42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 204900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 3 | 20230717 | 204800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 4 | 20230717 | 204700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 5 | 20230717 | 204600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 6 | 20230717 | 204500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 7 | 20230717 | 204400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 8 | 20230717 | 204300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 9 | 20230717 | 204200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 10 | 20230717 | 204100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 11 | 20230717 | 204000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 12 | 20230717 | 203900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 13 | 20230717 | 203800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 14 | 20230717 | 203700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 15 | 20230717 | 203600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 16 | 20230717 | 203500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 17 | 20230717 | 203400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 18 | 20230717 | 203300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 19 | 20230717 | 203200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 20 | 20230717 | 203100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 21 | 20230717 | 203000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 22 | 20230717 | 202900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 23 | 20230717 | 202800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 24 | 20230717 | 202700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 25 | 20230717 | 202600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 26 | 20230717 | 202500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 27 | 20230717 | 202400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 28 | 20230717 | 202300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 29 | 20230717 | 202200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 30 | 20230717 | 202100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 31 | 20230717 | 202000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 32 | 20230717 | 201900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 33 | 20230717 | 201800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 34 | 20230717 | 201700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 35 | 20230717 | 201600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 36 | 20230717 | 201500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 37 | 20230717 | 201400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 38 | 20230717 | 201300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 39 | 20230717 | 201200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 40 | 20230717 | 201100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 41 | 20230717 | 201000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 42 | 20230717 | 200900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 43 | 20230717 | 200800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 44 | 20230717 | 200700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 45 | 20230717 | 200600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 46 | 20230717 | 200500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 47 | 20230717 | 200400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 48 | 20230717 | 200300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 49 | 20230717 | 200200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 50 | 20230717 | 200100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 51 | 20230717 | 200000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 52 | 20230717 | 195900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 53 | 20230717 | 195800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 54 | 20230717 | 195700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 55 | 20230717 | 195600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 56 | 20230717 | 195500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 57 | 20230717 | 195400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 58 | 20230717 | 195300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 59 | 20230717 | 195200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 60 | 20230717 | 195100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 61 | 20230717 | 195000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 62 | 20230717 | 194900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 63 | 20230717 | 194800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 64 | 20230717 | 194700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 65 | 20230717 | 194600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 66 | 20230717 | 194500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 67 | 20230717 | 194400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 68 | 20230717 | 194300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 69 | 20230717 | 194200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 70 | 20230717 | 194100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 71 | 20230717 | 194000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 72 | 20230717 | 193900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 73 | 20230717 | 193800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 74 | 20230717 | 193700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 75 | 20230717 | 193600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 76 | 20230717 | 193500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 77 | 20230717 | 193400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 78 | 20230717 | 193300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 79 | 20230717 | 193200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 80 | 20230717 | 193100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 81 | 20230717 | 193000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 82 | 20230717 | 192900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 83 | 20230717 | 192800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 84 | 20230717 | 192700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 85 | 20230717 | 192600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 86 | 20230717 | 192500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 87 | 20230717 | 192400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 88 | 20230717 | 192300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 89 | 20230717 | 192200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 90 | 20230717 | 192100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 91 | 20230717 | 192000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 92 | 20230717 | 191900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 93 | 20230717 | 191800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 94 | 20230717 | 191700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 95 | 20230717 | 191600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 