114650 | 39700 | 39750 | 39750 | 39700 | 507 |
| 380 | 20230707 | 134200 | 6272980900 | 39750 | 39750 | 39750 | 39700 | 450 |
| 381 | 20230707 | 134100 | 6255104400 | 39750 | 39650 | 39750 | 39650 | 536 |
| 382 | 20230707 | 134000 | 6233833500 | 39600 | 39600 | 39650 | 39600 | 271 |
| 383 | 20230707 | 133900 | 6223099550 | 39650 | 39650 | 39650 | 39600 | 220 |
| 384 | 20230707 | 133800 | 6214383050 | 39650 | 39650 | 39650 | 39600 | 151 |
| 385 | 20230707 | 133700 | 6208401950 | 39600 | 39600 | 39650 | 39600 | 113 |
| 386 | 20230707 | 133600 | 6203922600 | 39600 | 39650 | 39650 | 39600 | 77 |
| 387 | 20230707 | 133500 | 6200872300 | 39650 | 39750 | 39750 | 39650 | 322 |
| 388 | 20230707 | 133400 | 6188095850 | 39800 | 39700 | 39800 | 39700 | 105 |
| 389 | 20230707 | 133300 | 6183919250 | 39750 | 39750 | 39800 | 39700 | 103 |
| 390 | 20230707 | 133200 | 6179824900 | 39750 | 39750 | 39800 | 39750 | 88 |
| 391 | 20230707 | 133100 | 6176322700 | 39800 | 39750 | 39800 | 39700 | 378 |
| 392 | 20230707 | 133000 | 6161298050 | 39700 | 39700 | 39750 | 39650 | 414 |
| 393 | 20230707 | 132900 | 6144861900 | 39700 | 39600 | 39700 | 39600 | 404 |
| 394 | 20230707 | 132800 | 6128852200 | 39650 | 39600 | 39650 | 39600 | 101 |
| 395 | 20230707 | 132700 | 6124850900 | 39650 | 39650 | 39650 | 39600 | 220 |
| 396 | 20230707 | 132600 | 6116128950 | 39600 | 39600 | 39650 | 39600 | 123 |
| 397 | 20230707 | 132500 | 6111252450 | 39650 | 39600 | 39650 | 39600 | 292 |
| 398 | 20230707 | 132400 | 6099689000 | 39600 | 39550 | 39600 | 39550 | 32 |
| 399 | 20230707 | 132300 | 6098422800 | 39550 | 39650 | 39650 | 39550 | 2109 |
| 400 | 20230707 | 132200 | 6014959700 | 39700 | 39650 | 39700 | 39600 | 242 |
| 401 | 20230707 | 132100 | 6005364350 | 39650 | 39650 | 39650 | 39600 | 121 |
| 402 | 20230707 | 132000 | 6000566750 | 39600 | 39650 | 39650 | 39600 | 100 |
| 403 | 20230707 | 131900 | 5996603300 | 39650 | 39650 | 39650 | 39600 | 141 |
| 404 | 20230707 | 131800 | 5991015900 | 39650 | 39650 | 39650 | 39600 | 167 |
| 405 | 20230707 | 131700 | 5984395150 | 39600 | 39600 | 39650 | 39600 | 380 |
| 406 | 20230707 | 131600 | 5969347000 | 39600 | 39600 | 39600 | 39550 | 93 |
| 407 | 20230707 | 131500 | 5965666450 | 39550 | 39600 | 39600 | 39550 | 202 |
| 408 | 20230707 | 131400 | 5957669400 | 39600 | 39600 | 39600 | 39600 | 237 |
| 409 | 20230707 | 131300 | 5948284200 | 39600 | 39600 | 39650 | 39600 | 153 |
| 410 | 20230707 | 131200 | 5942220900 | 39600 | 39650 | 39650 | 39600 | 408 |
| 411 | 20230707 | 131100 | 5926063450 | 39600 | 39600 | 39650 | 39600 | 822 |
| 412 | 20230707 | 131000 | 5893512050 | 39650 | 39600 | 39650 | 39600 | 83 |
| 413 | 20230707 | 130900 | 5890222900 | 39600 | 39650 | 39650 | 39600 | 472 |
| 414 | 20230707 | 130800 | 5871529900 | 39650 | 39600 | 39650 | 39600 | 300 |
