38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 204900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 3 | 20230707 | 204800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20230707 | 204700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20230707 | 204600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20230707 | 204500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20230707 | 204400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20230707 | 204300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20230707 | 204200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20230707 | 204100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20230707 | 204000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20230707 | 203900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20230707 | 203800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20230707 | 203700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20230707 | 203600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20230707 | 203500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20230707 | 203400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20230707 | 203300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20230707 | 203200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20230707 | 203100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20230707 | 203000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20230707 | 202900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20230707 | 202800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20230707 | 202700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20230707 | 202600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20230707 | 202500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20230707 | 202400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20230707 | 202300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20230707 | 202200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20230707 | 202100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20230707 | 202000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20230707 | 201900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 33 | 20230707 | 201800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20230707 | 201700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20230707 | 201600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20230707 | 201500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20230707 | 201400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20230707 | 201300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20230707 | 201200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20230707 | 201100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20230707 | 201000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20230707 | 200900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20230707 | 200800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20230707 | 200700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20230707 | 200600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20230707 | 200500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20230707 | 200400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20230707 | 200300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20230707 | 200200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20230707 | 200100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20230707 | 200000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20230707 | 195900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20230707 | 195800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20230707 | 195700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20230707 | 195600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20230707 | 195500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20230707 | 195400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20230707 | 195300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20230707 | 195200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20230707 | 195100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20230707 | 195000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20230707 | 194900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 63 | 20230707 | 194800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20230707 | 194700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20230707 | 194600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20230707 | 194500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20230707 | 194400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20230707 | 194300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20230707 | 194200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20230707 | 194100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20230707 | 194000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20230707 | 193900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20230707 | 193800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20230707 | 193700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20230707 | 193600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20230707 | 193500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20230707 | 193400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20230707 | 193300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20230707 | 193200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20230707 | 193100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20230707 | 193000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20230707 | 192900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20230707 | 192800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20230707 | 192700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20230707 | 192600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20230707 | 192500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20230707 | 192400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20230707 | 192300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20230707 | 192200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20230707 | 192100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20230707 | 192000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20230707 | 191900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 93 | 20230707 | 191800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20230707 | 191700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20230707 | 191600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20230707 | 191500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20230707 | 191400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20230707 | 191300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20230707 | 191200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20230707 | 191100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20230707 | 191000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20230707 | 190900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20230707 | 190800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20230707 | 190700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20230707 | 190600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20230707 | 190500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20230707 | 190400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20230707 | 190300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20230707 | 190200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20230707 | 190100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20230707 | 190000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20230707 | 185900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20230707 | 185800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20230707 | 185700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20230707 | 185600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20230707 | 185500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20230707 | 185400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20230707 | 185300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20230707 | 185200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20230707 | 185100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20230707 | 185000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20230707 | 184900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 123 | 20230707 | 184800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20230707 | 184700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20230707 | 184600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20230707 | 184500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20230707 | 184400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20230707 | 184300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20230707 | 184200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20230707 | 184100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20230707 | 184000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20230707 | 183900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20230707 | 183800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20230707 | 183700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20230707 | 183600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20230707 | 183500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20230707 | 183400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20230707 | 183300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20230707 | 183200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20230707 | 183100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20230707 | 183000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20230707 | 182900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20230707 | 182800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20230707 | 182700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20230707 | 182600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20230707 | 182500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20230707 | 182400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20230707 | 182300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20230707 | 182200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20230707 | 182100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20230707 | 182000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20230707 | 181900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 153 | 20230707 | 181800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20230707 | 181700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20230707 | 181600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20230707 | 181500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20230707 | 181400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20230707 | 181300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20230707 | 181200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20230707 | 181100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20230707 | 181000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20230707 | 180900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20230707 | 180800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20230707 | 180700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20230707 | 180600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20230707 | 180500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20230707 | 180400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20230707 | 180300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20230707 | 180200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20230707 | 180100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20230707 | 180000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20230707 | 175900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20230707 | 175800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20230707 | 175700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20230707 | 175600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20230707 | 175500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20230707 | 175400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20230707 | 175300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20230707 | 175200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20230707 | 175100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20230707 | 175000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20230707 | 174900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 183 | 20230707 | 174800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20230707 | 174700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20230707 | 174600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20230707 | 174500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20230707 | 174400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20230707 | 174300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20230707 | 174200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20230707 | 174100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20230707 | 174000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20230707 | 