96 | 20230717 | 191500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 97 | 20230717 | 191400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 98 | 20230717 | 191300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 99 | 20230717 | 191200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 100 | 20230717 | 191100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 101 | 20230717 | 191000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 102 | 20230717 | 190900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 103 | 20230717 | 190800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 104 | 20230717 | 190700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 105 | 20230717 | 190600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 106 | 20230717 | 190500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 107 | 20230717 | 190400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 108 | 20230717 | 190300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 109 | 20230717 | 190200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 110 | 20230717 | 190100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 111 | 20230717 | 190000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 112 | 20230717 | 185900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 113 | 20230717 | 185800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 114 | 20230717 | 185700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 115 | 20230717 | 185600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 116 | 20230717 | 185500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 117 | 20230717 | 185400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 118 | 20230717 | 185300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 119 | 20230717 | 185200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 120 | 20230717 | 185100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 121 | 20230717 | 185000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 122 | 20230717 | 184900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 123 | 20230717 | 184800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 124 | 20230717 | 184700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 125 | 20230717 | 184600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 126 | 20230717 | 184500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 127 | 20230717 | 184400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 128 | 20230717 | 184300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 129 | 20230717 | 184200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 130 | 20230717 | 184100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 131 | 20230717 | 184000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 132 | 20230717 | 183900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 133 | 20230717 | 183800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 134 | 20230717 | 183700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 135 | 20230717 | 183600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 136 | 20230717 | 183500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 137 | 20230717 | 183400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 138 | 20230717 | 183300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 139 | 20230717 | 183200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 140 | 20230717 | 183100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 141 | 20230717 | 183000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 142 | 20230717 | 182900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 143 | 20230717 | 182800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 144 | 20230717 | 182700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 145 | 20230717 | 182600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 146 | 20230717 | 182500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 147 | 20230717 | 182400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 148 | 20230717 | 182300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 149 | 20230717 | 182200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 150 | 20230717 | 182100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 151 | 20230717 | 182000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 152 | 20230717 | 181900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 153 | 20230717 | 181800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 154 | 20230717 | 181700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 155 | 20230717 | 181600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 156 | 20230717 | 181500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 157 | 20230717 | 181400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 158 | 20230717 | 181300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 159 | 20230717 | 181200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 160 | 20230717 | 181100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 161 | 20230717 | 181000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 162 | 20230717 | 180900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 163 | 20230717 | 180800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 164 | 20230717 | 180700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 165 | 20230717 | 180600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 166 | 20230717 | 180500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 167 | 20230717 | 180400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 168 | 20230717 | 180300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 169 | 20230717 | 180200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 170 | 20230717 | 180100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 171 | 20230717 | 180000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 172 | 20230717 | 175900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 173 | 20230717 | 175800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 174 | 20230717 | 175700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 175 | 20230717 | 175600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 176 | 20230717 | 175500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 177 | 20230717 | 175400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 178 | 20230717 | 175300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 179 | 20230717 | 175200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 180 | 20230717 | 175100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 181 | 20230717 | 175000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 182 | 20230717 | 174900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 183 | 20230717 | 174800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 184 | 20230717 | 174700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 185 | 20230717 | 174600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 186 | 20230717 | 174500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 187 | 20230717 | 174400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 188 | 20230717 | 174300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 189 | 20230717 | 