| 415 | 20230707 | 130700 | 5859645800 | 39650 | 39650 | 39650 | 39600 | 246 |
| 416 | 20230707 | 130600 | 5849903750 | 39650 | 39600 | 39650 | 39600 | 272 |
| 417 | 20230707 | 130500 | 5839129650 | 39600 | 39650 | 39700 | 39600 | 1553 |
| 418 | 20230707 | 130400 | 5777580500 | 39650 | 39700 | 39700 | 39650 | 360 |
| 419 | 20230707 | 130300 | 5763303550 | 39700 | 39700 | 39700 | 39650 | 247 |
| 420 | 20230707 | 130200 | 5753504100 | 39700 | 39700 | 39700 | 39650 | 747 |
| 421 | 20230707 | 130100 | 5723849850 | 39750 | 39750 | 39750 | 39700 | 118 |
| 422 | 20230707 | 130000 | 5719161550 | 39750 | 39700 | 39750 | 39700 | 181 |
| 423 | 20230707 | 125900 | 5711974650 | 39700 | 39750 | 39750 | 39700 | 549 |
| 424 | 20230707 | 125800 | 5690156900 | 39800 | 39750 | 39800 | 39750 | 177 |
| 425 | 20230707 | 125700 | 5683116200 | 39750 | 39850 | 39850 | 39750 | 121 |
| 426 | 20230707 | 125600 | 5678300550 | 39850 | 39800 | 39850 | 39800 | 167 |
| 427 | 20230707 | 125500 | 5671650750 | 39850 | 39850 | 39850 | 39800 | 71 |
| 428 | 20230707 | 125400 | 5668824600 | 39800 | 39850 | 39850 | 39800 | 363 |
| 429 | 20230707 | 125300 | 5654373650 | 39850 | 39800 | 39850 | 39800 | 102 |
| 430 | 20230707 | 125200 | 5650312350 | 39850 | 39850 | 39850 | 39800 | 324 |
| 431 | 20230707 | 125100 | 5637412350 | 39850 | 39800 | 39850 | 39800 | 486 |
| 432 | 20230707 | 125000 | 5618051700 | 39800 | 39800 | 39850 | 39800 | 180 |
| 433 | 20230707 | 124900 | 5610887300 | 39850 | 39850 | 39850 | 39800 | 88 |
| 434 | 20230707 | 124800 | 5607380550 | 39800 | 39800 | 39800 | 39800 | 71 |
| 435 | 20230707 | 124700 | 5604554750 | 39850 | 39850 | 39850 | 39800 | 143 |
| 436 | 20230707 | 124600 | 5598856250 | 39850 | 39900 | 39900 | 39850 | 61 |
| 437 | 20230707 | 124500 | 5596422900 | 39850 | 39850 | 39850 | 39850 | 24 |
| 438 | 20230707 | 124400 | 5595466500 | 39850 | 39850 | 39900 | 39850 | 160 |
| 439 | 20230707 | 124300 | 5589086000 | 39900 | 39950 | 40000 | 39900 | 573 |
| 440 | 20230707 | 124200 | 5566200200 | 39950 | 40000 | 40000 | 39950 | 70 |
| 441 | 20230707 | 124100 | 5563400400 | 39950 | 40000 | 40000 | 39950 | 54 |
| 442 | 20230707 | 124000 | 5561241250 | 40050 | 40000 | 40050 | 39950 | 42 |
| 443 | 20230707 | 123900 | 5559562200 | 39950 | 40000 | 40000 | 39950 | 104 |
| 444 | 20230707 | 123800 | 5555402350 | 40050 | 40000 | 40050 | 40000 | 87 |
| 445 | 20230707 | 123700 | 5551921800 | 40000 | 40000 | 40050 | 40000 | 48 |
| 446 | 20230707 | 123600 | 5550001750 | 39950 | 40000 | 40000 | 39950 | 82 |
| 447 | 20230707 | 123500 | 5546722800 | 40000 | 40050 | 40050 | 40000 | 114 |
| 448 | 20230707 | 123400 | 5542162450 | 40000 | 40050 | 40050 | 40000 | 257 |
| 449 | 20230707 | 123300 | 5531877500 | 40000 | 40050 | 40100 | 40000 | 57 |