173900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20230707 | 173800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20230707 | 173700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20230707 | 173600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20230707 | 173500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20230707 | 173400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20230707 | 173300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20230707 | 173200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20230707 | 173100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20230707 | 173000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20230707 | 172900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20230707 | 172800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20230707 | 172700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20230707 | 172600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20230707 | 172500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20230707 | 172400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20230707 | 172300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20230707 | 172200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20230707 | 172100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20230707 | 172000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20230707 | 171900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 213 | 20230707 | 171800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20230707 | 171700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20230707 | 171600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20230707 | 171500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20230707 | 171400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20230707 | 171300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20230707 | 171200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20230707 | 171100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20230707 | 171000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20230707 | 170900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20230707 | 170800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20230707 | 170700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20230707 | 170600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20230707 | 170500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20230707 | 170400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20230707 | 170300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20230707 | 170200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20230707 | 170100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20230707 | 170000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20230707 | 165900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20230707 | 165800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20230707 | 165700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20230707 | 165600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20230707 | 165500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20230707 | 165400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20230707 | 165300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20230707 | 165200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20230707 | 165100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20230707 | 165000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20230707 | 164900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 243 | 20230707 | 164800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20230707 | 164700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20230707 | 164600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20230707 | 164500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20230707 | 164400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20230707 | 164300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20230707 | 164200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20230707 | 164100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20230707 | 164000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20230707 | 163900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20230707 | 163800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20230707 | 163700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20230707 | 163600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20230707 | 163500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20230707 | 163400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20230707 | 163300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20230707 | 163200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20230707 | 163100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20230707 | 163000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20230707 | 162900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20230707 | 162800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20230707 | 162700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20230707 | 162600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20230707 | 162500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20230707 | 162400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20230707 | 162300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 269 | 20230707 | 162200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 270 | 20230707 | 162100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 271 | 20230707 | 162000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 272 | 20230707 | 161900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 273 | 20230707 | 161800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 274 | 20230707 | 161700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 275 | 20230707 | 161600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 276 | 20230707 | 161500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 277 | 20230707 | 161400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 278 | 20230707 | 161300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 279 | 20230707 | 161200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 280 | 20230707 | 161100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 281 | 20230707 | 161000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 282 | 20230707 | 160900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 283 | 20230707 | 160800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 284 | 20230707 | 160700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 285 | 20230707 | 160600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 286 | 20230707 | 