174200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 190 | 20230717 | 174100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 191 | 20230717 | 174000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 192 | 20230717 | 173900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 193 | 20230717 | 173800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 194 | 20230717 | 173700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 195 | 20230717 | 173600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 196 | 20230717 | 173500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 197 | 20230717 | 173400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 198 | 20230717 | 173300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 199 | 20230717 | 173200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 200 | 20230717 | 173100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 201 | 20230717 | 173000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 202 | 20230717 | 172900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 203 | 20230717 | 172800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 204 | 20230717 | 172700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 205 | 20230717 | 172600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 206 | 20230717 | 172500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 207 | 20230717 | 172400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 208 | 20230717 | 172300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 209 | 20230717 | 172200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 210 | 20230717 | 172100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 211 | 20230717 | 172000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 212 | 20230717 | 171900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 213 | 20230717 | 171800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 214 | 20230717 | 171700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 215 | 20230717 | 171600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 216 | 20230717 | 171500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 217 | 20230717 | 171400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 218 | 20230717 | 171300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 219 | 20230717 | 171200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 220 | 20230717 | 171100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 221 | 20230717 | 171000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 222 | 20230717 | 170900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 223 | 20230717 | 170800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 224 | 20230717 | 170700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 225 | 20230717 | 170600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 226 | 20230717 | 170500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 227 | 20230717 | 170400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 228 | 20230717 | 170300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 229 | 20230717 | 170200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 230 | 20230717 | 170100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 231 | 20230717 | 170000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 232 | 20230717 | 165900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 233 | 20230717 | 165800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 234 | 20230717 | 165700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 235 | 20230717 | 165600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 236 | 20230717 | 165500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 237 | 20230717 | 165400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 238 | 20230717 | 165300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 239 | 20230717 | 165200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 240 | 20230717 | 165100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 241 | 20230717 | 165000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 242 | 20230717 | 164900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 243 | 20230717 | 164800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 244 | 20230717 | 164700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 245 | 20230717 | 164600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 246 | 20230717 | 164500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 247 | 20230717 | 164400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 248 | 20230717 | 164300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 249 | 20230717 | 164200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 250 | 20230717 | 164100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 251 | 20230717 | 164000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 252 | 20230717 | 163900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 253 | 20230717 | 163800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 254 | 20230717 | 163700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 255 | 20230717 | 163600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 256 | 20230717 | 163500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 257 | 20230717 | 163400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 258 | 20230717 | 163300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 259 | 20230717 | 163200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 260 | 20230717 | 163100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 261 | 20230717 | 163000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 262 | 20230717 | 162900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 263 | 20230717 | 162800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 264 | 20230717 | 162700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 265 | 20230717 | 162600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 266 | 20230717 | 162500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 267 | 20230717 | 162400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 268 | 20230717 | 162300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 269 | 20230717 | 162200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 270 | 20230717 | 162100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 271 | 20230717 | 162000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 272 | 20230717 | 161900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 273 | 20230717 | 161800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 274 | 20230717 | 161700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 275 | 20230717 | 161600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 276 | 20230717 | 161500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 277 | 20230717 | 161400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 278 | 20230717 | 161300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 279 | 20230717 | 161200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 280 | 20230717 | 161100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 281 | 20230717 | 161000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 282 | 20230717 | 