| 450 | 20230707 | 123200 | 5529595650 | 40050 | 40100 | 40100 | 40050 | 339 |
| 451 | 20230707 | 123100 | 5516011950 | 40050 | 40050 | 40100 | 40050 | 292 |
| 452 | 20230707 | 123000 | 5504316750 | 40050 | 40050 | 40050 | 40050 | 3 |
| 453 | 20230707 | 122900 | 5504196600 | 40100 | 40100 | 40100 | 40050 | 141 |
| 454 | 20230707 | 122800 | 5498543400 | 40050 | 40050 | 40100 | 40050 | 73 |
| 455 | 20230707 | 122700 | 5495619550 | 40050 | 40050 | 40100 | 40050 | 91 |
| 456 | 20230707 | 122600 | 5491970900 | 40050 | 40050 | 40100 | 40050 | 69 |
| 457 | 20230707 | 122500 | 5489207300 | 40050 | 40150 | 40150 | 40000 | 63 |
| 458 | 20230707 | 122400 | 5486681200 | 40000 | 40100 | 40150 | 40000 | 172 |
| 459 | 20230707 | 122300 | 5479791100 | 40150 | 40050 | 40150 | 40000 | 76 |
| 460 | 20230707 | 122200 | 5476744850 | 40150 | 40050 | 40150 | 40050 | 127 |
| 461 | 20230707 | 122100 | 5471655100 | 40050 | 40150 | 40150 | 40050 | 70 |
| 462 | 20230707 | 122000 | 5468851350 | 40150 | 40150 | 40200 | 40150 | 151 |
| 463 | 20230707 | 121900 | 5462784750 | 40200 | 40250 | 40250 | 40200 | 33 |
| 464 | 20230707 | 121800 | 5461458050 | 40250 | 40250 | 40250 | 40200 | 474 |
| 465 | 20230707 | 121700 | 5442382550 | 40300 | 40050 | 40350 | 40050 | 2484 |
| 466 | 20230707 | 121600 | 5342607450 | 40050 | 40050 | 40050 | 40000 | 255 |
| 467 | 20230707 | 121500 | 5332395250 | 40000 | 40000 | 40050 | 40000 | 84 |
| 468 | 20230707 | 121400 | 5329031350 | 40000 | 39950 | 40000 | 39950 | 1412 |
| 469 | 20230707 | 121300 | 5272553350 | 40000 | 39900 | 40000 | 39900 | 170 |
| 470 | 20230707 | 121200 | 5265756400 | 39900 | 39950 | 39950 | 39900 | 88 |
| 471 | 20230707 | 121100 | 5262241050 | 39900 | 39950 | 39950 | 39900 | 70 |
| 472 | 20230707 | 121000 | 5259444600 | 39950 | 39950 | 39950 | 39900 | 128 |
| 473 | 20230707 | 120900 | 5254331050 | 39950 | 39950 | 39950 | 39900 | 157 |
| 474 | 20230707 | 120800 | 5248059100 | 39950 | 40000 | 40000 | 39900 | 416 |
| 475 | 20230707 | 120700 | 5231439850 | 39950 | 39950 | 40000 | 39950 | 45 |
| 476 | 20230707 | 120600 | 5229641700 | 39950 | 39950 | 40000 | 39950 | 51 |
| 477 | 20230707 | 120500 | 5227603900 | 39900 | 39950 | 39950 | 39900 | 115 |
| 478 | 20230707 | 120400 | 5223013900 | 39900 | 39850 | 40000 | 39850 | 1205 |
| 479 | 20230707 | 120300 | 5174888800 | 39800 | 39750 | 39850 | 39750 | 22 |
| 480 | 20230707 | 120200 | 5174013200 | 39800 | 39800 | 39800 | 39750 | 742 |
| 481 | 20230707 | 120100 | 5144483600 | 39700 | 39750 | 39750 | 39700 | 139 |
| 482 | 20230707 | 120000 | 5138958450 | 39700 | 39700 | 39700 | 39650 | 207 |
| 483 | 20230707 | 115900 | 5130743650 | 39700 | 39800 | 39800 | 39700 | 82 |
| 484 | 20230707 | 115800 | 5127486450 | 39750 | 39700 | 39750 | 39700 | 209 |
| 485 | 20230707 | 115700 | 5119186000 | 39700 | 39700 | 39750 | 39700 | 96 |