160500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 287 | 20230707 | 160400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 288 | 20230707 | 160300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 289 | 20230707 | 160200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 290 | 20230707 | 160100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20230707 | 160000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20230707 | 155900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 293 | 20230707 | 155800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 294 | 20230707 | 155700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 295 | 20230707 | 155600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 296 | 20230707 | 155500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20230707 | 155400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 298 | 20230707 | 155300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 299 | 20230707 | 155200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 300 | 20230707 | 155100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 301 | 20230707 | 155000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 302 | 20230707 | 154900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 303 | 20230707 | 154800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 304 | 20230707 | 154700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 305 | 20230707 | 154600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 306 | 20230707 | 154500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 307 | 20230707 | 154400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 308 | 20230707 | 154300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 309 | 20230707 | 154200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 310 | 20230707 | 154100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 311 | 20230707 | 154000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 312 | 20230707 | 153900 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 313 | 20230707 | 153800 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 314 | 20230707 | 153700 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 315 | 20230707 | 153600 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 316 | 20230707 | 153500 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 317 | 20230707 | 153400 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 318 | 20230707 | 153300 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 319 | 20230707 | 153200 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 320 | 20230707 | 153100 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 0 |
| 321 | 20230707 | 153000 | 10985598400 | 39750 | 39750 | 39750 | 39750 | 3845 |
| 322 | 20230707 | 152900 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 323 | 20230707 | 152800 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 324 | 20230707 | 152700 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 325 | 20230707 | 152600 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 326 | 20230707 | 152500 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 327 | 20230707 | 152400 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 328 | 20230707 | 152300 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 329 | 20230707 | 152200 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 330 | 20230707 | 152100 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 331 | 20230707 | 152000 | 10832759650 | 39750 | 39750 | 39750 | 39750 | 0 |
| 332 | 20230707 | 151900 | 10832759650 | 39750 | 39750 | 39800 | 39750 | 304 |
| 333 | 20230707 | 151800 | 10820673150 | 39750 | 39750 | 39800 | 39750 | 227 |
| 334 | 20230707 | 151700 | 10811644400 | 39800 | 39750 | 39800 | 39750 | 536 |
| 335 | 20230707 | 151600 | 10790326200 | 39750 | 39850 | 39850 | 39750 | 251 |
| 336 | 20230707 | 151500 | 10780333300 | 39800 | 39850 | 39850 | 39800 | 128 |
| 337 | 20230707 | 151400 | 10775234550 | 39800 | 39800 | 39850 | 39750 | 147 |
| 338 | 20230707 | 151300 | 10769380800 | 39750 | 39800 | 39850 | 39750 | 1232 |
| 339 | 20230707 | 151200 | 10720328400 | 39800 | 39800 | 39800 | 39750 | 21 |
| 340 | 20230707 | 151100 | 10719492650 | 39800 | 39800 | 39800 | 39750 | 178 |
| 341 | 20230707 | 151000 | 10712408700 | 39800 | 39800 | 39850 | 39750 | 364 |
| 342 | 20230707 | 150900 | 10697925050 | 39800 | 39800 | 39850 | 39800 | 688 |
| 343 | 20230707 | 150800 | 10670520650 | 39800 | 39750 | 39800 | 39750 | 383 |
| 344 | 20230707 | 150700 | 10655294350 | 39800 | 39800 | 39800 | 39800 | 279 |
| 345 | 20230707 | 150600 | 10644190150 | 39750 | 39700 | 39800 | 39700 | 825 |
| 346 | 20230707 | 150500 | 10611402250 | 39700 | 39700 | 39750 | 39700 | 384 |
| 347 | 20230707 | 150400 | 10596155850 | 39700 | 39750 | 39750 | 39700 | 281 |
| 348 | 20230707 | 150300 | 10584994800 | 39750 | 39800 | 39800 | 39750 | 267 |
| 349 | 20230707 | 150200 | 10574379750 | 39800 | 39750 | 39800 | 39750 | 125 |
| 350 | 20230707 | 150100 | 10569405900 | 39750 | 39850 | 39850 | 39700 | 266 |
| 351 | 20230707 | 150000 | 10558845050 | 39850 | 39750 | 39850 | 39750 | 348 |
| 352 | 20230707 | 145900 | 10544983600 | 39800 | 39650 | 39900 | 39650 | 223 |
| 353 | 20230707 | 145800 | 10536111500 | 39650 | 39750 | 39850 | 39600 | 1410 |
| 354 | 20230707 | 145700 | 10480159300 | 39950 | 39900 | 39950 | 39750 | 963 |
| 355 | 20230707 | 145600 | 10441810050 | 39900 | 39900 | 39900 | 39850 | 258 |
| 356 | 20230707 | 145500 | 10431515950 | 39900 | 39900 | 39950 | 39800 | 258 |
| 357 | 20230707 | 145400 | 10421218350 | 39900 | 39800 | 39950 | 39800 | 982 |
| 358 | 20230707 | 145300 | 10382020200 | 39800 | 39850 | 39900 | 39800 | 1723 |
| 359 | 20230707 | 145200 | 10313372750 | 39850 | 39850 | 39900 | 39850 | 361 |
| 360 | 20230707 | 145100 | 10298969400 | 39900 | 39950 | 39950 | 39900 | 783 |
| 361 | 20230707 | 145000 | 10267715700 | 39950 | 39950 | 39950 | 39900 | 337 |
| 362 | 20230707 | 144900 | 10254253650 | 39900 | 39950 | 39950 | 39900 | 469 |
| 363 | 20230707 | 144800 | 10235518450 | 39950 | 40000 | 40000 | 39900 | 159 |
| 364 | 20230707 | 144700 | 10229166750 | 39950 | 39900 | 39950 | 39900 | 531 |
| 365 | 20230707 | 144600 | 10207956650 | 39850 | 39850 | 39950 | 39850 | 791 |
| 366 | 20230707 | 144500 | 10176387750 | 39900 | 39950 | 39950 | 39900 | 775 |
| 367 | 20230707 | 144400 | 10145455200 | 39950 | 39900 | 39950 | 39900 | 526 |
| 368 | 20230707 | 144300 | 10124442500 | 39950 | 39950 | 40000 | 39900 | 479 |
| 369 | 20230707 | 144200 | 10105289350 | 39950 | 40000 | 40000 | 39900 | 443 |
| 370 | 20230707 | 144100 | 10087584750 | 40000 | 39950 | 40000 | 39950 | 289 |
| 371 | 20230707 | 144000 | 10076027950 | 40000 | 40000 | 40000 | 39950 | 393 |