160900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 283 | 20230717 | 160800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 284 | 20230717 | 160700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 285 | 20230717 | 160600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 286 | 20230717 | 160500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 287 | 20230717 | 160400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 288 | 20230717 | 160300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 289 | 20230717 | 160200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 290 | 20230717 | 160100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 291 | 20230717 | 160000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 292 | 20230717 | 155900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 293 | 20230717 | 155800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 294 | 20230717 | 155700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 295 | 20230717 | 155600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 296 | 20230717 | 155500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 297 | 20230717 | 155400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 298 | 20230717 | 155300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 299 | 20230717 | 155200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 300 | 20230717 | 155100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 301 | 20230717 | 155000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 302 | 20230717 | 154900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 303 | 20230717 | 154800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 304 | 20230717 | 154700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 305 | 20230717 | 154600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 306 | 20230717 | 154500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 307 | 20230717 | 154400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 308 | 20230717 | 154300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 309 | 20230717 | 154200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 310 | 20230717 | 154100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 311 | 20230717 | 154000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 312 | 20230717 | 153900 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 313 | 20230717 | 153800 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 314 | 20230717 | 153700 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 315 | 20230717 | 153600 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 316 | 20230717 | 153500 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 317 | 20230717 | 153400 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 318 | 20230717 | 153300 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 319 | 20230717 | 153200 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 320 | 20230717 | 153100 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 321 | 20230717 | 153000 | 108880485500 | 264500 | 264500 | 264500 | 264500 | 7830 |
| 322 | 20230717 | 152900 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 323 | 20230717 | 152800 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 324 | 20230717 | 152700 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 325 | 20230717 | 152600 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 326 | 20230717 | 152500 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 327 | 20230717 | 152400 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 328 | 20230717 | 152300 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 329 | 20230717 | 152200 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 330 | 20230717 | 152100 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 331 | 20230717 | 152000 | 106809450500 | 264500 | 264500 | 264500 | 264500 | 0 |
| 332 | 20230717 | 151900 | 106809450500 | 264500 | 265000 | 265500 | 264000 | 571 |
| 333 | 20230717 | 151800 | 106658209000 | 265000 | 265000 | 265500 | 264000 | 2372 |
| 334 | 20230717 | 151700 | 106030514500 | 265000 | 265000 | 265500 | 264500 | 1947 |
| 335 | 20230717 | 151600 | 105514562000 | 265000 | 264000 | 265000 | 264000 | 1917 |
| 336 | 20230717 | 151500 | 105007332000 | 264500 | 264500 | 264500 | 264000 | 1259 |
| 337 | 20230717 | 151400 | 104674368500 | 264500 | 264000 | 264500 | 264000 | 1106 |
| 338 | 20230717 | 151300 | 104381865000 | 264500 | 264500 | 264500 | 264000 | 607 |
| 339 | 20230717 | 151200 | 104221358000 | 264500 | 264000 | 264500 | 264000 | 584 |
| 340 | 20230717 | 151100 | 104066960000 | 264500 | 264000 | 264500 | 263500 | 548 |
| 341 | 20230717 | 151000 | 103922275000 | 263500 | 264000 | 264000 | 263500 | 634 |
| 342 | 20230717 | 150900 | 103754934000 | 263500 | 263500 | 264000 | 263000 | 575 |
| 343 | 20230717 | 150800 | 103603229500 | 263500 | 263000 | 263500 | 263000 | 699 |
| 344 | 20230717 | 150700 | 103419116500 | 263000 | 263000 | 263500 | 262500 | 710 |
| 345 | 20230717 | 150600 | 103232200500 | 263000 | 263000 | 263500 | 262500 | 774 |
| 346 | 20230717 | 150500 | 103028575500 | 262500 | 263000 | 263500 | 262500 | 682 |
| 347 | 20230717 | 150400 | 102849312000 | 263500 | 263000 | 263500 | 262500 | 797 |
| 348 | 20230717 | 150300 | 102639565000 | 263000 | 262500 | 263000 | 262500 | 782 |
| 349 | 20230717 | 150200 | 102434062500 | 263000 | 262500 | 263000 | 262500 | 984 |
| 350 | 20230717 | 150100 | 102175537000 | 262500 | 262500 | 263000 | 262500 | 690 |
| 351 | 20230717 | 150000 | 101994249000 | 262500 | 262500 | 263000 | 262500 | 549 |
| 352 | 20230717 | 145900 | 101849925500 | 262500 | 262500 | 263000 | 262500 | 447 |
| 353 | 20230717 | 145800 | 101732444500 | 263000 | 263000 | 263000 | 262500 | 336 |
| 354 | 20230717 | 145700 | 101644203000 | 263000 | 263000 | 263000 | 262500 | 367 |
| 355 | 20230717 | 145600 | 101547718000 | 263000 | 262500 | 263000 | 262500 | 803 |
| 356 | 20230717 | 145500 | 101336794500 | 262500 | 262500 | 263000 | 262500 | 913 |
| 357 | 20230717 | 145400 | 101097009000 | 262500 | 262500 | 263000 | 262500 | 353 |
| 358 | 20230717 | 145300 | 101004288500 | 263000 | 262500 | 263000 | 262500 | 129 |
| 359 | 20230717 | 145200 | 100970402500 | 263000 | 263000 | 263000 | 262500 | 483 |
| 360 | 20230717 | 145100 | 100843587000 | 263000 | 263000 | 263000 | 262500 | 192 |
| 361 | 20230717 | 145000 | 100793171000 | 262500 | 263000 | 263000 | 262500 | 378 |
| 362 | 20230717 | 144900 | 100693891500 | 262500 | 262500 | 263000 | 262500 | 229 |
| 363 | 20230717 | 144800 | 100633770500 | 263000 | 262500 | 263000 | 262500 | 187 |
| 364 | 20230717 | 144700 | 100584664500 | 262500 | 262500 | 263000 | 262500 | 286 |
| 365 | 20230717 | 144600 | 100509574000 | 262500 | 263000 | 263000 | 262000 | 444 |
| 366 | 20230717 | 144500 | 100393023500 | 263000 | 262500 | 263000 | 262000 | 1263 |
| 367 | 20230717 | 144400 | 100061533000 | 262500 | 262500 | 263000 | 262500 | 926 |
| 368 | 20230717 | 144300 | 99818447500 | 263000 | 262500 | 263000 | 262500 | 1496 |
| 369 | 20230717 | 144200 | 99425731000 | 263000 | 263000 | 263000 | 262500 | 179 |
| 370 | 20230717 | 144100 | 99378720500 | 263000 | 263000 | 263500 | 262500 | 1385 |
