37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 201800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 3 | 20230705 | 201700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20230705 | 201600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20230705 | 201500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20230705 | 201400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20230705 | 201300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20230705 | 201200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20230705 | 201100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20230705 | 201000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20230705 | 200900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20230705 | 200800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20230705 | 200700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20230705 | 200600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20230705 | 200500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20230705 | 200400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20230705 | 200300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20230705 | 200200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20230705 | 200100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20230705 | 200000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20230705 | 195900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20230705 | 195800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20230705 | 195700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20230705 | 195600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20230705 | 195500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20230705 | 195400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20230705 | 195300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20230705 | 195200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20230705 | 195100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20230705 | 195000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20230705 | 194900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20230705 | 194800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 33 | 20230705 | 194700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20230705 | 194600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20230705 | 194500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20230705 | 194400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20230705 | 194300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20230705 | 194200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20230705 | 194100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20230705 | 194000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20230705 | 193900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20230705 | 193800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20230705 | 193700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20230705 | 193600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20230705 | 193500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20230705 | 193400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20230705 | 193300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20230705 | 193200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20230705 | 193100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20230705 | 193000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20230705 | 192900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20230705 | 192800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20230705 | 192700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20230705 | 192600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20230705 | 192500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20230705 | 192400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20230705 | 192300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20230705 | 192200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20230705 | 192100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20230705 | 192000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20230705 | 191900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20230705 | 191800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 63 | 20230705 | 191700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20230705 | 191600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20230705 | 191500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20230705 | 191400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20230705 | 191300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20230705 | 191200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20230705 | 191100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20230705 | 191000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20230705 | 190900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20230705 | 190800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20230705 | 190700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20230705 | 190600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20230705 | 190500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20230705 | 190400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20230705 | 190300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20230705 | 190200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20230705 | 190100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20230705 | 190000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20230705 | 185900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20230705 | 185800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20230705 | 185700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20230705 | 185600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20230705 | 185500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20230705 | 185400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20230705 | 185300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20230705 | 185200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20230705 | 185100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20230705 | 185000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20230705 | 184900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20230705 | 184800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 93 | 20230705 | 184700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20230705 | 184600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20230705 | 184500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20230705 | 184400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20230705 | 184300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20230705 | 184200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20230705 | 184100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20230705 | 184000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20230705 | 183900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20230705 | 183800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20230705 | 183700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20230705 | 183600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20230705 | 183500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20230705 | 183400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20230705 | 183300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20230705 | 183200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20230705 | 183100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20230705 | 183000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20230705 | 182900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20230705 | 182800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20230705 | 182700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20230705 | 182600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20230705 | 182500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20230705 | 182400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20230705 | 182300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20230705 | 182200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20230705 | 182100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20230705 | 182000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20230705 | 181900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20230705 | 181800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 123 | 20230705 | 181700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20230705 | 181600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20230705 | 181500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20230705 | 181400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20230705 | 181300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20230705 | 181200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20230705 | 181100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20230705 | 181000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20230705 | 180900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20230705 | 180800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20230705 | 180700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20230705 | 180600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20230705 | 180500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20230705 | 180400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20230705 | 180300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20230705 | 180200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20230705 | 180100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20230705 | 180000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20230705 | 175900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20230705 | 175800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20230705 | 175700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20230705 | 175600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20230705 | 175500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20230705 | 175400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20230705 | 175300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20230705 | 175200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20230705 | 175100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20230705 | 175000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20230705 | 174900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20230705 | 174800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 153 | 20230705 | 174700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20230705 | 174600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20230705 | 174500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20230705 | 174400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20230705 | 174300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20230705 | 174200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20230705 | 174100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20230705 | 174000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20230705 | 173900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20230705 | 173800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20230705 | 173700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20230705 | 173600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20230705 | 173500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20230705 | 173400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20230705 | 173300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20230705 | 173200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20230705 | 173100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 170 | 20230705 | 173000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 171 | 20230705 | 172900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 172 | 20230705 | 172800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 173 | 20230705 | 172700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 174 | 20230705 | 172600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 175 | 20230705 | 172500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 176 | 20230705 | 172400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 177 | 20230705 | 172300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 178 | 20230705 | 172200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 179 | 20230705 | 172100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 180 | 20230705 | 172000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 