| 486 | 20230707 | 115600 | 5115374400 | 39700 | 39800 | 39800 | 39700 | 212 |
| 487 | 20230707 | 115500 | 5106952100 | 39750 | 39750 | 39750 | 39700 | 159 |
| 488 | 20230707 | 115400 | 5100634400 | 39800 | 39800 | 39800 | 39700 | 333 |
| 489 | 20230707 | 115300 | 5087396850 | 39800 | 39700 | 39800 | 39700 | 156 |
| 490 | 20230707 | 115200 | 5081193000 | 39850 | 39800 | 39900 | 39700 | 586 |
| 491 | 20230707 | 115100 | 5057843500 | 39750 | 39850 | 39850 | 39700 | 160 |
| 492 | 20230707 | 115000 | 5051478500 | 39850 | 39700 | 39850 | 39650 | 414 |
| 493 | 20230707 | 114900 | 5035029150 | 39700 | 39750 | 39800 | 39700 | 366 |
| 494 | 20230707 | 114800 | 5020494950 | 39700 | 39750 | 39750 | 39700 | 116 |
| 495 | 20230707 | 114700 | 5015888350 | 39700 | 39850 | 39850 | 39700 | 220 |
| 496 | 20230707 | 114600 | 5007143550 | 39850 | 39900 | 39950 | 39850 | 283 |
| 497 | 20230707 | 114500 | 4995861500 | 39900 | 39850 | 39900 | 39850 | 336 |
| 498 | 20230707 | 114400 | 4982462350 | 39850 | 39850 | 39900 | 39850 | 218 |
| 499 | 20230707 | 114300 | 4973774950 | 39850 | 39750 | 39900 | 39650 | 563 |
| 500 | 20230707 | 114200 | 4951356350 | 39750 | 39750 | 39850 | 39700 | 259 |
| 501 | 20230707 | 114100 | 4941063900 | 39750 | 39850 | 39850 | 39700 | 138 |
| 502 | 20230707 | 114000 | 4935580150 | 39750 | 39800 | 39800 | 39750 | 296 |
| 503 | 20230707 | 113900 | 4923803550 | 39800 | 39800 | 39800 | 39750 | 205 |
| 504 | 20230707 | 113800 | 4915649950 | 39800 | 39850 | 39850 | 39800 | 175 |
| 505 | 20230707 | 113700 | 4908683250 | 39850 | 39850 | 39900 | 39800 | 295 |
| 506 | 20230707 | 113600 | 4896931800 | 39800 | 39800 | 39850 | 39800 | 174 |
| 507 | 20230707 | 113500 | 4890006400 | 39800 | 39800 | 39850 | 39800 | 106 |
| 508 | 20230707 | 113400 | 4885787400 | 39850 | 39800 | 39850 | 39800 | 270 |
| 509 | 20230707 | 113300 | 4875035000 | 39800 | 39800 | 39850 | 39800 | 113 |
| 510 | 20230707 | 113200 | 4870537200 | 39850 | 39800 | 39850 | 39800 | 190 |
| 511 | 20230707 | 113100 | 4862970800 | 39850 | 39850 | 39900 | 39800 | 66 |
| 512 | 20230707 | 113000 | 4860340950 | 39850 | 39900 | 39950 | 39850 | 224 |
| 513 | 20230707 | 112900 | 4851409150 | 39900 | 39950 | 39950 | 39800 | 200 |
| 514 | 20230707 | 112800 | 4843435850 | 40000 | 39900 | 40000 | 39900 | 232 |
| 515 | 20230707 | 112700 | 4834165200 | 39850 | 39950 | 39950 | 39850 | 376 |
| 516 | 20230707 | 112600 | 4819157650 | 39950 | 39950 | 40000 | 39900 | 163 |
| 517 | 20230707 | 112500 | 4812645800 | 39950 | 39900 | 39950 | 39900 | 247 |
| 518 | 20230707 | 112400 | 4802781700 | 39850 | 39850 | 39900 | 39850 | 271 |
| 519 | 20230707 | 112300 | 4791979000 | 39850 | 39850 | 39950 | 39800 | 545 |
| 520 | 20230707 | 112200 | 4770257650 | 39800 | 39850 | 39850 | 39750 | 151 |