| 371 | 20230717 | 144000 | 99014552500 | 263500 | 263000 | 263500 | 263000 | 411 |
| 372 | 20230717 | 143900 | 98906432000 | 263000 | 263500 | 263500 | 263000 | 144 |
| 373 | 20230717 | 143800 | 98868526500 | 263500 | 263500 | 263500 | 263000 | 208 |
| 374 | 20230717 | 143700 | 98813784500 | 263000 | 263500 | 263500 | 263000 | 146 |
| 375 | 20230717 | 143600 | 98775363500 | 263000 | 263000 | 263500 | 263000 | 257 |
| 376 | 20230717 | 143500 | 98707758000 | 263500 | 263000 | 263500 | 263000 | 179 |
| 377 | 20230717 | 143400 | 98660665000 | 263500 | 263000 | 263500 | 263000 | 423 |
| 378 | 20230717 | 143300 | 98549399500 | 263000 | 264000 | 264000 | 263000 | 829 |
| 379 | 20230717 | 143200 | 98330993500 | 263500 | 263500 | 264000 | 263500 | 192 |
| 380 | 20230717 | 143100 | 98280351500 | 264000 | 263500 | 264000 | 263000 | 583 |
| 381 | 20230717 | 143000 | 98126724500 | 263500 | 263500 | 263500 | 263000 | 454 |
| 382 | 20230717 | 142900 | 98007137500 | 263000 | 263500 | 263500 | 263000 | 116 |
| 383 | 20230717 | 142800 | 97976621500 | 263000 | 263500 | 264000 | 263000 | 902 |
| 384 | 20230717 | 142700 | 97739163000 | 264000 | 262000 | 264000 | 262000 | 1532 |
| 385 | 20230717 | 142600 | 97336551000 | 262000 | 262500 | 263000 | 262000 | 2047 |
| 386 | 20230717 | 142500 | 96799208000 | 262500 | 263000 | 263000 | 262500 | 278 |
| 387 | 20230717 | 142400 | 96726180000 | 263000 | 263000 | 263000 | 262500 | 626 |
| 388 | 20230717 | 142300 | 96561829000 | 263000 | 263000 | 263000 | 262500 | 359 |
| 389 | 20230717 | 142200 | 96467550500 | 263000 | 263000 | 263000 | 262500 | 302 |
| 390 | 20230717 | 142100 | 96388247000 | 262500 | 263000 | 263000 | 262500 | 278 |
| 391 | 20230717 | 142000 | 96315228500 | 263000 | 263000 | 263000 | 262500 | 396 |
| 392 | 20230717 | 141900 | 96211187500 | 263000 | 263000 | 263000 | 262500 | 143 |
| 393 | 20230717 | 141800 | 96173614500 | 262500 | 263500 | 263500 | 262500 | 520 |
| 394 | 20230717 | 141700 | 96036857000 | 263000 | 264000 | 264000 | 262500 | 2662 |
| 395 | 20230717 | 141600 | 95336389500 | 263500 | 264000 | 264000 | 263500 | 2787 |
| 396 | 20230717 | 141500 | 94601980000 | 264000 | 264000 | 264000 | 263500 | 225 |
| 397 | 20230717 | 141400 | 94542599000 | 263500 | 264000 | 264000 | 263500 | 228 |
| 398 | 20230717 | 141300 | 94482461500 | 264000 | 263500 | 264000 | 263500 | 274 |
| 399 | 20230717 | 141200 | 94410220000 | 264000 | 263500 | 264000 | 263500 | 233 |
| 400 | 20230717 | 141100 | 94348759000 | 264000 | 264000 | 264000 | 263500 | 414 |
| 401 | 20230717 | 141000 | 94239615500 | 264000 | 264000 | 264000 | 263500 | 239 |
| 402 | 20230717 | 140900 | 94176535000 | 264000 | 263500 | 264000 | 263500 | 954 |
| 403 | 20230717 | 140800 | 93924729000 | 263500 | 263500 | 264000 | 263500 | 116 |
| 404 | 20230717 | 140700 | 93894123500 | 264000 | 263500 | 264000 | 263500 | 121 |
| 405 | 20230717 | 140600 | 93862207500 | 263500 | 264000 | 264000 | 263500 | 286 |
| 406 | 20230717 | 140500 | 93786831500 | 263500 | 264000 | 264000 | 263500 | 295 |
| 407 | 20230717 | 140400 | 93709006500 | 263500 | 264000 | 264000 | 263500 | 499 |
| 408 | 20230717 | 140300 | 93577474000 | 264000 | 264000 | 264000 | 263500 | 244 |
| 409 | 20230717 | 140200 | 93513140000 | 264000 | 264000 | 264000 | 263500 | 451 |
| 410 | 20230717 | 140100 | 93394237000 | 264000 | 264000 | 264000 | 263500 | 93 |
| 411 | 20230717 | 140000 | 93369703500 | 264000 | 264000 | 264000 | 263500 | 181 |
| 412 | 20230717 | 135900 | 93321989000 | 264000 | 264000 | 264000 | 263500 | 237 |
| 413 | 20230717 | 135800 | 93259434000 | 263500 | 264000 | 264000 | 263500 | 120 |
| 414 | 20230717 | 135700 | 93227766500 | 264000 | 264000 | 264000 | 263500 | 155 |
| 415 | 20230717 | 135600 | 93186858000 | 264000 | 264000 | 264500 | 263500 | 823 |
| 416 | 20230717 | 135500 | 92969581000 | 264500 | 264500 | 264500 | 264000 | 442 |
| 417 | 20230717 | 135400 | 92852878500 | 264500 | 264500 | 264500 | 264000 | 61 |
| 418 | 20230717 | 135300 | 92836761000 | 264500 | 264000 | 264500 | 264000 | 347 |
| 419 | 20230717 | 135200 | 92745123500 | 264500 | 263500 | 264500 | 263500 | 404 |
| 420 | 20230717 | 135100 | 92638457000 | 264000 | 264000 | 264500 | 263500 | 570 |
| 421 | 20230717 | 135000 | 92487977000 | 264500 | 264500 | 265000 | 264000 | 2355 |
| 422 | 20230717 | 134900 | 91865555000 | 264500 | 264000 | 264500 | 263500 | 843 |
| 423 | 20230717 | 134800 | 91642897000 | 263500 | 264000 | 264000 | 263500 | 391 |
| 424 | 20230717 | 134700 | 91539685000 | 264000 | 263500 | 264000 | 263500 | 1544 |
| 425 | 20230717 | 134600 | 91132082000 | 263500 | 263500 | 264000 | 263500 | 60 |
| 426 | 20230717 | 134500 | 91116248000 | 264000 | 264000 | 264000 | 263500 | 238 |
| 427 | 20230717 | 134400 | 91053429000 | 264000 | 264000 | 264000 | 263500 | 194 |
| 428 | 20230717 | 134300 | 91002256000 | 264000 | 263500 | 264000 | 263000 | 1653 |
| 429 | 20230717 | 134200 | 90566664000 | 263000 | 263500 | 263500 | 263000 | 72 |
| 430 | 20230717 | 134100 | 90547707500 | 263000 | 263000 | 263500 | 263000 | 220 |
| 431 | 20230717 | 134000 | 90489795500 | 263000 | 263000 | 263500 | 263000 | 219 |
| 432 | 20230717 | 133900 | 90432193500 | 263500 | 263500 | 263500 | 263000 | 316 |
| 433 | 20230717 | 133800 | 90349072000 | 263000 | 263500 | 263500 | 263000 | 154 |
| 434 | 20230717 | 133700 | 90308517000 | 263500 | 263500 | 263500 | 263000 | 576 |
| 435 | 20230717 | 133600 | 90157009500 | 263500 | 263000 | 263500 | 262500 | 1528 |
| 436 | 20230717 | 133500 | 89755167000 | 263000 | 263000 | 263000 | 262500 | 54 |
| 437 | 20230717 | 133400 | 89740984500 | 262500 | 262500 | 263000 | 262500 | 199 |
| 438 | 20230717 | 133300 | 89688733500 | 262500 | 263000 | 263500 | 262500 | 1092 |
| 439 | 20230717 | 133200 | 89401567500 | 263000 | 263500 | 263500 | 263000 | 1824 |
| 440 | 20230717 | 133100 | 88921842000 | 263000 | 264000 | 264000 | 263000 | 4578 |
| 441 | 20230717 | 133000 | 87715578500 | 264000 | 263500 | 264000 | 263500 | 118 |
| 442 | 20230717 | 132900 | 87684439000 | 263500 | 264000 | 264000 | 263500 | 162 |
| 443 | 20230717 | 132800 | 87641699500 | 263500 | 263500 | 264000 | 263500 | 124 |
| 444 | 20230717 | 132700 | 87609006500 | 263500 | 263500 | 264000 | 263500 | 215 |
| 445 | 20230717 | 132600 | 87552324000 | 264000 | 264000 | 264000 | 263500 | 156 |
| 446 | 20230717 | 132500 | 87511149500 | 264000 | 264000 | 264000 | 263500 | 125 |
| 447 | 20230717 | 132400 | 87478167500 | 263500 | 263500 | 264000 | 263500 | 623 |
| 448 | 20230717 | 132300 | 87313712000 | 263500 | 264000 | 264000 | 263500 | 146 |
| 449 | 20230717 | 132200 | 87275210000 | 264000 | 263500 | 264000 | 263500 | 48 |
| 450 | 20230717 | 132100 | 87262552000 | 264000 | 263500 | 264000 | 263500 | 120 |
| 451 | 20230717 | 132000 | 87230887000 | 264000 | 263500 | 264000 | 263500 | 1747 |
| 452 | 20230717 | 131900 | 86769715000 | 263500 | 264000 | 264000 | 263500 | 186 |
| 453 | 20230717 | 131800 | 86720654000 | 264000 | 264000 | 264000 | 263500 | 169 |
| 454 | 20230717 | 131700 | 86676107500 | 263500 | 264000 | 264000 | 263500 | 101 |
| 455 | 20230717 | 131600 | 86649466000 | 264000 | 263500 | 264000 | 263500 | 239 |
| 456 | 20230717 | 131500 | 86586477000 | 263500 | 264000 | 264000 | 263500 | 252 |