181 | 20230705 | 171900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 182 | 20230705 | 171800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 183 | 20230705 | 171700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 184 | 20230705 | 171600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 185 | 20230705 | 171500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 186 | 20230705 | 171400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 187 | 20230705 | 171300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 188 | 20230705 | 171200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 189 | 20230705 | 171100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 190 | 20230705 | 171000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 191 | 20230705 | 170900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 192 | 20230705 | 170800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 193 | 20230705 | 170700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 194 | 20230705 | 170600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 195 | 20230705 | 170500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 196 | 20230705 | 170400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 197 | 20230705 | 170300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 198 | 20230705 | 170200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 199 | 20230705 | 170100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 200 | 20230705 | 170000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 201 | 20230705 | 165900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 202 | 20230705 | 165800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 203 | 20230705 | 165700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 204 | 20230705 | 165600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 205 | 20230705 | 165500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 206 | 20230705 | 165400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 207 | 20230705 | 165300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 208 | 20230705 | 165200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 209 | 20230705 | 165100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 210 | 20230705 | 165000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 211 | 20230705 | 164900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 212 | 20230705 | 164800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 213 | 20230705 | 164700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 214 | 20230705 | 164600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 215 | 20230705 | 164500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 216 | 20230705 | 164400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 217 | 20230705 | 164300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 218 | 20230705 | 164200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 219 | 20230705 | 164100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 220 | 20230705 | 164000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 221 | 20230705 | 163900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 222 | 20230705 | 163800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 223 | 20230705 | 163700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 224 | 20230705 | 163600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 225 | 20230705 | 163500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 226 | 20230705 | 163400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 227 | 20230705 | 163300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 228 | 20230705 | 163200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 229 | 20230705 | 163100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 230 | 20230705 | 163000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 231 | 20230705 | 162900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 232 | 20230705 | 162800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 233 | 20230705 | 162700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 234 | 20230705 | 162600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 235 | 20230705 | 162500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 236 | 20230705 | 162400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 237 | 20230705 | 162300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 238 | 20230705 | 162200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 239 | 20230705 | 162100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 240 | 20230705 | 162000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 241 | 20230705 | 161900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 242 | 20230705 | 161800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 243 | 20230705 | 161700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 244 | 20230705 | 161600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 245 | 20230705 | 161500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 246 | 20230705 | 161400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 247 | 20230705 | 161300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 248 | 20230705 | 161200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 249 | 20230705 | 161100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 250 | 20230705 | 161000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 251 | 20230705 | 160900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 252 | 20230705 | 160800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 253 | 20230705 | 160700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 254 | 20230705 | 160600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 255 | 20230705 | 160500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 256 | 20230705 | 160400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 257 | 20230705 | 160300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 258 | 20230705 | 160200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 259 | 20230705 | 160100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 260 | 20230705 | 160000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 261 | 20230705 | 155900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 262 | 20230705 | 155800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 263 | 20230705 | 