| 521 | 20230707 | 112100 | 4764248100 | 39800 | 39800 | 39800 | 39750 | 244 |
| 522 | 20230707 | 112000 | 4754539850 | 39800 | 39650 | 39850 | 39650 | 210 |
| 523 | 20230707 | 111900 | 4746188800 | 39650 | 39750 | 39750 | 39650 | 167 |
| 524 | 20230707 | 111800 | 4739561650 | 39750 | 39800 | 39800 | 39750 | 198 |
| 525 | 20230707 | 111700 | 4731681950 | 39800 | 39650 | 39800 | 39650 | 491 |
| 526 | 20230707 | 111600 | 4712196500 | 39650 | 39600 | 39650 | 39600 | 338 |
| 527 | 20230707 | 111500 | 4698798250 | 39600 | 39600 | 39650 | 39600 | 459 |
| 528 | 20230707 | 111400 | 4680621250 | 39600 | 39650 | 39650 | 39600 | 135 |
| 529 | 20230707 | 111300 | 4675274550 | 39650 | 39700 | 39700 | 39600 | 186 |
| 530 | 20230707 | 111200 | 4667899700 | 39650 | 39700 | 39700 | 39600 | 253 |
| 531 | 20230707 | 111100 | 4657873250 | 39650 | 39650 | 39700 | 39600 | 239 |
| 532 | 20230707 | 111000 | 4648398850 | 39600 | 39600 | 39650 | 39600 | 354 |
| 533 | 20230707 | 110900 | 4634373700 | 39650 | 39600 | 39650 | 39600 | 128 |
| 534 | 20230707 | 110800 | 4629304850 | 39600 | 39600 | 39650 | 39600 | 937 |
| 535 | 20230707 | 110700 | 4592195000 | 39650 | 39600 | 39650 | 39600 | 276 |
| 536 | 20230707 | 110600 | 4581265200 | 39600 | 39600 | 39650 | 39600 | 120 |
| 537 | 20230707 | 110500 | 4576510800 | 39650 | 39650 | 39650 | 39600 | 254 |
| 538 | 20230707 | 110400 | 4566447250 | 39650 | 39600 | 39650 | 39600 | 820 |
| 539 | 20230707 | 110300 | 4533972050 | 39600 | 39550 | 39650 | 39550 | 523 |
| 540 | 20230707 | 110200 | 4513253250 | 39550 | 39650 | 39650 | 39550 | 525 |
| 541 | 20230707 | 110100 | 4492467250 | 39600 | 39600 | 39650 | 39600 | 463 |
| 542 | 20230707 | 110000 | 4474126100 | 39650 | 39600 | 39650 | 39600 | 873 |
| 543 | 20230707 | 105900 | 4439518000 | 39600 | 39600 | 39650 | 39600 | 572 |
| 544 | 20230707 | 105800 | 4416866050 | 39600 | 39700 | 39750 | 39600 | 658 |
| 545 | 20230707 | 105700 | 4390773900 | 39700 | 39700 | 39750 | 39700 | 347 |
| 546 | 20230707 | 105600 | 4376997850 | 39700 | 39700 | 39800 | 39700 | 340 |
| 547 | 20230707 | 105500 | 4363490350 | 39700 | 39700 | 39750 | 39700 | 1107 |
| 548 | 20230707 | 105400 | 4319538850 | 39700 | 39750 | 39750 | 39700 | 712 |
| 549 | 20230707 | 105300 | 4291255650 | 39750 | 39650 | 39750 | 39650 | 607 |
| 550 | 20230707 | 105200 | 4267144000 | 39700 | 39550 | 39700 | 39550 | 958 |
| 551 | 20230707 | 105100 | 4229212250 | 39550 | 39600 | 39600 | 39550 | 461 |
| 552 | 20230707 | 105000 | 4210975050 | 39600 | 39600 | 39650 | 39600 | 623 |
| 553 | 20230707 | 104900 | 4186301400 | 39600 | 39550 | 39650 | 39550 | 652 |
| 554 | 20230707 | 104800 | 4160492550 | 39600 | 39550 | 39600 | 39550 | 950 |
| 555 | 20230707 | 104700 | 4122902200 | 39550 | 39600 | 39650 | 39550 | 1067 |
| 556 | 20230707 | 104600 | 4080695450 | 39600 | 39600 | 39650 | 39550 | 873 |