| 457 | 20230717 | 131400 | 86520035000 | 264000 | 263500 | 264000 | 263500 | 1037 |
| 458 | 20230717 | 131300 | 86246677500 | 264000 | 263500 | 264000 | 263000 | 1686 |
| 459 | 20230717 | 131200 | 85802534000 | 263500 | 263500 | 263500 | 263000 | 457 |
| 460 | 20230717 | 131100 | 85682253500 | 263500 | 263500 | 263500 | 263000 | 138 |
| 461 | 20230717 | 131000 | 85645911500 | 263500 | 263500 | 264000 | 263000 | 2029 |
| 462 | 20230717 | 130900 | 85111359500 | 264000 | 265000 | 265500 | 263500 | 8562 |
| 463 | 20230717 | 130800 | 82845157000 | 265500 | 265000 | 265500 | 265000 | 116 |
| 464 | 20230717 | 130700 | 82814377000 | 265000 | 265500 | 265500 | 265000 | 366 |
| 465 | 20230717 | 130600 | 82717275000 | 265500 | 265500 | 265500 | 265000 | 277 |
| 466 | 20230717 | 130500 | 82643758000 | 265500 | 265500 | 265500 | 265000 | 227 |
| 467 | 20230717 | 130400 | 82583504000 | 265500 | 265500 | 265500 | 265000 | 259 |
| 468 | 20230717 | 130300 | 82514757500 | 265500 | 265500 | 265500 | 265000 | 318 |
| 469 | 20230717 | 130200 | 82430340500 | 265500 | 265500 | 265500 | 265000 | 334 |
| 470 | 20230717 | 130100 | 82341701500 | 265500 | 265000 | 265500 | 265000 | 210 |
| 471 | 20230717 | 130000 | 82285972000 | 265500 | 265500 | 265500 | 265000 | 176 |
| 472 | 20230717 | 125900 | 82239269000 | 265000 | 265500 | 265500 | 265000 | 294 |
| 473 | 20230717 | 125800 | 82161328000 | 265500 | 265500 | 265500 | 265000 | 133 |
| 474 | 20230717 | 125700 | 82126054500 | 265500 | 265000 | 265500 | 265000 | 400 |
| 475 | 20230717 | 125600 | 82020017000 | 265500 | 265500 | 265500 | 265000 | 223 |
| 476 | 20230717 | 125500 | 81960841000 | 265500 | 265500 | 265500 | 265000 | 106 |
| 477 | 20230717 | 125400 | 81932708000 | 265000 | 265500 | 265500 | 265000 | 591 |
| 478 | 20230717 | 125300 | 81775920500 | 265500 | 265000 | 265500 | 265000 | 249 |
| 479 | 20230717 | 125200 | 81709841500 | 265000 | 265000 | 265500 | 265000 | 236 |
| 480 | 20230717 | 125100 | 81647259500 | 265500 | 265000 | 265500 | 265000 | 240 |
| 481 | 20230717 | 125000 | 81583580000 | 265000 | 265500 | 265500 | 265000 | 183 |
| 482 | 20230717 | 124900 | 81535026500 | 265500 | 265500 | 265500 | 265000 | 402 |
| 483 | 20230717 | 124800 | 81428339500 | 265500 | 265500 | 265500 | 265000 | 155 |
| 484 | 20230717 | 124700 | 81387191000 | 265500 | 265000 | 265500 | 265000 | 204 |
| 485 | 20230717 | 124600 | 81333074000 | 265500 | 265500 | 265500 | 265000 | 125 |
| 486 | 20230717 | 124500 | 81299910500 | 265000 | 265500 | 265500 | 265000 | 163 |
| 487 | 20230717 | 124400 | 81256648500 | 265500 | 265500 | 265500 | 265000 | 213 |
| 488 | 20230717 | 124300 | 81200110500 | 265500 | 265500 | 265500 | 265000 | 239 |
| 489 | 20230717 | 124200 | 81136723500 | 265000 | 265500 | 265500 | 265000 | 262 |
| 490 | 20230717 | 124100 | 81067214000 | 265500 | 265500 | 265500 | 265000 | 242 |
| 491 | 20230717 | 124000 | 81003002500 | 265000 | 265500 | 265500 | 265000 | 140 |
| 492 | 20230717 | 123900 | 80965851500 | 265000 | 265500 | 265500 | 265000 | 85 |
| 493 | 20230717 | 123800 | 80943296000 | 265000 | 265000 | 265500 | 265000 | 151 |
| 494 | 20230717 | 123700 | 80903245500 | 265500 | 265500 | 265500 | 265000 | 458 |
| 495 | 20230717 | 123600 | 80781758500 | 265000 | 265000 | 265500 | 265000 | 97 |
| 496 | 20230717 | 123500 | 80756034500 | 265500 | 265500 | 265500 | 265000 | 344 |
| 497 | 20230717 | 123400 | 80664739000 | 265500 | 265500 | 265500 | 265000 | 116 |
| 498 | 20230717 | 123300 | 80633964500 | 265500 | 265000 | 265500 | 265000 | 165 |
| 499 | 20230717 | 123200 | 80590195500 | 265500 | 265000 | 265500 | 265000 | 135 |
| 500 | 20230717 | 123100 | 80554368000 | 265000 | 265000 | 265500 | 265000 | 118 |
| 501 | 20230717 | 123000 | 80523061000 | 265000 | 265500 | 265500 | 265000 | 66 |
| 502 | 20230717 | 122900 | 80505553000 | 265500 | 265500 | 265500 | 265000 | 72 |
| 503 | 20230717 | 122800 | 80486450000 | 265000 | 265000 | 265500 | 265000 | 270 |
| 504 | 20230717 | 122700 | 80414855500 | 265500 | 265500 | 265500 | 265000 | 181 |
| 505 | 20230717 | 122600 | 80366815000 | 265500 | 265500 | 265500 | 265000 | 127 |
| 506 | 20230717 | 122500 | 80333104500 | 265500 | 265500 | 265500 | 265000 | 119 |
| 507 | 20230717 | 122400 | 80301538500 | 265000 | 265000 | 265500 | 265000 | 74 |
| 508 | 20230717 | 122300 | 80281920500 | 265500 | 265500 | 265500 | 265000 | 339 |
| 509 | 20230717 | 122200 | 80192063000 | 265000 | 265000 | 265500 | 265000 | 81 |
| 510 | 20230717 | 122100 | 80170570000 | 265000 | 265500 | 265500 | 265000 | 156 |
| 511 | 20230717 | 122000 | 80129207000 | 265000 | 265000 | 265500 | 265000 | 112 |
| 512 | 20230717 | 121900 | 80099487000 | 265000 | 265500 | 265500 | 265000 | 73 |
| 513 | 20230717 | 121800 | 80080122500 | 265500 | 265500 | 265500 | 265000 | 871 |
| 514 | 20230717 | 121700 | 79848894500 | 265500 | 265000 | 265500 | 265000 | 98 |
| 515 | 20230717 | 121600 | 79822892500 | 265500 | 265000 | 265500 | 265000 | 180 |
| 516 | 20230717 | 121500 | 79775182000 | 265000 | 265500 | 265500 | 265000 | 78 |
| 517 | 20230717 | 121400 | 79754491000 | 265500 | 265000 | 265500 | 265000 | 56 |
| 518 | 20230717 | 121300 | 79739640500 | 265000 | 265500 | 265500 | 265000 | 140 |
| 519 | 20230717 | 121200 | 79702489500 | 265500 | 265000 | 265500 | 265000 | 273 |
| 520 | 20230717 | 121100 | 79630136000 | 265500 | 265000 | 265500 | 265000 | 102 |
| 521 | 20230717 | 121000 | 79603101500 | 265000 | 265500 | 265500 | 265000 | 383 |
| 522 | 20230717 | 120900 | 79501512500 | 265000 | 265000 | 265500 | 265000 | 90 |
| 523 | 20230717 | 120800 | 79477651000 | 265000 | 265000 | 265500 | 265000 | 231 |
| 524 | 20230717 | 120700 | 79416433000 | 265500 | 265500 | 265500 | 265000 | 50 |
| 525 | 20230717 | 120600 | 79403179500 | 265000 | 265500 | 265500 | 264500 | 3617 |
| 526 | 20230717 | 120500 | 78444658000 | 265500 | 265000 | 265500 | 265000 | 180 |
| 527 | 20230717 | 120400 | 78396887500 | 265500 | 265500 | 266000 | 265000 | 2257 |
| 528 | 20230717 | 120300 | 77797641500 | 266000 | 266000 | 266000 | 265500 | 48 |
| 529 | 20230717 | 120200 | 77784881000 | 265500 | 265500 | 266000 | 265500 | 69 |
| 530 | 20230717 | 120100 | 77766548000 | 266000 | 266000 | 266500 | 265500 | 706 |
| 531 | 20230717 | 120000 | 77578763000 | 266000 | 266000 | 266000 | 265500 | 292 |
| 532 | 20230717 | 115900 | 77501099000 | 266000 | 266000 | 266000 | 265500 | 260 |
| 533 | 20230717 | 115800 | 77431954000 | 266000 | 266000 | 266000 | 265500 | 282 |
| 534 | 20230717 | 115700 | 77356964000 | 265500 | 266500 | 266500 | 265500 | 823 |
| 535 | 20230717 | 115600 | 77138023500 | 266500 | 266000 | 266500 | 265500 | 1049 |
| 536 | 20230717 | 115500 | 76859019500 | 266000 | 266000 | 266000 | 265500 | 226 |
| 537 | 20230717 | 115400 | 76798950500 | 266000 | 266000 | 266000 | 265500 | 221 |
| 538 | 20230717 | 115300 | 76740178500 | 266000 | 266000 | 266000 | 265500 | 283 |
| 539 | 20230717 | 115200 | 76664929000 | 265500 | 266000 | 266000 | 265500 | 137 |
| 540 | 20230717 | 115100 | 76628508000 | 266000 | 266500 | 267000 | 265500 | 1287 |
| 541 | 20230717 | 115000 | 76286073000 | 266500 | 266000 | 267000 | 266000 | 1639 |