155700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 264 | 20230705 | 155600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 265 | 20230705 | 155500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 266 | 20230705 | 155400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 267 | 20230705 | 155300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 268 | 20230705 | 155200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 269 | 20230705 | 155100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 270 | 20230705 | 155000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 271 | 20230705 | 154900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 272 | 20230705 | 154800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 273 | 20230705 | 154700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 274 | 20230705 | 154600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 275 | 20230705 | 154500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 276 | 20230705 | 154400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 277 | 20230705 | 154300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 278 | 20230705 | 154200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 279 | 20230705 | 154100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 280 | 20230705 | 154000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 281 | 20230705 | 153900 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 282 | 20230705 | 153800 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 283 | 20230705 | 153700 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 284 | 20230705 | 153600 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 285 | 20230705 | 153500 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 286 | 20230705 | 153400 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 287 | 20230705 | 153300 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 288 | 20230705 | 153200 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 289 | 20230705 | 153100 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 0 |
| 290 | 20230705 | 153000 | 16646960200 | 41150 | 41150 | 41150 | 41150 | 19296 |
| 291 | 20230705 | 152900 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 292 | 20230705 | 152800 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 293 | 20230705 | 152700 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 294 | 20230705 | 152600 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 295 | 20230705 | 152500 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 296 | 20230705 | 152400 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 297 | 20230705 | 152300 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 298 | 20230705 | 152200 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 299 | 20230705 | 152100 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 300 | 20230705 | 152000 | 15852929800 | 41200 | 41200 | 41200 | 41200 | 0 |
| 301 | 20230705 | 151900 | 15852929800 | 41200 | 41250 | 41250 | 41150 | 3008 |
| 302 | 20230705 | 151800 | 15728969650 | 41250 | 41200 | 41250 | 41200 | 3703 |
| 303 | 20230705 | 151700 | 15576400200 | 41250 | 41250 | 41300 | 41200 | 2024 |
| 304 | 20230705 | 151600 | 15492935000 | 41300 | 41250 | 41300 | 41250 | 911 |
| 305 | 20230705 | 151500 | 15455328850 | 41250 | 41250 | 41300 | 41250 | 548 |
| 306 | 20230705 | 151400 | 15432715750 | 41250 | 41250 | 41300 | 41250 | 244 |
| 307 | 20230705 | 151300 | 15422644950 | 41250 | 41300 | 41350 | 41250 | 3431 |
| 308 | 20230705 | 151200 | 15281091850 | 41300 | 41250 | 41300 | 41250 | 552 |
| 309 | 20230705 | 151100 | 15258295100 | 41300 | 41250 | 41300 | 41250 | 264 |
| 310 | 20230705 | 151000 | 15247395750 | 41250 | 41300 | 41350 | 41250 | 501 |
| 311 | 20230705 | 150900 | 15226709250 | 41300 | 41300 | 41350 | 41250 | 1136 |
| 312 | 20230705 | 150800 | 15179787950 | 41300 | 41250 | 41350 | 41250 | 762 |
| 313 | 20230705 | 150700 | 15148317750 | 41300 | 41350 | 41350 | 41250 | 479 |
| 314 | 20230705 | 150600 | 15128540450 | 41300 | 41250 | 41350 | 41250 | 670 |
| 315 | 20230705 | 150500 | 15100869850 | 41300 | 41350 | 41350 | 41250 | 1796 |
| 316 | 20230705 | 150400 | 15026717250 | 41300 | 41300 | 41350 | 41300 | 410 |
| 317 | 20230705 | 150300 | 15009783950 | 41350 | 41350 | 41350 | 41250 | 1573 |
| 318 | 20230705 | 150200 | 14944819000 | 41300 | 41350 | 41350 | 41250 | 373 |
| 319 | 20230705 | 150100 | 14929421750 | 41300 | 41300 | 41350 | 41300 | 739 |
| 320 | 20230705 | 150000 | 14898897000 | 41300 | 41400 | 41400 | 41300 | 185 |
| 321 | 20230705 | 145900 | 14891255150 | 41350 | 41450 | 41450 | 41350 | 498 |
| 322 | 20230705 | 145800 | 14870648600 | 41450 | 41400 | 41450 | 41400 | 221 |
| 323 | 20230705 | 145700 | 14861495700 | 41450 | 41450 | 41450 | 41400 | 178 |
| 324 | 20230705 | 145600 | 14854122250 | 41450 | 41450 | 41500 | 41400 | 417 |
| 325 | 20230705 | 145500 | 14836841100 | 41450 | 41450 | 41500 | 41450 | 380 |
| 326 | 20230705 | 145400 | 14821084300 | 41500 | 41500 | 41500 | 41400 | 385 |
| 327 | 20230705 | 145300 | 14805125100 | 41500 | 41400 | 41550 | 41400 | 1694 |
| 328 | 20230705 | 145200 | 14734864900 | 41450 | 41400 | 41500 | 41400 | 492 |
| 329 | 20230705 | 145100 | 14714468550 | 41400 | 41300 | 41450 | 41250 | 5116 |
| 330 | 20230705 | 145000 | 14502910050 | 41250 | 41350 | 41350 | 41250 | 1444 |
| 331 | 20230705 | 144900 | 14443277650 | 41300 | 41350 | 41350 | 41300 | 318 |
| 332 | 20230705 | 144800 | 14430141150 | 41300 | 41350 | 41350 | 41300 | 133 |
| 333 | 20230705 | 144700 | 14424646300 | 41350 | 41350 | 41400 | 41300 | 182 |
| 334 | 20230705 | 144600 | 14417125450 | 41300 | 41300 | 41400 | 41300 | 618 |
| 335 | 20230705 | 144500 | 14391578150 | 41400 | 41350 | 41400 | 41300 | 172 |
| 336 | 20230705 | 144400 | 14384468750 | 41300 | 41250 | 41350 | 41250 | 643 |
| 337 | 20230705 | 144300 | 14357913650 | 41300 | 41300 | 41350 | 41300 | 759 |
| 338 | 20230705 | 144200 | 14326566650 | 41350 | 41450 | 41500 | 41300 | 1941 |
| 339 | 20230705 | 144100 | 14246360700 | 41450 | 41400 | 41450 | 41350 | 533 |
| 340 | 20230705 | 144000 | 14224301600 | 41350 | 41350 | 41400 | 41350 | 72 |
| 341 | 20230705 | 143900 | 14221324100 | 41400 | 41400 | 41400 | 41300 | 1400 |
| 342 | 20230705 | 143800 | 14163472250 | 41400 | 41400 | 41400 | 41350 | 942 |
| 343 | 20230705 | 143700 | 14124519200 | 41400 | 41350 | 41400 | 41350 | 218 |