| 372 | 20230707 | 143900 | 10060314050 | 39950 | 39900 | 40000 | 39850 | 1191 |
| 373 | 20230707 | 143800 | 10012784200 | 39900 | 39850 | 39900 | 39800 | 515 |
| 374 | 20230707 | 143700 | 9992255200 | 39850 | 39850 | 39850 | 39750 | 476 |
| 375 | 20230707 | 143600 | 9973297100 | 39800 | 39800 | 39850 | 39800 | 503 |
| 376 | 20230707 | 143500 | 9953263550 | 39850 | 39800 | 39850 | 39750 | 401 |
| 377 | 20230707 | 143400 | 9937289800 | 39850 | 39750 | 39850 | 39700 | 132 |
| 378 | 20230707 | 143300 | 9932034400 | 39700 | 39700 | 39750 | 39700 | 84 |
| 379 | 20230707 | 143200 | 9928696200 | 39700 | 39650 | 39700 | 39650 | 280 |
| 380 | 20230707 | 143100 | 9917592300 | 39650 | 39600 | 39650 | 39550 | 667 |
| 381 | 20230707 | 143000 | 9891169800 | 39550 | 39800 | 39800 | 39550 | 1432 |
| 382 | 20230707 | 142900 | 9834341000 | 39750 | 39850 | 39850 | 39750 | 2050 |
| 383 | 20230707 | 142800 | 9752825050 | 39850 | 39850 | 39850 | 39800 | 994 |
| 384 | 20230707 | 142700 | 9713246250 | 39850 | 39900 | 39950 | 39800 | 6809 |
| 385 | 20230707 | 142600 | 9441751700 | 39950 | 39950 | 40000 | 39900 | 612 |
| 386 | 20230707 | 142500 | 9417281700 | 40000 | 40000 | 40050 | 39950 | 357 |
| 387 | 20230707 | 142400 | 9402992850 | 40000 | 40000 | 40050 | 40000 | 310 |
| 388 | 20230707 | 142300 | 9390579150 | 39950 | 40000 | 40050 | 39950 | 828 |
| 389 | 20230707 | 142200 | 9357488050 | 40000 | 40000 | 40000 | 39950 | 613 |
| 390 | 20230707 | 142100 | 9332984800 | 40050 | 40050 | 40050 | 40000 | 425 |
| 391 | 20230707 | 142000 | 9315965800 | 40000 | 40050 | 40050 | 40000 | 364 |
| 392 | 20230707 | 141900 | 9301388150 | 40050 | 40000 | 40050 | 40000 | 244 |
| 393 | 20230707 | 141800 | 9291622900 | 40050 | 40000 | 40050 | 39950 | 374 |
| 394 | 20230707 | 141700 | 9276652950 | 39950 | 39950 | 40050 | 39950 | 437 |
| 395 | 20230707 | 141600 | 9259173300 | 40000 | 40100 | 40100 | 39950 | 947 |
| 396 | 20230707 | 141500 | 9221264950 | 40100 | 40050 | 40100 | 40050 | 156 |
| 397 | 20230707 | 141400 | 9215011950 | 40000 | 40050 | 40100 | 40000 | 255 |
| 398 | 20230707 | 141300 | 9204787300 | 40100 | 40150 | 40150 | 40050 | 369 |
| 399 | 20230707 | 141200 | 9189985450 | 40100 | 40150 | 40200 | 40050 | 582 |
| 400 | 20230707 | 141100 | 9166631700 | 40200 | 40200 | 40200 | 40150 | 442 |
| 401 | 20230707 | 141000 | 9148863650 | 40200 | 40200 | 40200 | 40100 | 112 |
| 402 | 20230707 | 140900 | 9144361500 | 40150 | 40100 | 40200 | 40100 | 359 |
| 403 | 20230707 | 140800 | 9129937800 | 40150 | 40100 | 40200 | 40100 | 498 |
| 404 | 20230707 | 140700 | 9109936700 | 40100 | 40050 | 40150 | 40050 | 212 |
| 405 | 20230707 | 140600 | 9101432200 | 40100 | 40050 | 40100 | 40050 | 475 |
| 406 | 20230707 | 140500 | 9082385050 | 40050 | 40100 | 40100 | 40050 | 360 |
| 407 | 20230707 | 140400 | 9067949550 | 40100 | 40100 | 40100 | 40050 | 172 |
| 408 | 20230707 | 140300 | 9061056350 | 40100 | 40150 | 40150 | 40000 | 418 |
| 409 | 20230707 | 140200 | 9044294300 | 40150 | 40200 | 40200 | 40100 | 378 |
| 410 | 20230707 | 140100 | 9029112650 | 40200 | 40150 | 40300 | 40150 | 5321 |
| 411 | 20230707 | 140000 | 8814800800 | 40150 | 40150 | 40200 | 40150 | 444 |
| 412 | 20230707 | 135900 | 8796958750 | 40150 | 40200 | 40250 | 40150 | 535 |
| 413 | 20230707 | 135800 | 8775446050 | 40200 | 40200 | 40250 | 40200 | 666 |
| 414 | 20230707 | 135700 | 8748666100 | 40150 | 40100 | 40250 | 40050 | 670 |
| 415 | 20230707 | 135600 | 8721743500 | 40100 | 40150 | 40200 | 40100 | 587 |
| 416 | 20230707 | 135500 | 8698160200 | 40200 | 40150 | 40200 | 40150 | 151 |
| 417 | 20230707 | 135400 | 8692092200 | 40200 | 40150 | 40200 | 40100 | 324 |
| 418 | 20230707 | 135300 | 8679076100 | 40150 | 40150 | 40150 | 40100 | 516 |
| 419 | 20230707 | 135200 | 8658359200 | 40150 | 40100 | 40150 | 40100 | 357 |
| 420 | 20230707 | 135100 | 8644031250 | 40100 | 40100 | 40150 | 40000 | 1421 |
| 421 | 20230707 | 135000 | 8587065200 | 40100 | 40050 | 40100 | 40000 | 710 |
| 422 | 20230707 | 134900 | 8558615950 | 40050 | 40050 | 40100 | 40050 | 516 |
| 423 | 20230707 | 134800 | 8537927100 | 40100 | 40000 | 40100 | 39950 | 329 |
| 424 | 20230707 | 134700 | 8524753350 | 40050 | 40100 | 40100 | 40050 | 287 |
| 425 | 20230707 | 134600 | 8513249200 | 40050 | 40100 | 40100 | 40050 | 291 |
| 426 | 20230707 | 134500 | 8501588450 | 40100 | 40100 | 40100 | 40050 | 580 |
| 427 | 20230707 | 134400 | 8478346900 | 40100 | 40200 | 40200 | 40050 | 743 |
| 428 | 20230707 | 134300 | 8448520050 | 40150 | 39950 | 40200 | 39950 | 1318 |
| 429 | 20230707 | 134200 | 8395693300 | 39950 | 39950 | 40000 | 39900 | 3888 |
| 430 | 20230707 | 134100 | 8240229400 | 39950 | 40000 | 40000 | 39950 | 338 |
| 431 | 20230707 | 134000 | 8226710950 | 40000 | 39850 | 40000 | 39800 | 2697 |
| 432 | 20230707 | 133900 | 8119045150 | 39800 | 39850 | 39900 | 39800 | 563 |
| 433 | 20230707 | 133800 | 8096608600 | 39850 | 39850 | 39900 | 39850 | 578 |
| 434 | 20230707 | 133700 | 8073567750 | 39850 | 39900 | 39950 | 39850 | 884 |
| 435 | 20230707 | 133600 | 8038302100 | 39900 | 39900 | 39900 | 39850 | 397 |
| 436 | 20230707 | 133500 | 8022464100 | 39850 | 39900 | 39900 | 39800 | 321 |
| 437 | 20230707 | 133400 | 8009665100 | 39900 | 39900 | 39900 | 39850 | 321 |
| 438 | 20230707 | 133300 | 7996859900 | 39900 | 39850 | 39950 | 39850 | 892 |
| 439 | 20230707 | 133200 | 7961268500 | 39850 | 39850 | 39900 | 39800 | 721 |
| 440 | 20230707 | 133100 | 7932536600 | 39850 | 39850 | 39850 | 39800 | 599 |
| 441 | 20230707 | 133000 | 7908666550 | 39850 | 39750 | 39900 | 39750 | 935 |
| 442 | 20230707 | 132900 | 7871420450 | 39750 | 39650 | 39750 | 39650 | 1610 |
| 443 | 20230707 | 132800 | 7807481850 | 39700 | 39700 | 39700 | 39650 | 425 |
| 444 | 20230707 | 132700 | 7790610850 | 39650 | 39700 | 39700 | 39650 | 443 |
| 445 | 20230707 | 132600 | 7773026500 | 39650 | 39700 | 39700 | 39650 | 410 |
| 446 | 20230707 | 132500 | 7756755800 | 39650 | 39650 | 39700 | 39650 | 402 |
| 447 | 20230707 | 132400 | 7740796950 | 39700 | 39650 | 39700 | 39650 | 273 |
| 448 | 20230707 | 132300 | 7729960950 | 39650 | 39650 | 39700 | 39650 | 423 |
| 449 | 20230707 | 132200 | 7713176700 | 39650 | 39650 | 39700 | 39600 | 882 |
| 450 | 20230707 | 132100 | 7678196000 | 39700 | 39700 | 39750 | 39650 | 868 |
| 451 | 20230707 | 132000 | 7643733900 | 39700 | 39800 | 39850 | 39700 | 2275 |
| 452 | 20230707 | 131900 | 7553114100 | 39800 | 39600 | 39800 | 39550 | 3312 |
| 453 | 20230707 | 131800 | 7421573350 | 39500 | 39500 | 39550 | 39400 | 2285 |
| 454 | 20230707 | 131700 | 7331284500 | 39450 | 39450 | 39450 | 39400 | 511 |
| 455 | 20230707 | 131600 | 7311125700 | 39400 | 39300 | 39400 | 39300 | 641 |
| 456 | 20230707 | 131500 | 7285871250 | 39350 | 39350 | 39400 | 39300 | 313 |