| 542 | 20230717 | 114900 | 75849200500 | 266500 | 266500 | 266500 | 266000 | 440 |
| 543 | 20230717 | 114800 | 75732050000 | 266500 | 265500 | 266500 | 265500 | 374 |
| 544 | 20230717 | 114700 | 75632527500 | 266000 | 266000 | 266000 | 265500 | 412 |
| 545 | 20230717 | 114600 | 75522966500 | 266000 | 266000 | 266000 | 265500 | 419 |
| 546 | 20230717 | 114500 | 75411532000 | 266000 | 266000 | 266000 | 265500 | 216 |
| 547 | 20230717 | 114400 | 75354085500 | 265500 | 266000 | 266000 | 265500 | 968 |
| 548 | 20230717 | 114300 | 75096638000 | 266000 | 266000 | 266000 | 265500 | 349 |
| 549 | 20230717 | 114200 | 75003832000 | 265500 | 265500 | 266000 | 265500 | 153 |
| 550 | 20230717 | 114100 | 74963166500 | 266000 | 265500 | 266000 | 265500 | 183 |
| 551 | 20230717 | 114000 | 74914522500 | 265500 | 265500 | 266000 | 265500 | 160 |
| 552 | 20230717 | 113900 | 74872007500 | 265500 | 266000 | 266000 | 265500 | 172 |
| 553 | 20230717 | 113800 | 74826300000 | 266000 | 265500 | 266000 | 265500 | 115 |
| 554 | 20230717 | 113700 | 74795724500 | 265500 | 266000 | 266000 | 265500 | 580 |
| 555 | 20230717 | 113600 | 74641657000 | 265500 | 265500 | 266000 | 265500 | 702 |
| 556 | 20230717 | 113500 | 74454997500 | 266000 | 266000 | 266000 | 265500 | 271 |
| 557 | 20230717 | 113400 | 74383010000 | 265500 | 266000 | 266500 | 265500 | 981 |
| 558 | 20230717 | 113300 | 74122034000 | 266500 | 266500 | 266500 | 266000 | 1150 |
| 559 | 20230717 | 113200 | 73815715000 | 267000 | 267000 | 267500 | 267000 | 2374 |
| 560 | 20230717 | 113100 | 73181816000 | 267500 | 267000 | 267500 | 267000 | 431 |
| 561 | 20230717 | 113000 | 73066541500 | 267500 | 267500 | 267500 | 267000 | 217 |
| 562 | 20230717 | 112900 | 73008504000 | 267500 | 267000 | 267500 | 267000 | 202 |
| 563 | 20230717 | 112800 | 72954492000 | 267500 | 267500 | 267500 | 267000 | 462 |
| 564 | 20230717 | 112700 | 72830971500 | 267500 | 267500 | 267500 | 267000 | 171 |
| 565 | 20230717 | 112600 | 72785265500 | 267500 | 267000 | 267500 | 267000 | 148 |
| 566 | 20230717 | 112500 | 72745689000 | 267500 | 267500 | 267500 | 267000 | 401 |
| 567 | 20230717 | 112400 | 72638565500 | 267500 | 267000 | 267500 | 267000 | 169 |
| 568 | 20230717 | 112300 | 72593373500 | 267500 | 267500 | 267500 | 267000 | 465 |
| 569 | 20230717 | 112200 | 72469058500 | 267000 | 267500 | 267500 | 267000 | 291 |
| 570 | 20230717 | 112100 | 72391282500 | 267000 | 267500 | 267500 | 267000 | 185 |
| 571 | 20230717 | 112000 | 72341831500 | 267500 | 267000 | 267500 | 267000 | 794 |
| 572 | 20230717 | 111900 | 72129791500 | 267000 | 267500 | 268000 | 267000 | 943 |
| 573 | 20230717 | 111800 | 71877515000 | 267500 | 268000 | 268000 | 267500 | 271 |
| 574 | 20230717 | 111700 | 71804927500 | 267500 | 267500 | 268000 | 267500 | 291 |
| 575 | 20230717 | 111600 | 71726954000 | 268000 | 268000 | 268500 | 267500 | 3343 |
| 576 | 20230717 | 111500 | 70831031000 | 268500 | 268500 | 268500 | 268000 | 355 |
| 577 | 20230717 | 111400 | 70735784500 | 268500 | 269000 | 269000 | 268000 | 1126 |
| 578 | 20230717 | 111300 | 70433515500 | 269000 | 269000 | 269000 | 268500 | 280 |
| 579 | 20230717 | 111200 | 70358270500 | 269000 | 269500 | 269500 | 268500 | 1554 |
| 580 | 20230717 | 111100 | 69940217000 | 269500 | 269500 | 269500 | 269000 | 325 |
| 581 | 20230717 | 111000 | 69852652000 | 269500 | 270000 | 270000 | 269500 | 584 |
| 582 | 20230717 | 110900 | 69695118000 | 270000 | 270000 | 270000 | 269500 | 416 |
| 583 | 20230717 | 110800 | 69582875000 | 270000 | 269500 | 270000 | 269500 | 830 |
| 584 | 20230717 | 110700 | 69358887000 | 269500 | 269000 | 269500 | 269000 | 1475 |
| 585 | 20230717 | 110600 | 68961410000 | 269000 | 269500 | 269500 | 269000 | 1122 |
| 586 | 20230717 | 110500 | 68659243500 | 269500 | 268500 | 269500 | 268000 | 2975 |
| 587 | 20230717 | 110400 | 67859766500 | 268500 | 269000 | 269500 | 268500 | 784 |
| 588 | 20230717 | 110300 | 67648812500 | 269000 | 269500 | 269500 | 268500 | 2917 |
| 589 | 20230717 | 110200 | 66864156000 | 269500 | 270000 | 270000 | 269000 | 1598 |
| 590 | 20230717 | 110100 | 66433244500 | 270000 | 270000 | 270500 | 269500 | 4665 |
| 591 | 20230717 | 110000 | 65173902000 | 269500 | 269500 | 270000 | 269500 | 1988 |
| 592 | 20230717 | 105900 | 64637632500 | 270000 | 270000 | 270000 | 269500 | 1758 |
| 593 | 20230717 | 105800 | 64163241500 | 270000 | 269500 | 270000 | 269000 | 1976 |
| 594 | 20230717 | 105700 | 63630434000 | 269500 | 269500 | 270000 | 269000 | 4944 |
| 595 | 20230717 | 105600 | 62297843500 | 269500 | 269500 | 269500 | 269000 | 1103 |
| 596 | 20230717 | 105500 | 62000628000 | 269500 | 269500 | 269500 | 269000 | 1606 |
| 597 | 20230717 | 105400 | 61567882500 | 269500 | 269000 | 269500 | 269000 | 411 |
| 598 | 20230717 | 105300 | 61457148500 | 269000 | 269000 | 269500 | 268500 | 787 |
| 599 | 20230717 | 105200 | 61245302000 | 269000 | 269000 | 269000 | 268500 | 994 |
| 600 | 20230717 | 105100 | 60977934000 | 269000 | 268500 | 269000 | 268000 | 473 |
| 601 | 20230717 | 105000 | 60850872500 | 268500 | 268500 | 268500 | 268000 | 684 |
| 602 | 20230717 | 104900 | 60667246500 | 268500 | 268500 | 268500 | 268000 | 844 |
| 603 | 20230717 | 104800 | 60440688000 | 268500 | 268500 | 268500 | 268000 | 773 |
| 604 | 20230717 | 104700 | 60233257000 | 268500 | 268000 | 268500 | 268000 | 347 |
| 605 | 20230717 | 104600 | 60140096500 | 268500 | 268500 | 268500 | 268000 | 767 |
| 606 | 20230717 | 104500 | 59934348000 | 268500 | 268500 | 268500 | 268000 | 624 |
| 607 | 20230717 | 104400 | 59766898500 | 268500 | 268500 | 269000 | 268000 | 572 |
| 608 | 20230717 | 104300 | 59613280500 | 269000 | 268500 | 269000 | 268000 | 766 |
| 609 | 20230717 | 104200 | 59407576500 | 268000 | 269000 | 269000 | 268000 | 2525 |
| 610 | 20230717 | 104100 | 58729191500 | 269000 | 269000 | 270000 | 269000 | 10117 |
| 611 | 20230717 | 104000 | 56003867000 | 269500 | 268500 | 269500 | 268500 | 4291 |
| 612 | 20230717 | 103900 | 54849404500 | 269000 | 268500 | 269000 | 268000 | 3029 |
| 613 | 20230717 | 103800 | 54035832000 | 268500 | 268500 | 268500 | 268000 | 2037 |
| 614 | 20230717 | 103700 | 53489305500 | 268500 | 268000 | 268500 | 267500 | 3224 |
| 615 | 20230717 | 103600 | 52625044500 | 268000 | 267500 | 268000 | 267500 | 882 |
| 616 | 20230717 | 103500 | 52388921000 | 268000 | 267500 | 268000 | 267500 | 320 |
| 617 | 20230717 | 103400 | 52303192500 | 267500 | 268000 | 268000 | 267500 | 789 |
| 618 | 20230717 | 103300 | 52092036000 | 268000 | 267500 | 268000 | 267000 | 954 |
| 619 | 20230717 | 103200 | 51836472000 | 267500 | 267500 | 267500 | 267000 | 505 |
| 620 | 20230717 | 103100 | 51701419500 | 267500 | 267500 | 268500 | 267000 | 3594 |
| 621 | 20230717 | 103000 | 50738520000 | 267500 | 267000 | 267500 | 267000 | 1466 |
| 622 | 20230717 | 102900 | 50346617000 | 267500 | 267500 | 267500 | 267000 | 262 |
| 623 | 20230717 | 102800 | 50276538000 | 267500 | 268000 | 268000 | 267000 | 1362 |
| 624 | 20230717 | 102700 | 49912193500 | 268000 | 267500 | 268000 | 267500 | 1012 |
| 625 | 20230717 | 102600 | 49641050000 | 267500 | 266500 | 268000 | 266000 | 5476 |
| 626 | 20230717 | 102500 | 48176451500 | 266500 | 266500 | 266500 | 266000 | 356 |