| 557 | 20230707 | 104500 | 4046130700 | 39600 | 39650 | 39650 | 39600 | 746 |
| 558 | 20230707 | 104400 | 4016571600 | 39650 | 39650 | 39700 | 39600 | 484 |
| 559 | 20230707 | 104300 | 3997384750 | 39650 | 39700 | 39750 | 39650 | 383 |
| 560 | 20230707 | 104200 | 3982180250 | 39700 | 39700 | 39750 | 39700 | 441 |
| 561 | 20230707 | 104100 | 3964671000 | 39700 | 39750 | 39800 | 39700 | 870 |
| 562 | 20230707 | 104000 | 3930107850 | 39750 | 39750 | 39800 | 39750 | 389 |
| 563 | 20230707 | 103900 | 3914644600 | 39750 | 39800 | 39850 | 39750 | 359 |
| 564 | 20230707 | 103800 | 3900356450 | 39800 | 39800 | 39850 | 39800 | 877 |
| 565 | 20230707 | 103700 | 3865451650 | 39850 | 39900 | 39900 | 39800 | 135 |
| 566 | 20230707 | 103600 | 3860072900 | 39900 | 39900 | 39900 | 39850 | 239 |
| 567 | 20230707 | 103500 | 3850547400 | 39900 | 39900 | 39900 | 39850 | 152 |
| 568 | 20230707 | 103400 | 3844488550 | 39900 | 39900 | 39950 | 39900 | 191 |
| 569 | 20230707 | 103300 | 3836863650 | 39900 | 39950 | 39950 | 39900 | 900 |
| 570 | 20230707 | 103200 | 3800951950 | 39900 | 39900 | 39950 | 39900 | 301 |
| 571 | 20230707 | 103100 | 3788937700 | 39900 | 39850 | 39900 | 39850 | 774 |
| 572 | 20230707 | 103000 | 3758060400 | 39850 | 39850 | 39900 | 39850 | 259 |
| 573 | 20230707 | 102900 | 3747736300 | 39850 | 39900 | 39900 | 39850 | 340 |
| 574 | 20230707 | 102800 | 3734174050 | 39900 | 39950 | 39950 | 39850 | 57 |
| 575 | 20230707 | 102700 | 3731899700 | 39850 | 39850 | 39950 | 39850 | 315 |
| 576 | 20230707 | 102600 | 3719339650 | 39850 | 40000 | 40000 | 39850 | 558 |
| 577 | 20230707 | 102500 | 3697046300 | 40000 | 40100 | 40100 | 40000 | 426 |
| 578 | 20230707 | 102400 | 3679977650 | 40100 | 40100 | 40150 | 40100 | 214 |
| 579 | 20230707 | 102300 | 3671392600 | 40150 | 40150 | 40150 | 40050 | 547 |
| 580 | 20230707 | 102200 | 3649454100 | 40150 | 40100 | 40250 | 40100 | 361 |
| 581 | 20230707 | 102100 | 3634941300 | 40100 | 40100 | 40250 | 40050 | 412 |
| 582 | 20230707 | 102000 | 3618406600 | 40100 | 40150 | 40200 | 40100 | 506 |
| 583 | 20230707 | 101900 | 3598105250 | 40150 | 40250 | 40250 | 40150 | 1061 |
| 584 | 20230707 | 101800 | 3555444600 | 40300 | 40300 | 40350 | 40250 | 152 |
| 585 | 20230707 | 101700 | 3549320150 | 40250 | 40400 | 40400 | 40250 | 1153 |
| 586 | 20230707 | 101600 | 3502836600 | 40350 | 40450 | 40450 | 40350 | 990 |
| 587 | 20230707 | 101500 | 3462854100 | 40400 | 40400 | 40450 | 40400 | 805 |
| 588 | 20230707 | 101400 | 3430326550 | 40400 | 40150 | 40400 | 40100 | 1657 |
| 589 | 20230707 | 101300 | 3363575200 | 40150 | 40050 | 40150 | 40000 | 1393 |
| 590 | 20230707 | 101200 | 3307746300 | 40000 | 40000 | 40050 | 40000 | 177 |
| 591 | 20230707 | 101100 | 3300660550 | 40000 | 40000 | 40050 | 40000 | 215 |