| 344 | 20230705 | 143600 | 14115495950 | 41350 | 41400 | 41450 | 41350 | 522 |
| 345 | 20230705 | 143500 | 14093885850 | 41450 | 41350 | 41450 | 41350 | 263 |
| 346 | 20230705 | 143400 | 14082999200 | 41400 | 41350 | 41450 | 41300 | 4266 |
| 347 | 20230705 | 143300 | 13906414450 | 41350 | 41350 | 41350 | 41350 | 97 |
| 348 | 20230705 | 143200 | 13902403500 | 41350 | 41300 | 41400 | 41300 | 994 |
| 349 | 20230705 | 143100 | 13861299900 | 41300 | 41300 | 41300 | 41300 | 98 |
| 350 | 20230705 | 143000 | 13857252500 | 41300 | 41350 | 41350 | 41300 | 189 |
| 351 | 20230705 | 142900 | 13849444750 | 41350 | 41350 | 41350 | 41300 | 387 |
| 352 | 20230705 | 142800 | 13833449850 | 41300 | 41300 | 41300 | 41300 | 386 |
| 353 | 20230705 | 142700 | 13817508050 | 41350 | 41300 | 41350 | 41300 | 455 |
| 354 | 20230705 | 142600 | 13798716450 | 41300 | 41250 | 41350 | 41250 | 846 |
| 355 | 20230705 | 142500 | 13763777350 | 41300 | 41250 | 41300 | 41250 | 1785 |
| 356 | 20230705 | 142400 | 13690066450 | 41250 | 41250 | 41250 | 41250 | 84 |
| 357 | 20230705 | 142300 | 13686601450 | 41300 | 41300 | 41300 | 41300 | 317 |
| 358 | 20230705 | 142200 | 13673509350 | 41300 | 41300 | 41350 | 41300 | 430 |
| 359 | 20230705 | 142100 | 13655750300 | 41300 | 41300 | 41350 | 41300 | 66 |
| 360 | 20230705 | 142000 | 13653024350 | 41300 | 41300 | 41350 | 41300 | 90 |
| 361 | 20230705 | 141900 | 13649307250 | 41300 | 41300 | 41350 | 41300 | 198 |
| 362 | 20230705 | 141800 | 13641129800 | 41300 | 41300 | 41350 | 41300 | 84 |
| 363 | 20230705 | 141700 | 13637660500 | 41350 | 41350 | 41350 | 41300 | 233 |
| 364 | 20230705 | 141600 | 13628031250 | 41350 | 41350 | 41400 | 41350 | 111 |
| 365 | 20230705 | 141500 | 13623440950 | 41350 | 41400 | 41450 | 41250 | 580 |
| 366 | 20230705 | 141400 | 13599452650 | 41400 | 41250 | 41400 | 41200 | 3587 |
| 367 | 20230705 | 141300 | 13451303300 | 41250 | 41200 | 41250 | 41200 | 3850 |
| 368 | 20230705 | 141200 | 13292677850 | 41200 | 41200 | 41250 | 41200 | 937 |
| 369 | 20230705 | 141100 | 13254071450 | 41200 | 41200 | 41300 | 41150 | 3048 |
| 370 | 20230705 | 141000 | 13128511800 | 41200 | 41250 | 41300 | 41200 | 4690 |
| 371 | 20230705 | 140900 | 12935240100 | 41250 | 41250 | 41250 | 41200 | 4932 |
| 372 | 20230705 | 140800 | 12731808000 | 41250 | 41250 | 41300 | 41250 | 808 |
| 373 | 20230705 | 140700 | 12698477750 | 41300 | 41300 | 41300 | 41300 | 3431 |
| 374 | 20230705 | 140600 | 12556777450 | 41300 | 41300 | 41350 | 41300 | 591 |
| 375 | 20230705 | 140500 | 12532358050 | 41350 | 41350 | 41350 | 41300 | 780 |
| 376 | 20230705 | 140400 | 12500129200 | 41300 | 41350 | 41400 | 41300 | 3360 |
| 377 | 20230705 | 140300 | 12361191900 | 41350 | 41350 | 41450 | 41350 | 385 |
| 378 | 20230705 | 140200 | 12345256400 | 41350 | 41400 | 41400 | 41350 | 418 |
| 379 | 20230705 | 140100 | 12327951850 | 41400 | 41400 | 41450 | 41350 | 1442 |
| 380 | 20230705 | 140000 | 12268253300 | 41400 | 41350 | 41400 | 41350 | 335 |
| 381 | 20230705 | 135900 | 12254392700 | 41350 | 41400 | 41400 | 41350 | 374 |
| 382 | 20230705 | 135800 | 12238927650 | 41400 | 41300 | 41400 | 41300 | 1105 |
| 383 | 20230705 | 135700 | 12193240650 | 41300 | 41350 | 41350 | 41300 | 426 |
| 384 | 20230705 | 135600 | 12175636800 | 41350 | 41350 | 41350 | 41300 | 499 |
| 385 | 20230705 | 135500 | 12155009550 | 41350 | 41350 | 41350 | 41300 | 1134 |
| 386 | 20230705 | 135400 | 12108168050 | 41350 | 41300 | 41350 | 41300 | 222 |
| 387 | 20230705 | 135300 | 12098994550 | 41350 | 41350 | 41350 | 41300 | 322 |
| 388 | 20230705 | 135200 | 12085682850 | 41300 | 41350 | 41350 | 41300 | 2350 |
| 389 | 20230705 | 135100 | 11988522650 | 41350 | 41300 | 41350 | 41300 | 316 |
| 390 | 20230705 | 135000 | 11975462700 | 41300 | 41350 | 41400 | 41300 | 1940 |
| 391 | 20230705 | 134900 | 11895245250 | 41350 | 41400 | 41400 | 41350 | 861 |
| 392 | 20230705 | 134800 | 11859642400 | 41400 | 41400 | 41400 | 41350 | 3102 |
| 393 | 20230705 | 134700 | 11731341500 | 41400 | 41400 | 41450 | 41400 | 1288 |
| 394 | 20230705 | 134600 | 11678011850 | 41450 | 41400 | 41450 | 41400 | 3843 |
| 395 | 20230705 | 134500 | 11518909450 | 41450 | 41450 | 41450 | 41400 | 4998 |
| 396 | 20230705 | 134400 | 11311883700 | 41450 | 41450 | 41500 | 41450 | 689 |
| 397 | 20230705 | 134300 | 11283324300 | 41450 | 41450 | 41500 | 41450 | 1276 |
| 398 | 20230705 | 134200 | 11230433800 | 41450 | 41550 | 41600 | 41450 | 7254 |
| 399 | 20230705 | 134100 | 10929330850 | 41600 | 41550 | 41600 | 41550 | 296 |
| 400 | 20230705 | 134000 | 10917031850 | 41600 | 41600 | 41600 | 41550 | 69 |
| 401 | 20230705 | 133900 | 10914164550 | 41550 | 41550 | 41600 | 41500 | 686 |
| 402 | 20230705 | 133800 | 10885664050 | 41550 | 41550 | 41550 | 41500 | 132 |
| 403 | 20230705 | 133700 | 10880185400 | 41550 | 41500 | 41550 | 41500 | 454 |
| 404 | 20230705 | 133600 | 10861328850 | 41500 | 41500 | 41550 | 41500 | 404 |
| 405 | 20230705 | 133500 | 10844549050 | 41500 | 41550 | 41550 | 41500 | 1269 |
| 406 | 20230705 | 133400 | 10791845800 | 41500 | 41550 | 41550 | 41500 | 1165 |
| 407 | 20230705 | 133300 | 10743467400 | 41500 | 41550 | 41550 | 41500 | 751 |
| 408 | 20230705 | 133200 | 10712284400 | 41550 | 41550 | 41600 | 41550 | 69 |
| 409 | 20230705 | 133100 | 10709417300 | 41600 | 41550 | 41600 | 41500 | 411 |
| 410 | 20230705 | 133000 | 10692345200 | 41550 | 41500 | 41550 | 41500 | 1406 |
| 411 | 20230705 | 132900 | 10633942100 | 41550 | 41550 | 41550 | 41500 | 1905 |
| 412 | 20230705 | 132800 | 10554791900 | 41550 | 41550 | 41600 | 41550 | 3516 |
| 413 | 20230705 | 132700 | 10408701750 | 41550 | 41600 | 41650 | 41550 | 3484 |
| 414 | 20230705 | 132600 | 10263767750 | 41600 | 41650 | 41650 | 41600 | 127 |
| 415 | 20230705 | 132500 | 10258481200 | 41600 | 41600 | 41650 | 41600 | 101 |
| 416 | 20230705 | 132400 | 10254279350 | 41650 | 41600 | 41650 | 41600 | 478 |
| 417 | 20230705 | 132300 | 10234391750 | 41600 | 41650 | 41650 | 41600 | 1338 |
| 418 | 20230705 | 132200 | 10178666800 | 41650 | 41650 | 41700 | 41650 | 281 |
| 419 | 20230705 | 132100 | 10166963000 | 41650 | 41650 | 41650 | 41650 | 104 |
| 420 | 20230705 | 132000 | 10162631400 | 41650 | 41650 | 41700 | 41650 | 585 |
| 421 | 20230705 | 131900 | 10138263350 | 41650 | 41650 | 41700 | 41650 | 52 |
| 422 | 20230705 | 131800 | 10136097500 | 41700 | 41650 | 41700 | 41600 | 763 |