| 627 | 20230717 | 102400 | 48081700500 | 266000 | 266000 | 266000 | 265500 | 1052 |
| 628 | 20230717 | 102300 | 47801908500 | 266000 | 265500 | 266000 | 265500 | 513 |
| 629 | 20230717 | 102200 | 47665498000 | 266000 | 266000 | 266500 | 265500 | 2994 |
| 630 | 20230717 | 102100 | 46869499000 | 266000 | 266500 | 266500 | 266000 | 931 |
| 631 | 20230717 | 102000 | 46621728500 | 266500 | 266500 | 266500 | 266000 | 391 |
| 632 | 20230717 | 101900 | 46517601500 | 266500 | 266500 | 267000 | 266000 | 907 |
| 633 | 20230717 | 101800 | 46275890000 | 266500 | 267500 | 267500 | 266500 | 3704 |
| 634 | 20230717 | 101700 | 45287156500 | 267500 | 267000 | 268000 | 267000 | 2757 |
| 635 | 20230717 | 101600 | 44549638000 | 267500 | 267000 | 267500 | 267000 | 603 |
| 636 | 20230717 | 101500 | 44388383000 | 267500 | 267500 | 267500 | 267000 | 1358 |
| 637 | 20230717 | 101400 | 44025278000 | 267000 | 267000 | 267500 | 267000 | 596 |
| 638 | 20230717 | 101300 | 43865970500 | 267000 | 267000 | 267500 | 267000 | 2258 |
| 639 | 20230717 | 101200 | 43262869500 | 267000 | 267000 | 267000 | 266500 | 1633 |
| 640 | 20230717 | 101100 | 42826872000 | 267000 | 266500 | 267000 | 266500 | 1420 |
| 641 | 20230717 | 101000 | 42447766000 | 266500 | 266000 | 267000 | 266000 | 5047 |
| 642 | 20230717 | 100900 | 41102556500 | 266000 | 266500 | 266500 | 266000 | 582 |
| 643 | 20230717 | 100800 | 40947487500 | 266500 | 266000 | 266500 | 266000 | 4202 |
| 644 | 20230717 | 100700 | 39829667500 | 266000 | 265500 | 266000 | 265500 | 1069 |
| 645 | 20230717 | 100600 | 39545539500 | 265500 | 265500 | 265500 | 265000 | 1339 |
| 646 | 20230717 | 100500 | 39190073500 | 265500 | 264500 | 265500 | 264500 | 629 |
| 647 | 20230717 | 100400 | 39023338000 | 264500 | 265000 | 265000 | 264500 | 558 |
| 648 | 20230717 | 100300 | 38875493500 | 265000 | 264000 | 265000 | 264000 | 545 |
| 649 | 20230717 | 100200 | 38731322000 | 264000 | 264500 | 265000 | 264000 | 878 |
| 650 | 20230717 | 100100 | 38499046500 | 265000 | 265000 | 265000 | 264500 | 244 |
| 651 | 20230717 | 100000 | 38434401000 | 265000 | 265000 | 265000 | 264500 | 276 |
| 652 | 20230717 | 095900 | 38361277000 | 265000 | 265000 | 265000 | 264500 | 695 |
| 653 | 20230717 | 095800 | 38177180500 | 264500 | 265000 | 265000 | 264500 | 471 |
| 654 | 20230717 | 095700 | 38052466500 | 265000 | 264500 | 265500 | 264000 | 1038 |
| 655 | 20230717 | 095600 | 37777604500 | 264500 | 265500 | 265500 | 264500 | 2093 |
| 656 | 20230717 | 095500 | 37223211500 | 265500 | 265000 | 265500 | 265000 | 835 |
| 657 | 20230717 | 095400 | 37001749000 | 265000 | 265000 | 265500 | 264500 | 1389 |
| 658 | 20230717 | 095300 | 36633677500 | 265000 | 265500 | 265500 | 265000 | 1620 |
| 659 | 20230717 | 095200 | 36203646000 | 265500 | 265000 | 265500 | 265000 | 1057 |
| 660 | 20230717 | 095100 | 35923265500 | 265000 | 265500 | 265500 | 265000 | 855 |
| 661 | 20230717 | 095000 | 35696374000 | 265500 | 265500 | 265500 | 265000 | 637 |
| 662 | 20230717 | 094900 | 35527330500 | 265000 | 265500 | 266000 | 265000 | 2723 |
| 663 | 20230717 | 094800 | 34804934000 | 265500 | 265500 | 265500 | 265000 | 1036 |
| 664 | 20230717 | 094700 | 34530032500 | 265500 | 265000 | 265500 | 264500 | 1523 |
| 665 | 20230717 | 094600 | 34126308000 | 265000 | 264500 | 265000 | 264500 | 630 |
| 666 | 20230717 | 094500 | 33959380500 | 265000 | 265000 | 265500 | 264000 | 1769 |
| 667 | 20230717 | 094400 | 33490843500 | 265000 | 264000 | 265000 | 264000 | 976 |
| 668 | 20230717 | 094300 | 33232628500 | 264000 | 263500 | 264000 | 263500 | 900 |
| 669 | 20230717 | 094200 | 32995110500 | 263500 | 263500 | 264000 | 263500 | 893 |
| 670 | 20230717 | 094100 | 32759617000 | 264000 | 264500 | 265000 | 263500 | 3734 |
| 671 | 20230717 | 094000 | 31773233000 | 264500 | 264500 | 264500 | 264000 | 896 |
| 672 | 20230717 | 093900 | 31536292500 | 264000 | 265000 | 265000 | 264000 | 2100 |
| 673 | 20230717 | 093800 | 30980713000 | 265000 | 266500 | 266500 | 264500 | 4189 |
| 674 | 20230717 | 093700 | 29869014500 | 266500 | 266000 | 266500 | 265500 | 4767 |
| 675 | 20230717 | 093600 | 28600767000 | 266000 | 265000 | 266000 | 265000 | 2817 |
| 676 | 20230717 | 093500 | 27852786500 | 265000 | 265000 | 265500 | 265000 | 1611 |
| 677 | 20230717 | 093400 | 27425667500 | 265500 | 264500 | 265500 | 264000 | 6769 |
| 678 | 20230717 | 093300 | 25632852500 | 264500 | 265000 | 265000 | 264500 | 1945 |
| 679 | 20230717 | 093200 | 25118080500 | 265000 | 264500 | 265000 | 264000 | 4301 |
| 680 | 20230717 | 093100 | 23980625500 | 264000 | 264000 | 264500 | 264000 | 984 |
| 681 | 20230717 | 093000 | 23720516000 | 264500 | 264500 | 264500 | 264000 | 726 |
| 682 | 20230717 | 092900 | 23528575500 | 264500 | 264500 | 264500 | 263500 | 1535 |
| 683 | 20230717 | 092800 | 23123079500 | 264000 | 264000 | 264500 | 264000 | 928 |
| 684 | 20230717 | 092700 | 22877812000 | 264500 | 264500 | 265000 | 263500 | 4308 |
| 685 | 20230717 | 092600 | 21739851500 | 264500 | 264000 | 264500 | 263500 | 5079 |
| 686 | 20230717 | 092500 | 20397578500 | 264000 | 264000 | 264000 | 263500 | 1926 |
| 687 | 20230717 | 092400 | 19889164000 | 264000 | 263500 | 264500 | 263500 | 4983 |
| 688 | 20230717 | 092300 | 18573455500 | 264000 | 262000 | 264000 | 262000 | 8376 |
| 689 | 20230717 | 092200 | 16368858000 | 262000 | 262500 | 262500 | 262000 | 190 |
| 690 | 20230717 | 092100 | 16319036500 | 262000 | 262000 | 262500 | 261500 | 877 |
| 691 | 20230717 | 092000 | 16089240000 | 261500 | 262000 | 262000 | 261500 | 209 |
| 692 | 20230717 | 091900 | 16034549000 | 261500 | 262500 | 262500 | 261500 | 1250 |
| 693 | 20230717 | 091800 | 15707018500 | 262500 | 263500 | 263500 | 262000 | 3292 |
| 694 | 20230717 | 091700 | 14842568000 | 263000 | 263000 | 263500 | 262500 | 1670 |
| 695 | 20230717 | 091600 | 14403489000 | 263000 | 263000 | 263500 | 262500 | 2185 |
| 696 | 20230717 | 091500 | 13828685500 | 263500 | 263000 | 263500 | 263000 | 2008 |
| 697 | 20230717 | 091400 | 13300128500 | 263000 | 262000 | 263000 | 262000 | 2584 |
| 698 | 20230717 | 091300 | 12621464000 | 262000 | 260500 | 262000 | 260500 | 1947 |
| 699 | 20230717 | 091200 | 12112688500 | 260500 | 260500 | 260500 | 260000 | 174 |
| 700 | 20230717 | 091100 | 12067393000 | 260500 | 259500 | 261000 | 259000 | 2893 |
| 701 | 20230717 | 091000 | 11315974500 | 259500 | 259500 | 260000 | 258500 | 3552 |
| 702 | 20230717 | 090900 | 10394858500 | 260000 | 261000 | 261000 | 259500 | 2655 |
| 703 | 20230717 | 090800 | 9704338500 | 261000 | 260500 | 261000 | 260000 | 2418 |
| 704 | 20230717 | 090700 | 9074697500 | 260500 | 261000 | 261500 | 260000 | 1688 |
| 705 | 20230717 | 090600 | 8634502500 | 261500 | 261500 | 262000 | 261000 | 2087 |
| 706 | 20230717 | 090500 | 8089383500 | 261500 | 262000 | 262500 | 261500 | 1572 |
| 707 | 20230717 | 090400 | 7678016500 | 262000 | 262500 | 262500 | 262000 | 1694 |
| 708 | 20230717 | 090300 | 7234107500 | 262000 | 263500 | 263500 | 262000 | 3337 |
| 709 | 20230717 | 090200 | 6357928000 | 263000 | 263500 | 264000 | 263000 | 4190 |
| 710 | 20230717 | 090100 | 5253678000 | 263500 | 263000 | 264000 | 262500 | 9579 |
| 711 | 20230717 | 090000 | 2731475000 | 263500 | 259500 | 264000 | 259500 | 10422 |