| 592 | 20230707 | 101000 | 3292058950 | 40000 | 39900 | 40050 | 39900 | 2043 |
| 593 | 20230707 | 100900 | 3210403650 | 39900 | 39900 | 39950 | 39900 | 436 |
| 594 | 20230707 | 100800 | 3193006750 | 39900 | 39800 | 39950 | 39800 | 508 |
| 595 | 20230707 | 100700 | 3172749550 | 39700 | 39650 | 39800 | 39600 | 677 |
| 596 | 20230707 | 100600 | 3145898450 | 39550 | 39600 | 39650 | 39550 | 934 |
| 597 | 20230707 | 100500 | 3108941000 | 39650 | 39600 | 39650 | 39550 | 738 |
| 598 | 20230707 | 100400 | 3079712550 | 39650 | 39650 | 39750 | 39600 | 692 |
| 599 | 20230707 | 100300 | 3052259200 | 39600 | 39550 | 39650 | 39550 | 91 |
| 600 | 20230707 | 100200 | 3048653650 | 39600 | 39500 | 39600 | 39500 | 486 |
| 601 | 20230707 | 100100 | 3029422150 | 39500 | 39550 | 39550 | 39500 | 718 |
| 602 | 20230707 | 100000 | 3001042600 | 39550 | 39600 | 39650 | 39550 | 3489 |
| 603 | 20230707 | 095900 | 2862927550 | 39600 | 39650 | 39700 | 39600 | 2526 |
| 604 | 20230707 | 095800 | 2762783350 | 39700 | 39650 | 39700 | 39650 | 557 |
| 605 | 20230707 | 095700 | 2740692350 | 39650 | 39750 | 39750 | 39650 | 716 |
| 606 | 20230707 | 095600 | 2712270900 | 39750 | 39650 | 39750 | 39650 | 431 |
| 607 | 20230707 | 095500 | 2695168250 | 39700 | 39700 | 39700 | 39650 | 676 |
| 608 | 20230707 | 095400 | 2668345600 | 39700 | 39650 | 39700 | 39650 | 329 |
| 609 | 20230707 | 095300 | 2655293350 | 39650 | 39700 | 39700 | 39650 | 324 |
| 610 | 20230707 | 095200 | 2642439650 | 39700 | 39650 | 39700 | 39650 | 366 |
| 611 | 20230707 | 095100 | 2627925650 | 39650 | 39700 | 39700 | 39650 | 564 |
| 612 | 20230707 | 095000 | 2605558750 | 39650 | 39700 | 39700 | 39650 | 581 |
| 613 | 20230707 | 094900 | 2582510300 | 39700 | 39700 | 39700 | 39650 | 612 |
| 614 | 20230707 | 094800 | 2558229950 | 39650 | 39650 | 39750 | 39650 | 736 |
| 615 | 20230707 | 094700 | 2529039300 | 39700 | 39700 | 39750 | 39650 | 402 |
| 616 | 20230707 | 094600 | 2513077700 | 39700 | 39650 | 39750 | 39650 | 1119 |
| 617 | 20230707 | 094500 | 2468666100 | 39700 | 39750 | 39750 | 39650 | 2523 |
| 618 | 20230707 | 094400 | 2368465950 | 39750 | 39850 | 39850 | 39750 | 496 |
| 619 | 20230707 | 094300 | 2348735850 | 39850 | 39750 | 39900 | 39750 | 551 |
| 620 | 20230707 | 094200 | 2326811200 | 39750 | 39850 | 39900 | 39750 | 365 |
| 621 | 20230707 | 094100 | 2312266500 | 39800 | 39800 | 39850 | 39750 | 1064 |
| 622 | 20230707 | 094000 | 2269954500 | 39800 | 39850 | 39850 | 39750 | 1897 |
| 623 | 20230707 | 093900 | 2194438600 | 39850 | 40050 | 40050 | 39850 | 1179 |
| 624 | 20230707 | 093800 | 2147328200 | 40050 | 40050 | 40100 | 40000 | 1031 |
| 625 | 20230707 | 093700 | 2106045400 | 40050 | 39850 | 40050 | 39850 | 2028 |
| 626 | 20230707 | 093600 | 2025031200 | 39800 | 39850 | 39900 | 39800 | 1290 |
| 627 | 20230707 | 093500 | 1973614100 | 39900 | 39900 | 39950 | 39850 | 1130 |