| 423 | 20230705 | 131700 | 10104299750 | 41650 | 41650 | 41700 | 41650 | 134 |
| 424 | 20230705 | 131600 | 10098718550 | 41650 | 41650 | 41650 | 41650 | 216 |
| 425 | 20230705 | 131500 | 10089722150 | 41650 | 41650 | 41650 | 41650 | 1086 |
| 426 | 20230705 | 131400 | 10044490250 | 41650 | 41650 | 41650 | 41650 | 58 |
| 427 | 20230705 | 131300 | 10042074550 | 41650 | 41650 | 41650 | 41650 | 90 |
| 428 | 20230705 | 131200 | 10038326050 | 41650 | 41650 | 41700 | 41650 | 1335 |
| 429 | 20230705 | 131100 | 9982723050 | 41650 | 41700 | 41700 | 41650 | 578 |
| 430 | 20230705 | 131000 | 9958622850 | 41700 | 41700 | 41700 | 41650 | 500 |
| 431 | 20230705 | 130900 | 9937775400 | 41700 | 41650 | 41700 | 41650 | 147 |
| 432 | 20230705 | 130800 | 9931648550 | 41650 | 41650 | 41650 | 41650 | 214 |
| 433 | 20230705 | 130700 | 9922735450 | 41650 | 41650 | 41650 | 41650 | 601 |
| 434 | 20230705 | 130600 | 9897703800 | 41650 | 41650 | 41700 | 41650 | 205 |
| 435 | 20230705 | 130500 | 9889165500 | 41650 | 41650 | 41650 | 41650 | 772 |
| 436 | 20230705 | 130400 | 9857011700 | 41650 | 41650 | 41650 | 41650 | 59 |
| 437 | 20230705 | 130300 | 9854554350 | 41650 | 41650 | 41700 | 41650 | 97 |
| 438 | 20230705 | 130200 | 9850513850 | 41650 | 41650 | 41650 | 41650 | 51 |
| 439 | 20230705 | 130100 | 9848389700 | 41650 | 41650 | 41700 | 41650 | 73 |
| 440 | 20230705 | 130000 | 9845348550 | 41650 | 41650 | 41650 | 41650 | 396 |
| 441 | 20230705 | 125900 | 9828855150 | 41700 | 41650 | 41700 | 41650 | 201 |
| 442 | 20230705 | 125800 | 9820476100 | 41650 | 41650 | 41650 | 41650 | 62 |
| 443 | 20230705 | 125700 | 9817893800 | 41650 | 41650 | 41650 | 41650 | 66 |
| 444 | 20230705 | 125600 | 9815144900 | 41650 | 41600 | 41650 | 41600 | 347 |
| 445 | 20230705 | 125500 | 9800692850 | 41650 | 41650 | 41700 | 41600 | 2279 |
| 446 | 20230705 | 125400 | 9705749150 | 41650 | 41650 | 41700 | 41650 | 433 |
| 447 | 20230705 | 125300 | 9687712200 | 41650 | 41700 | 41700 | 41650 | 177 |
| 448 | 20230705 | 125200 | 9680333900 | 41650 | 41700 | 41700 | 41650 | 1784 |
| 449 | 20230705 | 125100 | 9605943550 | 41700 | 41700 | 41750 | 41700 | 192 |
| 450 | 20230705 | 125000 | 9597935550 | 41750 | 41700 | 41750 | 41700 | 110 |
| 451 | 20230705 | 124900 | 9593345800 | 41750 | 41700 | 41750 | 41700 | 620 |
| 452 | 20230705 | 124800 | 9567474500 | 41700 | 41750 | 41750 | 41700 | 251 |
| 453 | 20230705 | 124700 | 9557002050 | 41700 | 41650 | 41700 | 41650 | 1147 |
| 454 | 20230705 | 124600 | 9509175600 | 41650 | 41650 | 41700 | 41650 | 149 |
| 455 | 20230705 | 124500 | 9502969700 | 41650 | 41650 | 41700 | 41650 | 163 |
| 456 | 20230705 | 124400 | 9496179400 | 41650 | 41650 | 41700 | 41650 | 115 |
| 457 | 20230705 | 124300 | 9491386750 | 41650 | 41650 | 41700 | 41650 | 290 |
| 458 | 20230705 | 124200 | 9479296200 | 41650 | 41650 | 41700 | 41650 | 76 |
| 459 | 20230705 | 124100 | 9476129750 | 41650 | 41700 | 41700 | 41650 | 89 |
| 460 | 20230705 | 124000 | 9472422650 | 41650 | 41700 | 41700 | 41650 | 267 |
| 461 | 20230705 | 123900 | 9461290050 | 41750 | 41750 | 41750 | 41650 | 332 |
| 462 | 20230705 | 123800 | 9447447600 | 41700 | 41700 | 41700 | 41700 | 64 |
| 463 | 20230705 | 123700 | 9444778800 | 41700 | 41700 | 41700 | 41700 | 511 |
| 464 | 20230705 | 123600 | 9423470100 | 41650 | 41700 | 41700 | 41650 | 463 |
| 465 | 20230705 | 123500 | 9404171100 | 41650 | 41650 | 41700 | 41650 | 265 |
| 466 | 20230705 | 123400 | 9393133650 | 41700 | 41700 | 41700 | 41650 | 62 |
| 467 | 20230705 | 123300 | 9390550450 | 41700 | 41700 | 41700 | 41650 | 430 |
| 468 | 20230705 | 123200 | 9372622150 | 41700 | 41650 | 41700 | 41650 | 601 |
| 469 | 20230705 | 123100 | 9347563400 | 41650 | 41700 | 41700 | 41650 | 297 |
| 470 | 20230705 | 123000 | 9335193300 | 41700 | 41650 | 41700 | 41650 | 78 |
| 471 | 20230705 | 122900 | 9331943900 | 41650 | 41650 | 41650 | 41650 | 106 |
| 472 | 20230705 | 122800 | 9327529000 | 41650 | 41700 | 41700 | 41650 | 226 |
| 473 | 20230705 | 122700 | 9318116000 | 41650 | 41700 | 41700 | 41650 | 1855 |
| 474 | 20230705 | 122600 | 9240774300 | 41700 | 41700 | 41750 | 41700 | 124 |
| 475 | 20230705 | 122500 | 9235601100 | 41700 | 41700 | 41700 | 41700 | 49 |
| 476 | 20230705 | 122400 | 9233557800 | 41700 | 41700 | 41750 | 41700 | 85 |
| 477 | 20230705 | 122300 | 9230012250 | 41700 | 41700 | 41750 | 41700 | 342 |
| 478 | 20230705 | 122200 | 9215750750 | 41750 | 41700 | 41750 | 41700 | 63 |
| 479 | 20230705 | 122100 | 9213123400 | 41700 | 41750 | 41750 | 41700 | 151 |
| 480 | 20230705 | 122000 | 9206825300 | 41700 | 41750 | 41750 | 41700 | 110 |
| 481 | 20230705 | 121900 | 9202235300 | 41750 | 41700 | 41750 | 41700 | 291 |
| 482 | 20230705 | 121800 | 9190091650 | 41700 | 41700 | 41750 | 41700 | 104 |
| 483 | 20230705 | 121700 | 9185752100 | 41750 | 41750 | 41750 | 41750 | 857 |
| 484 | 20230705 | 121600 | 9149972350 | 41750 | 41800 | 41800 | 41750 | 139 |
| 485 | 20230705 | 121500 | 9144165450 | 41800 | 41750 | 41800 | 41750 | 145 |
| 486 | 20230705 | 121400 | 9138106850 | 41750 | 41750 | 41800 | 41750 | 51 |
| 487 | 20230705 | 121300 | 9135977500 | 41750 | 41700 | 41750 | 41700 | 232 |
| 488 | 20230705 | 121200 | 9126295500 | 41700 | 41750 | 41750 | 41700 | 177 |
| 489 | 20230705 | 121100 | 9118909850 | 41750 | 41750 | 41750 | 41700 | 148 |
| 490 | 20230705 | 121000 | 9112733400 | 41700 | 41700 | 41750 | 41700 | 189 |
| 491 | 20230705 | 120900 | 9104845550 | 41700 | 41750 | 41750 | 41700 | 915 |
| 492 | 20230705 | 120800 | 9066652050 | 41750 | 41800 | 41800 | 41750 | 155 |
| 493 | 20230705 | 120700 | 9060175800 | 41800 | 41750 | 41800 | 41750 | 54 |
| 494 | 20230705 | 120600 | 9057921250 | 41800 | 41750 | 41800 | 41750 | 179 |
| 495 | 20230705 | 120500 | 9050441500 | 41750 | 41750 | 41750 | 41750 | 76 |
| 496 | 20230705 | 120400 | 9047268500 | 41750 | 41750 | 41800 | 41750 | 109 |
| 497 | 20230705 | 120300 | 9042714300 | 41750 | 41750 | 41800 | 41700 | 488 |
| 498 | 20230705 | 120200 | 9022355250 | 41750 | 41750 | 41750 | 41700 | 85 |
| 499 | 20230705 | 120100 | 9018807000 | 41750 | 41700 | 41750 | 41700 | 838 |
| 500 | 20230705 | 120000 | 8983824400 | 41700 | 41700 | 41750 | 41700 | 85 |
| 501 | 20230705 | 115900 | 8980279800 | 41750 | 41700 | 41750 | 41700 | 226 |
| 502 | 20230705 | 115800 | 8970855450 | 41700 | 41750 | 41750 | 41700 | 665 |