| 457 | 20230707 | 131400 | 7273547200 | 39350 | 39350 | 39400 | 39300 | 483 |
| 458 | 20230707 | 131300 | 7254530150 | 39350 | 39300 | 39400 | 39300 | 565 |
| 459 | 20230707 | 131200 | 7232293450 | 39300 | 39250 | 39350 | 39250 | 688 |
| 460 | 20230707 | 131100 | 7205243350 | 39150 | 39200 | 39300 | 39150 | 251 |
| 461 | 20230707 | 131000 | 7195393850 | 39200 | 39150 | 39250 | 39150 | 319 |
| 462 | 20230707 | 130900 | 7182894300 | 39150 | 39200 | 39200 | 39100 | 1213 |
| 463 | 20230707 | 130800 | 7135452300 | 39150 | 39200 | 39200 | 39150 | 224 |
| 464 | 20230707 | 130700 | 7126675000 | 39150 | 39150 | 39150 | 39100 | 132 |
| 465 | 20230707 | 130600 | 7121507300 | 39150 | 39150 | 39150 | 39150 | 45 |
| 466 | 20230707 | 130500 | 7119745550 | 39150 | 39100 | 39150 | 39100 | 188 |
| 467 | 20230707 | 130400 | 7112389900 | 39150 | 39150 | 39150 | 39150 | 83 |
| 468 | 20230707 | 130300 | 7109140450 | 39150 | 39200 | 39200 | 39150 | 368 |
| 469 | 20230707 | 130200 | 7094726200 | 39250 | 39200 | 39250 | 39200 | 110 |
| 470 | 20230707 | 130100 | 7090414150 | 39200 | 39200 | 39250 | 39200 | 75 |
| 471 | 20230707 | 130000 | 7087470800 | 39250 | 39250 | 39250 | 39250 | 69 |
| 472 | 20230707 | 125900 | 7084762550 | 39250 | 39250 | 39300 | 39250 | 177 |
| 473 | 20230707 | 125800 | 7077812100 | 39250 | 39250 | 39300 | 39250 | 24 |
| 474 | 20230707 | 125700 | 7076869650 | 39250 | 39300 | 39300 | 39250 | 70 |
| 475 | 20230707 | 125600 | 7074119150 | 39300 | 39300 | 39300 | 39250 | 89 |
| 476 | 20230707 | 125500 | 7070622700 | 39250 | 39300 | 39300 | 39250 | 37 |
| 477 | 20230707 | 125400 | 7069170200 | 39250 | 39250 | 39250 | 39250 | 96 |
| 478 | 20230707 | 125300 | 7065402200 | 39200 | 39250 | 39250 | 39200 | 550 |
| 479 | 20230707 | 125200 | 7043814950 | 39250 | 39200 | 39250 | 39200 | 79 |
| 480 | 20230707 | 125100 | 7040717400 | 39200 | 39150 | 39200 | 39150 | 272 |
| 481 | 20230707 | 125000 | 7030055300 | 39200 | 39200 | 39200 | 39150 | 112 |
| 482 | 20230707 | 124900 | 7025664950 | 39200 | 39250 | 39250 | 39200 | 188 |
| 483 | 20230707 | 124800 | 7018295300 | 39200 | 39200 | 39250 | 39200 | 398 |
| 484 | 20230707 | 124700 | 7002691750 | 39250 | 39250 | 39250 | 39200 | 1635 |
| 485 | 20230707 | 124600 | 6938546500 | 39300 | 39250 | 39300 | 39250 | 55 |
| 486 | 20230707 | 124500 | 6936385050 | 39300 | 39300 | 39300 | 39250 | 109 |
| 487 | 20230707 | 124400 | 6932101650 | 39350 | 39300 | 39350 | 39300 | 681 |
| 488 | 20230707 | 124300 | 6905338150 | 39300 | 39300 | 39350 | 39300 | 260 |
| 489 | 20230707 | 124200 | 6895116900 | 39350 | 39350 | 39350 | 39350 | 30 |
| 490 | 20230707 | 124100 | 6893936400 | 39350 | 39350 | 39350 | 39300 | 225 |
| 491 | 20230707 | 124000 | 6885083500 | 39350 | 39350 | 39350 | 39300 | 26 |
| 492 | 20230707 | 123900 | 6884060700 | 39350 | 39350 | 39350 | 39350 | 42 |
| 493 | 20230707 | 123800 | 6882408000 | 39350 | 39400 | 39400 | 39350 | 113 |
| 494 | 20230707 | 123700 | 6877956700 | 39350 | 39400 | 39400 | 39350 | 340 |
| 495 | 20230707 | 123600 | 6864577500 | 39400 | 39350 | 39400 | 39350 | 73 |
| 496 | 20230707 | 123500 | 6861701550 | 39400 | 39400 | 39400 | 39350 | 83 |
| 497 | 20230707 | 123400 | 6858431700 | 39350 | 39400 | 39400 | 39350 | 89 |
| 498 | 20230707 | 123300 | 6854925450 | 39400 | 39400 | 39400 | 39350 | 9 |
| 499 | 20230707 | 123200 | 6854571200 | 39400 | 39400 | 39400 | 39350 | 177 |
| 500 | 20230707 | 123100 | 6847597650 | 39400 | 39350 | 39400 | 39350 | 48 |
| 501 | 20230707 | 123000 | 6845708800 | 39350 | 39400 | 39400 | 39350 | 144 |
| 502 | 20230707 | 122900 | 6840035450 | 39400 | 39450 | 39450 | 39400 | 224 |
| 503 | 20230707 | 122800 | 6831204600 | 39450 | 39450 | 39450 | 39350 | 1236 |
| 504 | 20230707 | 122700 | 6782446300 | 39450 | 39350 | 39450 | 39300 | 1090 |
| 505 | 20230707 | 122600 | 6739491750 | 39300 | 39300 | 39350 | 39300 | 44 |
| 506 | 20230707 | 122500 | 6737760850 | 39350 | 39350 | 39400 | 39350 | 118 |
| 507 | 20230707 | 122400 | 6733115950 | 39400 | 39350 | 39400 | 39300 | 360 |
| 508 | 20230707 | 122300 | 6718949800 | 39400 | 39400 | 39400 | 39350 | 343 |
| 509 | 20230707 | 122200 | 6705439300 | 39350 | 39400 | 39400 | 39350 | 116 |
| 510 | 20230707 | 122100 | 6700873550 | 39400 | 39400 | 39400 | 39350 | 254 |
| 511 | 20230707 | 122000 | 6690873950 | 39350 | 39300 | 39350 | 39300 | 266 |
| 512 | 20230707 | 121900 | 6680407500 | 39300 | 39350 | 39350 | 39300 | 91 |
| 513 | 20230707 | 121800 | 6676830150 | 39350 | 39300 | 39350 | 39300 | 212 |
| 514 | 20230707 | 121700 | 6668497000 | 39400 | 39350 | 39400 | 39300 | 1158 |
| 515 | 20230707 | 121600 | 6622972450 | 39350 | 39350 | 39350 | 39350 | 193 |
| 516 | 20230707 | 121500 | 6615377900 | 39300 | 39300 | 39350 | 39300 | 123 |
| 517 | 20230707 | 121400 | 6610543950 | 39300 | 39300 | 39350 | 39250 | 257 |
| 518 | 20230707 | 121300 | 6600442400 | 39250 | 39300 | 39300 | 39250 | 10 |
| 519 | 20230707 | 121200 | 6600049850 | 39300 | 39250 | 39300 | 39250 | 130 |
| 520 | 20230707 | 121100 | 6594944000 | 39200 | 39250 | 39300 | 39200 | 87 |
| 521 | 20230707 | 121000 | 6591527500 | 39250 | 39300 | 39300 | 39250 | 5 |
| 522 | 20230707 | 120900 | 6591331200 | 39300 | 39250 | 39300 | 39150 | 93 |
| 523 | 20230707 | 120800 | 6587686750 | 39350 | 39300 | 39350 | 39250 | 135 |
| 524 | 20230707 | 120700 | 6582379500 | 39250 | 39250 | 39250 | 39200 | 311 |
| 525 | 20230707 | 120600 | 6570180750 | 39300 | 39300 | 39300 | 39250 | 89 |
| 526 | 20230707 | 120500 | 6566684850 | 39300 | 39250 | 39300 | 39200 | 185 |
| 527 | 20230707 | 120400 | 6559415600 | 39250 | 39250 | 39300 | 39250 | 297 |
| 528 | 20230707 | 120300 | 6547744950 | 39250 | 39250 | 39300 | 39250 | 136 |
| 529 | 20230707 | 120200 | 6542404050 | 39250 | 39200 | 39250 | 39200 | 326 |
| 530 | 20230707 | 120100 | 6529614050 | 39200 | 39200 | 39200 | 39200 | 2 |
| 531 | 20230707 | 120000 | 6529535650 | 39200 | 39150 | 39250 | 39150 | 320 |
| 532 | 20230707 | 115900 | 6516981800 | 39200 | 39150 | 39200 | 39150 | 365 |
| 533 | 20230707 | 115800 | 6502679750 | 39100 | 39150 | 39150 | 39100 | 114 |
| 534 | 20230707 | 115700 | 6498217100 | 39150 | 39150 | 39150 | 39150 | 82 |
| 535 | 20230707 | 115600 | 6495006800 | 39100 | 39100 | 39100 | 39050 | 327 |
| 536 | 20230707 | 115500 | 6482221550 | 39050 | 39100 | 39100 | 39050 | 6 |
| 537 | 20230707 | 115400 | 6481987200 | 39050 | 39100 | 39100 | 39050 | 108 |
| 538 | 20230707 | 115300 | 6477765300 | 39100 | 39100 | 39100 | 39050 | 49 |
| 539 | 20230707 | 115200 | 6475849900 | 39100 | 39100 | 39100 | 39050 | 227 |
| 540 | 20230707 | 115100 | 6466983650 | 39100 | 39000 | 39100 | 39000 | 114 |
| 541 | 20230707 | 115000 | 6462529050 | 39050 | 39000 | 39050 | 39000 | 170 |