| 628 | 20230707 | 093400 | 1928556350 | 39900 | 39900 | 40000 | 39850 | 709 |
| 629 | 20230707 | 093300 | 1900266600 | 39900 | 39850 | 40000 | 39800 | 950 |
| 630 | 20230707 | 093200 | 1862393950 | 39850 | 40000 | 40100 | 39850 | 963 |
| 631 | 20230707 | 093100 | 1823909950 | 39950 | 39950 | 40000 | 39900 | 850 |
| 632 | 20230707 | 093000 | 1789952650 | 39950 | 40050 | 40050 | 39900 | 1187 |
| 633 | 20230707 | 092900 | 1742500650 | 40000 | 40000 | 40100 | 40000 | 349 |
| 634 | 20230707 | 092800 | 1728524800 | 39950 | 40000 | 40100 | 39950 | 310 |
| 635 | 20230707 | 092700 | 1716126050 | 40000 | 39950 | 40100 | 39950 | 689 |
| 636 | 20230707 | 092600 | 1688579950 | 39950 | 40050 | 40100 | 39950 | 824 |
| 637 | 20230707 | 092500 | 1655633350 | 40000 | 39900 | 40100 | 39850 | 865 |
| 638 | 20230707 | 092400 | 1621083100 | 39850 | 39500 | 39850 | 39450 | 2171 |
| 639 | 20230707 | 092300 | 1534945650 | 39500 | 39750 | 39750 | 39500 | 4568 |
| 640 | 20230707 | 092200 | 1354252050 | 39750 | 39950 | 39950 | 39750 | 2312 |
| 641 | 20230707 | 092100 | 1262149650 | 39950 | 40100 | 40100 | 39950 | 5619 |
| 642 | 20230707 | 092000 | 1037334150 | 40100 | 40200 | 40200 | 40100 | 1873 |
| 643 | 20230707 | 091900 | 962171350 | 40200 | 40200 | 40200 | 40100 | 963 |
| 644 | 20230707 | 091800 | 923491400 | 40150 | 40200 | 40200 | 40050 | 427 |
| 645 | 20230707 | 091700 | 906354900 | 40200 | 40050 | 40200 | 40000 | 2292 |
| 646 | 20230707 | 091600 | 814536900 | 40050 | 40050 | 40150 | 40050 | 2193 |
| 647 | 20230707 | 091500 | 726690500 | 40100 | 40150 | 40150 | 40050 | 1795 |
| 648 | 20230707 | 091400 | 654732800 | 40150 | 40250 | 40250 | 40150 | 1647 |
| 649 | 20230707 | 091300 | 588553750 | 40250 | 40300 | 40350 | 40200 | 1206 |
| 650 | 20230707 | 091200 | 540015450 | 40300 | 40300 | 40350 | 40250 | 324 |
| 651 | 20230707 | 091100 | 526959550 | 40300 | 40400 | 40400 | 40300 | 546 |
| 652 | 20230707 | 091000 | 504924700 | 40450 | 40550 | 40550 | 40400 | 1234 |
| 653 | 20230707 | 090900 | 454989900 | 40550 | 40600 | 40750 | 40550 | 93 |
| 654 | 20230707 | 090800 | 451211700 | 40550 | 40750 | 40850 | 40550 | 1038 |
| 655 | 20230707 | 090700 | 408955150 | 40700 | 40900 | 40900 | 40700 | 661 |
| 656 | 20230707 | 090600 | 382001150 | 40800 | 40900 | 40900 | 40800 | 1272 |
| 657 | 20230707 | 090500 | 330016100 | 40900 | 40600 | 40900 | 40500 | 1501 |
| 658 | 20230707 | 090400 | 268858750 | 40600 | 40350 | 40600 | 40300 | 647 |
| 659 | 20230707 | 090300 | 242689700 | 40300 | 40300 | 40400 | 40300 | 452 |
| 660 | 20230707 | 090200 | 224456350 | 40300 | 40550 | 40550 | 40300 | 569 |
| 661 | 20230707 | 090100 | 201511700 | 40550 | 40350 | 40550 | 40250 | 1084 |
| 662 | 20230707 | 090000 | 157829600 | 40400 | 40550 | 40550 | 40400 | 3864 |