| 503 | 20230705 | 115700 | 8943109150 | 41750 | 41700 | 41750 | 41700 | 505 |
| 504 | 20230705 | 115600 | 8922030100 | 41700 | 41700 | 41750 | 41700 | 82 |
| 505 | 20230705 | 115500 | 8918609600 | 41700 | 41700 | 41750 | 41700 | 531 |
| 506 | 20230705 | 115400 | 8896464500 | 41700 | 41700 | 41750 | 41700 | 126 |
| 507 | 20230705 | 115300 | 8891209600 | 41700 | 41700 | 41750 | 41700 | 100 |
| 508 | 20230705 | 115200 | 8887038500 | 41700 | 41700 | 41750 | 41700 | 159 |
| 509 | 20230705 | 115100 | 8880405200 | 41750 | 41700 | 41750 | 41700 | 192 |
| 510 | 20230705 | 115000 | 8872393100 | 41750 | 41700 | 41750 | 41700 | 116 |
| 511 | 20230705 | 114900 | 8867554600 | 41700 | 41750 | 41750 | 41700 | 480 |
| 512 | 20230705 | 114800 | 8847534500 | 41750 | 41700 | 41750 | 41700 | 96 |
| 513 | 20230705 | 114700 | 8843530500 | 41700 | 41750 | 41750 | 41700 | 327 |
| 514 | 20230705 | 114600 | 8829879800 | 41750 | 41750 | 41750 | 41700 | 343 |
| 515 | 20230705 | 114500 | 8815560500 | 41750 | 41750 | 41750 | 41700 | 970 |
| 516 | 20230705 | 114400 | 8775077650 | 41800 | 41750 | 41800 | 41750 | 81 |
| 517 | 20230705 | 114300 | 8771695200 | 41750 | 41750 | 41800 | 41750 | 671 |
| 518 | 20230705 | 114200 | 8743651300 | 41700 | 41700 | 41750 | 41700 | 870 |
| 519 | 20230705 | 114100 | 8707337700 | 41700 | 41750 | 41750 | 41700 | 234 |
| 520 | 20230705 | 114000 | 8697577000 | 41750 | 41700 | 41750 | 41700 | 1161 |
| 521 | 20230705 | 113900 | 8649150600 | 41750 | 41850 | 41900 | 41700 | 1605 |
| 522 | 20230705 | 113800 | 8582064600 | 41850 | 41850 | 41900 | 41850 | 108 |
| 523 | 20230705 | 113700 | 8577544050 | 41900 | 41850 | 41900 | 41850 | 131 |
| 524 | 20230705 | 113600 | 8572060950 | 41850 | 41850 | 41900 | 41850 | 216 |
| 525 | 20230705 | 113500 | 8563020250 | 41850 | 41850 | 41900 | 41850 | 132 |
| 526 | 20230705 | 113400 | 8557495350 | 41900 | 41850 | 41900 | 41850 | 128 |
| 527 | 20230705 | 113300 | 8552137550 | 41850 | 41850 | 41850 | 41800 | 666 |
| 528 | 20230705 | 113200 | 8524292500 | 41800 | 41850 | 41850 | 41800 | 186 |
| 529 | 20230705 | 113100 | 8516511750 | 41850 | 41850 | 41900 | 41850 | 288 |
| 530 | 20230705 | 113000 | 8504457950 | 41900 | 41800 | 41900 | 41800 | 197 |
| 531 | 20230705 | 112900 | 8496214150 | 41800 | 41800 | 41950 | 41800 | 2193 |
| 532 | 20230705 | 112800 | 8404520050 | 41800 | 41850 | 41900 | 41800 | 924 |
| 533 | 20230705 | 112700 | 8365829200 | 41850 | 41900 | 41900 | 41800 | 1598 |
| 534 | 20230705 | 112600 | 8298900900 | 41900 | 41900 | 41950 | 41900 | 197 |
| 535 | 20230705 | 112500 | 8290642500 | 41900 | 41950 | 41950 | 41900 | 452 |
| 536 | 20230705 | 112400 | 8271694000 | 41950 | 41950 | 42000 | 41950 | 118 |
| 537 | 20230705 | 112300 | 8266743200 | 41950 | 42000 | 42050 | 41950 | 186 |
| 538 | 20230705 | 112200 | 8258934400 | 42000 | 42000 | 42000 | 41950 | 82 |
| 539 | 20230705 | 112100 | 8255493650 | 42000 | 42050 | 42050 | 41950 | 453 |
| 540 | 20230705 | 112000 | 8236469400 | 42050 | 42200 | 42200 | 42000 | 2256 |
| 541 | 20230705 | 111900 | 8141514650 | 42150 | 42150 | 42200 | 42150 | 339 |
| 542 | 20230705 | 111800 | 8127225050 | 42150 | 42150 | 42200 | 42150 | 172 |
| 543 | 20230705 | 111700 | 8119974450 | 42150 | 42150 | 42200 | 42150 | 99 |
| 544 | 20230705 | 111600 | 8115800900 | 42200 | 42150 | 42200 | 42150 | 289 |
| 545 | 20230705 | 111500 | 8103619350 | 42200 | 42150 | 42200 | 42150 | 200 |
| 546 | 20230705 | 111400 | 8095183650 | 42150 | 42150 | 42200 | 42150 | 75 |
| 547 | 20230705 | 111300 | 8092021750 | 42200 | 42200 | 42200 | 42150 | 43 |
| 548 | 20230705 | 111200 | 8090207900 | 42200 | 42200 | 42250 | 42150 | 480 |
| 549 | 20230705 | 111100 | 8069953000 | 42250 | 42200 | 42250 | 42200 | 143 |
| 550 | 20230705 | 111000 | 8063917000 | 42200 | 42250 | 42250 | 42200 | 540 |
| 551 | 20230705 | 110900 | 8041108850 | 42250 | 42300 | 42300 | 42250 | 149 |
| 552 | 20230705 | 110800 | 8034812700 | 42300 | 42300 | 42300 | 42250 | 160 |
| 553 | 20230705 | 110700 | 8028045800 | 42300 | 42250 | 42300 | 42250 | 409 |
| 554 | 20230705 | 110600 | 8010749650 | 42200 | 42200 | 42300 | 42200 | 1130 |
| 555 | 20230705 | 110500 | 7963000600 | 42200 | 42250 | 42250 | 42200 | 78 |
| 556 | 20230705 | 110400 | 7959708300 | 42200 | 42250 | 42250 | 42200 | 220 |
| 557 | 20230705 | 110300 | 7950414100 | 42300 | 42250 | 42300 | 42200 | 433 |
| 558 | 20230705 | 110200 | 7932100800 | 42250 | 42250 | 42300 | 42200 | 349 |
| 559 | 20230705 | 110100 | 7917355150 | 42300 | 42250 | 42300 | 42200 | 703 |
| 560 | 20230705 | 110000 | 7887648200 | 42250 | 42150 | 42250 | 42150 | 1878 |
| 561 | 20230705 | 105900 | 7808381400 | 42200 | 42150 | 42200 | 42150 | 155 |
| 562 | 20230705 | 105800 | 7801842450 | 42150 | 42200 | 42200 | 42150 | 792 |
| 563 | 20230705 | 105700 | 7768447850 | 42200 | 42200 | 42250 | 42200 | 359 |
| 564 | 20230705 | 105600 | 7753297450 | 42250 | 42200 | 42250 | 42200 | 790 |
| 565 | 20230705 | 105500 | 7719958650 | 42250 | 42200 | 42250 | 42200 | 394 |
| 566 | 20230705 | 105400 | 7703320850 | 42250 | 42250 | 42250 | 42200 | 607 |
| 567 | 20230705 | 105300 | 7677683500 | 42250 | 42400 | 42400 | 42250 | 1482 |
| 568 | 20230705 | 105200 | 7614931850 | 42400 | 42500 | 42500 | 42400 | 1057 |
| 569 | 20230705 | 105100 | 7570060700 | 42500 | 42500 | 42550 | 42500 | 695 |
| 570 | 20230705 | 105000 | 7540521000 | 42500 | 42400 | 42500 | 42400 | 2871 |
| 571 | 20230705 | 104900 | 7418554900 | 42400 | 42350 | 42400 | 42350 | 436 |
| 572 | 20230705 | 104800 | 7400078050 | 42350 | 42350 | 42400 | 42350 | 291 |
| 573 | 20230705 | 104700 | 7387741450 | 42350 | 42400 | 42400 | 42350 | 325 |
| 574 | 20230705 | 104600 | 7373961600 | 42400 | 42400 | 42450 | 42350 | 2291 |
| 575 | 20230705 | 104500 | 7276776400 | 42400 | 42300 | 42400 | 42300 | 1701 |
| 576 | 20230705 | 104400 | 7204681250 | 42350 | 42300 | 42350 | 42250 | 282 |
| 577 | 20230705 | 104300 | 7192752250 | 42300 | 42250 | 42300 | 42250 | 162 |
| 578 | 20230705 | 104200 | 7185906750 | 42250 | 42200 | 42250 | 42200 | 449 |
| 579 | 20230705 | 104100 | 7166938400 | 42250 | 42300 | 42300 | 42250 | 349 |
| 580 | 20230705 | 104000 | 7152185550 | 42300 | 42300 | 42300 | 42300 | 170 |
| 581 | 20230705 | 103900 | 7144994550 | 42350 | 42350 | 42350 | 42300 | 205 |
| 582 | 20230705 | 103800 | 7136317550 | 42300 | 42350 | 42350 | 42250 | 1275 |