| 542 | 20230707 | 114900 | 6455890950 | 39050 | 39000 | 39050 | 39000 | 797 |
| 543 | 20230707 | 114800 | 6424798100 | 39050 | 39000 | 39050 | 39000 | 204 |
| 544 | 20230707 | 114700 | 6416835250 | 39050 | 39050 | 39050 | 39000 | 196 |
| 545 | 20230707 | 114600 | 6409182750 | 39000 | 39050 | 39100 | 39000 | 206 |
| 546 | 20230707 | 114500 | 6401136450 | 39000 | 39050 | 39050 | 39000 | 167 |
| 547 | 20230707 | 114400 | 6394615200 | 39000 | 39050 | 39050 | 39000 | 16 |
| 548 | 20230707 | 114300 | 6393990700 | 39050 | 39000 | 39050 | 39000 | 310 |
| 549 | 20230707 | 114200 | 6381890650 | 39050 | 39050 | 39050 | 39050 | 64 |
| 550 | 20230707 | 114100 | 6379391450 | 39000 | 39000 | 39050 | 39000 | 9 |
| 551 | 20230707 | 114000 | 6379040400 | 39000 | 39050 | 39050 | 39000 | 239 |
| 552 | 20230707 | 113900 | 6369708650 | 39050 | 38950 | 39050 | 38950 | 552 |
| 553 | 20230707 | 113800 | 6348182950 | 39000 | 39000 | 39000 | 38950 | 70 |
| 554 | 20230707 | 113700 | 6345453200 | 38950 | 39000 | 39000 | 38950 | 99 |
| 555 | 20230707 | 113600 | 6341592550 | 39000 | 38950 | 39000 | 38900 | 405 |
| 556 | 20230707 | 113500 | 6325817950 | 38950 | 38950 | 38950 | 38900 | 499 |
| 557 | 20230707 | 113400 | 6306382250 | 38950 | 38950 | 38950 | 38900 | 808 |
| 558 | 20230707 | 113300 | 6274911400 | 38950 | 38900 | 38950 | 38900 | 163 |
| 559 | 20230707 | 113200 | 6268562900 | 38950 | 38950 | 38950 | 38900 | 58 |
| 560 | 20230707 | 113100 | 6266304200 | 38950 | 38950 | 39000 | 38950 | 284 |
| 561 | 20230707 | 113000 | 6255241100 | 38950 | 39000 | 39000 | 38950 | 233 |
| 562 | 20230707 | 112900 | 6246160100 | 39000 | 39050 | 39050 | 38950 | 97 |
| 563 | 20230707 | 112800 | 6242375700 | 39000 | 39000 | 39050 | 38950 | 373 |
| 564 | 20230707 | 112700 | 6227829000 | 39000 | 39000 | 39050 | 39000 | 307 |
| 565 | 20230707 | 112600 | 6215852700 | 39000 | 39050 | 39050 | 39000 | 134 |
| 566 | 20230707 | 112500 | 6210620100 | 39050 | 39000 | 39050 | 39000 | 385 |
| 567 | 20230707 | 112400 | 6195601600 | 39000 | 39050 | 39050 | 39000 | 885 |
| 568 | 20230707 | 112300 | 6161082700 | 39000 | 38950 | 39000 | 38950 | 378 |
| 569 | 20230707 | 112200 | 6146341450 | 38950 | 39000 | 39000 | 38950 | 175 |
| 570 | 20230707 | 112100 | 6139520150 | 39000 | 38950 | 39000 | 38950 | 50 |
| 571 | 20230707 | 112000 | 6137570850 | 39000 | 38900 | 39000 | 38900 | 700 |
| 572 | 20230707 | 111900 | 6110313050 | 38900 | 38900 | 38900 | 38900 | 55 |
| 573 | 20230707 | 111800 | 6108173550 | 38850 | 38900 | 38900 | 38850 | 218 |
| 574 | 20230707 | 111700 | 6099693600 | 38850 | 38900 | 38900 | 38850 | 30 |
| 575 | 20230707 | 111600 | 6098526900 | 38850 | 38850 | 38900 | 38800 | 373 |
| 576 | 20230707 | 111500 | 6084036100 | 38850 | 38850 | 38850 | 38800 | 175 |
| 577 | 20230707 | 111400 | 6077239350 | 38850 | 38800 | 38850 | 38800 | 360 |
| 578 | 20230707 | 111300 | 6063269850 | 38800 | 38750 | 38800 | 38750 | 665 |
| 579 | 20230707 | 111200 | 6037493800 | 38750 | 38800 | 38800 | 38700 | 1766 |
| 580 | 20230707 | 111100 | 5969092900 | 38800 | 38850 | 38850 | 38800 | 104 |
| 581 | 20230707 | 111000 | 5965056150 | 38850 | 38850 | 38850 | 38800 | 922 |
| 582 | 20230707 | 110900 | 5929279800 | 38850 | 38850 | 38850 | 38800 | 87 |
| 583 | 20230707 | 110800 | 5925900050 | 38850 | 38800 | 38850 | 38800 | 76 |
| 584 | 20230707 | 110700 | 5922947750 | 38850 | 38850 | 38850 | 38850 | 116 |
| 585 | 20230707 | 110600 | 5918441150 | 38850 | 38850 | 38850 | 38800 | 99 |
| 586 | 20230707 | 110500 | 5914596600 | 38850 | 38850 | 38850 | 38800 | 88 |
| 587 | 20230707 | 110400 | 5911178150 | 38850 | 38850 | 38850 | 38850 | 210 |
| 588 | 20230707 | 110300 | 5903019650 | 38800 | 38850 | 38850 | 38800 | 44 |
| 589 | 20230707 | 110200 | 5901310950 | 38850 | 38800 | 38850 | 38800 | 82 |
| 590 | 20230707 | 110100 | 5898125650 | 38900 | 38800 | 38900 | 38800 | 916 |
| 591 | 20230707 | 110000 | 5862566800 | 38800 | 38800 | 38800 | 38750 | 78 |
| 592 | 20230707 | 105900 | 5859541550 | 38750 | 38800 | 38800 | 38750 | 169 |
| 593 | 20230707 | 105800 | 5852991900 | 38750 | 38800 | 38800 | 38750 | 40 |
| 594 | 20230707 | 105700 | 5851440700 | 38800 | 38700 | 38800 | 38700 | 519 |
| 595 | 20230707 | 105600 | 5831335200 | 38700 | 38700 | 38700 | 38700 | 727 |
| 596 | 20230707 | 105500 | 5803200300 | 38700 | 38650 | 38700 | 38650 | 179 |
| 597 | 20230707 | 105400 | 5796273500 | 38700 | 38750 | 38750 | 38650 | 4023 |
| 598 | 20230707 | 105300 | 5640595950 | 38750 | 38750 | 38750 | 38700 | 340 |
| 599 | 20230707 | 105200 | 5627421300 | 38750 | 38750 | 38750 | 38700 | 37 |
| 600 | 20230707 | 105100 | 5625988850 | 38750 | 38750 | 38800 | 38700 | 487 |
| 601 | 20230707 | 105000 | 5607115700 | 38750 | 38800 | 38800 | 38750 | 776 |
| 602 | 20230707 | 104900 | 5577044200 | 38750 | 38750 | 38800 | 38750 | 93 |
| 603 | 20230707 | 104800 | 5573440400 | 38750 | 38750 | 38800 | 38750 | 2236 |
| 604 | 20230707 | 104700 | 5486793500 | 38750 | 38800 | 38800 | 38750 | 611 |
| 605 | 20230707 | 104600 | 5463114400 | 38800 | 38800 | 38800 | 38750 | 165 |
| 606 | 20230707 | 104500 | 5456712650 | 38800 | 38800 | 38800 | 38750 | 235 |
| 607 | 20230707 | 104400 | 5447595150 | 38750 | 38800 | 38800 | 38750 | 615 |
| 608 | 20230707 | 104300 | 5423734450 | 38850 | 38850 | 38850 | 38800 | 67 |
| 609 | 20230707 | 104200 | 5421133050 | 38850 | 38800 | 38850 | 38750 | 175 |
| 610 | 20230707 | 104100 | 5414338550 | 38800 | 38850 | 38850 | 38750 | 81 |
| 611 | 20230707 | 104000 | 5411198700 | 38800 | 38800 | 38850 | 38800 | 283 |
| 612 | 20230707 | 103900 | 5400211150 | 38800 | 38800 | 38850 | 38750 | 320 |
| 613 | 20230707 | 103800 | 5387798250 | 38850 | 38900 | 38900 | 38750 | 1911 |
| 614 | 20230707 | 103700 | 5313630150 | 38900 | 38850 | 38900 | 38850 | 128 |
| 615 | 20230707 | 103600 | 5308652700 | 38850 | 38850 | 38900 | 38850 | 655 |
| 616 | 20230707 | 103500 | 5283199500 | 38850 | 38800 | 38850 | 38800 | 316 |
| 617 | 20230707 | 103400 | 5270925600 | 38850 | 38800 | 38850 | 38800 | 22 |
| 618 | 20230707 | 103300 | 5270071400 | 38800 | 38800 | 38800 | 38750 | 473 |
| 619 | 20230707 | 103200 | 5251729000 | 38800 | 38800 | 38800 | 38750 | 62 |
| 620 | 20230707 | 103100 | 5249324450 | 38750 | 38800 | 38800 | 38750 | 147 |
| 621 | 20230707 | 103000 | 5243624100 | 38800 | 38750 | 38800 | 38750 | 62 |
| 622 | 20230707 | 102900 | 5241218900 | 38750 | 38750 | 38800 | 38750 | 568 |
| 623 | 20230707 | 102800 | 5219207200 | 38750 | 38800 | 38800 | 38750 | 523 |
| 624 | 20230707 | 102700 | 5198935100 | 38800 | 38800 | 38850 | 38750 | 653 |
| 625 | 20230707 | 102600 | 5173599200 | 38800 | 38750 | 38800 | 38750 | 810 |
| 626 | 20230707 | 102500 | 5142188350 | 38800 | 38850 | 38850 | 38800 | 534 |
| 627 | 20230707 | 102400 | 5121465150 | 38800 | 38850 | 38850 | 38800 | 908 |
| 628 | 20230707 | 102300 | 5086230000 | 38800 | 38900 | 38950 | 38800 | 1208 |
| 629 | 20230707 | 102200 | 5039315650 | 38900 | 38900 | 38900 | 38850 | 227 |
| 630 | 20230707 | 102100 | 5030487000 | 38900 | 38900 | 38900 | 38850 | 88 |
| 631 | 20230707 | 102000 | 5027065850 | 38900 | 38900 | 38950 | 38900 | 567 |
| 632 | 20230707 | 101900 | 5005009500 | 38900 | 39100 | 39100 | 38900 | 1758 |
| 633 | 20230707 | 101800 | 4936460300 | 39100 | 39100 | 39100 | 39100 | 87 |
| 634 | 20230707 | 101700 | 4933058600 | 39100 | 39000 | 39100 | 39000 | 523 |
| 635 | 20230707 | 101600 | 4912611500 | 39100 | 39000 | 39100 | 39000 | 1346 |
| 636 | 20230707 | 101500 | 4860075400 | 38950 | 38950 | 38950 | 38950 | 165 |
| 637 | 20230707 | 101400 | 4853648650 | 38950 | 38950 | 38950 | 38950 | 175 |
| 638 | 20230707 | 101300 | 4846832400 | 38950 | 39100 | 39150 | 38950 | 857 |
| 639 | 20230707 | 101200 | 4813399050 | 39100 | 39000 | 39150 | 39000 | 1122 |
| 640 | 20230707 | 101100 | 4769539950 | 39000 | 38850 | 39000 | 38850 | 525 |
| 641 | 20230707 | 101000 | 4749101050 | 38900 | 38950 | 38950 | 38850 | 140 |
| 642 | 20230707 | 100900 | 4743657850 | 38900 | 38900 | 38950 | 38900 | 541 |
| 643 | 20230707 | 100800 | 4722612800 | 38950 | 38950 | 38950 | 38950 | 424 |
| 644 | 20230707 | 100700 | 4706098000 | 38950 | 38900 | 38950 | 38900 | 320 |
| 645 | 20230707 | 100600 | 4693645550 | 38900 | 38750 | 38900 | 38750 | 1186 |
| 646 | 20230707 | 100500 | 4647628850 | 38750 | 38700 | 38750 | 38700 | 836 |
| 647 | 20230707 | 100400 | 4615238000 | 38750 | 38700 | 38750 | 38700 | 421 |
| 648 | 20230707 | 100300 | 4598937350 | 38750 | 38750 | 38750 | 38650 | 3567 |
| 649 | 20230707 | 100200 | 4460840300 | 38800 | 38850 | 38850 | 38750 | 2199 |
| 650 | 20230707 | 100100 | 4375550450 | 38850 | 38950 | 39000 | 38800 | 5826 |
| 651 | 20230707 | 100000 | 4149033550 | 38950 | 39050 | 39100 | 38950 | 6185 |
| 652 | 20230707 | 095900 | 3907760350 | 39050 | 39200 | 39200 | 39050 | 5430 |
| 653 | 20230707 | 095800 | 3695238700 | 39200 | 39200 | 39200 | 39150 | 401 |
| 654 | 20230707 | 095700 | 3679526200 | 39200 | 39200 | 39200 | 39150 | 396 |
| 655 | 20230707 | 095600 | 3664004250 | 39200 | 39200 | 39200 | 39150 | 136 |
| 656 | 20230707 | 095500 | 3658676800 | 39200 | 39250 | 39250 | 39150 | 467 |
| 657 | 20230707 | 095400 | 3640367600 | 39200 | 39200 | 39200 | 39150 | 520 |
| 658 | 20230707 | 095300 | 3619990150 | 39200 | 39200 | 39200 | 39150 | 1415 |
| 659 | 20230707 | 095200 | 3564534950 | 39200 | 39150 | 39200 | 39150 | 464 |
| 660 | 20230707 | 095100 | 3546350250 | 39150 | 39300 | 39300 | 39150 | 3668 |
| 661 | 20230707 | 095000 | 3402511350 | 39300 | 39350 | 39350 | 39300 | 132 |
| 662 | 20230707 | 094900 | 3397319000 | 39300 | 39250 | 39300 | 39250 | 201 |
| 663 | 20230707 | 094800 | 3389419950 | 39300 | 39350 | 39350 | 39250 | 1305 |
| 664 | 20230707 | 094700 | 3338194350 | 39350 | 39350 | 39350 | 39300 | 1102 |
| 665 | 20230707 | 094600 | 3294862050 | 39350 | 39350 | 39400 | 39350 | 251 |
| 666 | 20230707 | 094500 | 3284978900 | 39400 | 39450 | 39450 | 39350 | 756 |
| 667 | 20230707 | 094400 | 3255185050 | 39450 | 39450 | 39500 | 39450 | 719 |
| 668 | 20230707 | 094300 | 3226802850 | 39450 | 39450 | 39450 | 39400 | 335 |
| 669 | 20230707 | 094200 | 3213593750 | 39450 | 39450 | 39500 | 39400 | 801 |
| 670 | 20230707 | 094100 | 3181993850 | 39400 | 39400 | 39450 | 39400 | 229 |
| 671 | 20230707 | 094000 | 3172967700 | 39400 | 39450 | 39500 | 39400 | 504 |
| 672 | 20230707 | 093900 | 3153105600 | 39450 | 39500 | 39550 | 39450 | 579 |
| 673 | 20230707 | 093800 | 3130233750 | 39500 | 39450 | 39500 | 39400 | 69 |
| 674 | 20230707 | 093700 | 3127513400 | 39400 | 39300 | 39400 | 39250 | 1040 |
| 675 | 20230707 | 093600 | 3086620700 | 39300 | 39250 | 39300 | 39200 | 391 |
| 676 | 20230707 | 093500 | 3071278700 | 39200 | 39200 | 39300 | 39200 | 888 |
| 677 | 20230707 | 093400 | 3036436000 | 39150 | 39200 | 39200 | 39150 | 684 |
| 678 | 20230707 | 093300 | 3009633550 | 39150 | 39350 | 39350 | 39150 | 4576 |
| 679 | 20230707 | 093200 | 2830183100 | 39350 | 39400 | 39400 | 39350 | 654 |
| 680 | 20230707 | 093100 | 2804428200 | 39400 | 39350 | 39400 | 39350 | 163 |
| 681 | 20230707 | 093000 | 2798013950 | 39350 | 39500 | 39500 | 39300 | 1852 |
| 682 | 20230707 | 092900 | 2725126600 | 39450 | 39550 | 39600 | 39450 | 632 |
| 683 | 20230707 | 092800 | 2700155200 | 39550 | 39400 | 39600 | 39400 | 407 |
| 684 | 20230707 | 092700 | 2684055700 | 39400 | 39350 | 39450 | 39350 | 515 |
| 685 | 20230707 | 092600 | 2663766200 | 39350 | 39450 | 39500 | 39350 | 539 |
| 686 | 20230707 | 092500 | 2642508750 | 39450 | 39500 | 39500 | 39400 | 928 |
| 687 | 20230707 | 092400 | 2605917050 | 39400 | 39350 | 39500 | 39350 | 806 |
| 688 | 20230707 | 092300 | 2574140500 | 39350 | 39300 | 39350 | 39300 | 373 |
| 689 | 20230707 | 092200 | 2559472000 | 39300 | 39300 | 39350 | 39300 | 747 |
| 690 | 20230707 | 092100 | 2530109400 | 39300 | 39250 | 39300 | 39200 | 1145 |
| 691 | 20230707 | 092000 | 2485165600 | 39250 | 39450 | 39450 | 39200 | 5128 |
| 692 | 20230707 | 091900 | 2283599400 | 39400 | 39350 | 39500 | 39300 | 2056 |
| 693 | 20230707 | 091800 | 2202583650 | 39350 | 39350 | 39350 | 39250 | 2347 |
| 694 | 20230707 | 091700 | 2110390650 | 39350 | 39700 | 39700 | 39350 | 11151 |
| 695 | 20230707 | 091600 | 1669444750 | 39700 | 39700 | 39750 | 39700 | 955 |
| 696 | 20230707 | 091500 | 1631531000 | 39700 | 39750 | 39750 | 39700 | 2384 |
| 697 | 20230707 | 091400 | 1536844400 | 39750 | 39850 | 39850 | 39750 | 4025 |
| 698 | 20230707 | 091300 | 1376682500 | 39850 | 39850 | 39900 | 39850 | 1228 |
| 699 | 20230707 | 091200 | 1327745850 | 39850 | 39950 | 39950 | 39850 | 2470 |
| 700 | 20230707 | 091100 | 1229216100 | 39950 | 40100 | 40150 | 39900 | 3137 |
| 701 | 20230707 | 091000 | 1103759150 | 40150 | 40150 | 40200 | 40050 | 756 |
| 702 | 20230707 | 090900 | 1073411550 | 40150 | 40000 | 40150 | 40000 | 1050 |
| 703 | 20230707 | 090800 | 1031347500 | 40000 | 40150 | 40250 | 40000 | 949 |
| 704 | 20230707 | 090700 | 993283350 | 40100 | 40050 | 40100 | 40000 | 829 |
| 705 | 20230707 | 090600 | 960073750 | 40050 | 40000 | 40050 | 39950 | 969 |
| 706 | 20230707 | 090500 | 921313500 | 40000 | 40050 | 40100 | 39950 | 2010 |
| 707 | 20230707 | 090400 | 840921550 | 40050 | 39800 | 40050 | 39800 | 3198 |
| 708 | 20230707 | 090300 | 713232250 | 39800 | 40000 | 40050 | 39800 | 3796 |
| 709 | 20230707 | 090200 | 561732300 | 40000 | 40550 | 40550 | 40000 | 5324 |
| 710 | 20230707 | 090100 | 346998350 | 40550 | 40700 | 40700 | 40550 | 1246 |
| 711 | 20230707 | 090000 | 296432800 | 40750 | 40750 | 40750 | 40500 | 6209 |