| 583 | 20230705 | 103700 | 7082402400 | 42350 | 42300 | 42400 | 42300 | 1872 |
| 584 | 20230705 | 103600 | 7003123900 | 42300 | 42300 | 42350 | 42300 | 1552 |
| 585 | 20230705 | 103500 | 6937439800 | 42350 | 42100 | 42350 | 42100 | 8116 |
| 586 | 20230705 | 103400 | 6594911750 | 42050 | 42050 | 42100 | 42050 | 39 |
| 587 | 20230705 | 103300 | 6593271250 | 42050 | 42050 | 42050 | 42050 | 29 |
| 588 | 20230705 | 103200 | 6592051800 | 42050 | 42050 | 42100 | 42050 | 175 |
| 589 | 20230705 | 103100 | 6584692750 | 42100 | 42100 | 42100 | 42100 | 534 |
| 590 | 20230705 | 103000 | 6562211350 | 42100 | 42050 | 42150 | 42050 | 582 |
| 591 | 20230705 | 102900 | 6537705450 | 42100 | 42050 | 42100 | 42050 | 478 |
| 592 | 20230705 | 102800 | 6517581750 | 42050 | 42050 | 42100 | 42050 | 785 |
| 593 | 20230705 | 102700 | 6484545600 | 42050 | 42000 | 42050 | 41950 | 2188 |
| 594 | 20230705 | 102600 | 6392563900 | 42000 | 41950 | 42050 | 41950 | 3042 |
| 595 | 20230705 | 102500 | 6264842550 | 41950 | 41900 | 41950 | 41900 | 3359 |
| 596 | 20230705 | 102400 | 6124097850 | 41900 | 41950 | 41950 | 41900 | 322 |
| 597 | 20230705 | 102300 | 6110590350 | 42000 | 42000 | 42000 | 41950 | 249 |
| 598 | 20230705 | 102200 | 6100132800 | 42000 | 42050 | 42050 | 42000 | 977 |
| 599 | 20230705 | 102100 | 6059066300 | 42000 | 41700 | 42000 | 41700 | 4942 |
| 600 | 20230705 | 102000 | 5851961300 | 41700 | 41700 | 41700 | 41700 | 119 |
| 601 | 20230705 | 101900 | 5846999000 | 41700 | 41750 | 41750 | 41600 | 1008 |
| 602 | 20230705 | 101800 | 5804992700 | 41750 | 41750 | 41800 | 41600 | 1084 |
| 603 | 20230705 | 101700 | 5759834300 | 41800 | 41800 | 41850 | 41750 | 798 |
| 604 | 20230705 | 101600 | 5726465800 | 41750 | 41650 | 41800 | 41650 | 2489 |
| 605 | 20230705 | 101500 | 5622711900 | 41650 | 41650 | 41650 | 41600 | 203 |
| 606 | 20230705 | 101400 | 5614257750 | 41600 | 41600 | 41650 | 41600 | 259 |
| 607 | 20230705 | 101300 | 5603483100 | 41600 | 41650 | 41650 | 41600 | 114 |
| 608 | 20230705 | 101200 | 5598739650 | 41650 | 41550 | 41650 | 41550 | 315 |
| 609 | 20230705 | 101100 | 5585641050 | 41550 | 41550 | 41600 | 41550 | 1206 |
| 610 | 20230705 | 101000 | 5535531600 | 41550 | 41550 | 41550 | 41500 | 962 |
| 611 | 20230705 | 100900 | 5495607950 | 41500 | 41600 | 41650 | 41500 | 843 |
| 612 | 20230705 | 100800 | 5460572150 | 41600 | 41550 | 41600 | 41550 | 4050 |
| 613 | 20230705 | 100700 | 5292288450 | 41600 | 41600 | 41650 | 41600 | 718 |
| 614 | 20230705 | 100600 | 5262414600 | 41650 | 41550 | 41650 | 41550 | 1111 |
| 615 | 20230705 | 100500 | 5216206100 | 41600 | 41600 | 41600 | 41550 | 223 |
| 616 | 20230705 | 100400 | 5206936750 | 41600 | 41550 | 41600 | 41550 | 770 |
| 617 | 20230705 | 100300 | 5174917950 | 41550 | 41600 | 41600 | 41550 | 121 |
| 618 | 20230705 | 100200 | 5169885100 | 41550 | 41650 | 41650 | 41550 | 763 |
| 619 | 20230705 | 100100 | 5138149200 | 41600 | 41550 | 41600 | 41550 | 1219 |
| 620 | 20230705 | 100000 | 5087440200 | 41550 | 41500 | 41600 | 41500 | 364 |
| 621 | 20230705 | 095900 | 5072316050 | 41550 | 41500 | 41600 | 41500 | 229 |
| 622 | 20230705 | 095800 | 5062801150 | 41500 | 41550 | 41550 | 41500 | 923 |
| 623 | 20230705 | 095700 | 5024457650 | 41500 | 41600 | 41600 | 41500 | 6775 |
| 624 | 20230705 | 095600 | 4742802500 | 41600 | 41600 | 41700 | 41600 | 1073 |
| 625 | 20230705 | 095500 | 4698129400 | 41600 | 41600 | 41600 | 41550 | 981 |
| 626 | 20230705 | 095400 | 4657342250 | 41650 | 41600 | 41650 | 41550 | 1940 |
| 627 | 20230705 | 095300 | 4576675950 | 41600 | 41650 | 41650 | 41600 | 189 |
| 628 | 20230705 | 095200 | 4568811850 | 41650 | 41600 | 41650 | 41550 | 1415 |
| 629 | 20230705 | 095100 | 4509918350 | 41600 | 41600 | 41650 | 41550 | 971 |
| 630 | 20230705 | 095000 | 4469529200 | 41600 | 41500 | 41600 | 41450 | 3099 |
| 631 | 20230705 | 094900 | 4340885000 | 41450 | 41500 | 41500 | 41450 | 5793 |
| 632 | 20230705 | 094800 | 4100579700 | 41550 | 41600 | 41600 | 41500 | 5635 |
| 633 | 20230705 | 094700 | 3866397800 | 41650 | 41650 | 41650 | 41600 | 506 |
| 634 | 20230705 | 094600 | 3845323050 | 41650 | 41650 | 41650 | 41600 | 545 |
| 635 | 20230705 | 094500 | 3822624950 | 41650 | 41650 | 41650 | 41600 | 150 |
| 636 | 20230705 | 094400 | 3816379250 | 41650 | 41650 | 41700 | 41600 | 573 |
| 637 | 20230705 | 094300 | 3792514250 | 41650 | 41650 | 41700 | 41600 | 1588 |
| 638 | 20230705 | 094200 | 3726372350 | 41650 | 41650 | 41700 | 41650 | 762 |
| 639 | 20230705 | 094100 | 3694630700 | 41700 | 41700 | 41750 | 41700 | 1075 |
| 640 | 20230705 | 094000 | 3649803050 | 41700 | 41800 | 41800 | 41700 | 1135 |
| 641 | 20230705 | 093900 | 3602414400 | 41800 | 41750 | 41800 | 41750 | 465 |
| 642 | 20230705 | 093800 | 3582983150 | 41800 | 41750 | 41800 | 41750 | 669 |
| 643 | 20230705 | 093700 | 3555032350 | 41750 | 41800 | 41800 | 41750 | 247 |
| 644 | 20230705 | 093600 | 3544720050 | 41800 | 41650 | 41800 | 41650 | 1700 |
| 645 | 20230705 | 093500 | 3473830400 | 41700 | 41650 | 41700 | 41600 | 1919 |
| 646 | 20230705 | 093400 | 3393939950 | 41650 | 41750 | 41750 | 41650 | 3025 |
| 647 | 20230705 | 093300 | 3267858850 | 41750 | 41750 | 41750 | 41700 | 507 |
| 648 | 20230705 | 093200 | 3246706850 | 41750 | 41800 | 41850 | 41700 | 3064 |
| 649 | 20230705 | 093100 | 3118745050 | 41800 | 41900 | 41900 | 41800 | 1857 |
| 650 | 20230705 | 093000 | 3041063550 | 41850 | 41800 | 41950 | 41800 | 341 |
| 651 | 20230705 | 092900 | 3026778700 | 41900 | 41800 | 41900 | 41800 | 818 |
| 652 | 20230705 | 092800 | 2992554000 | 41750 | 41850 | 41900 | 41750 | 1220 |
| 653 | 20230705 | 092700 | 2941557750 | 41800 | 41800 | 41850 | 41800 | 1055 |
| 654 | 20230705 | 092600 | 2897426150 | 41800 | 41850 | 41850 | 41800 | 667 |
| 655 | 20230705 | 092500 | 2869543450 | 41850 | 41950 | 42000 | 41800 | 1346 |
| 656 | 20230705 | 092400 | 2813224150 | 42000 | 41850 | 42000 | 41850 | 250 |
| 657 | 20230705 | 092300 | 2802748350 | 41900 | 42000 | 42050 | 41850 | 2482 |
| 658 | 20230705 | 092200 | 2698601150 | 42000 | 42000 | 42000 | 42000 | 298 |
| 659 | 20230705 | 092100 | 2686085150 | 42050 | 41850 | 42050 | 41800 | 4346 |
| 660 | 20230705 | 092000 | 2503982350 | 41850 | 41950 | 42000 | 41850 | 2781 |
| 661 | 20230705 | 091900 | 2387362500 | 41950 | 42050 | 42100 | 41950 | 1198 |
| 662 | 20230705 | 091800 | 2337005250 | 42050 | 42100 | 42100 | 42050 | 622 |
| 663 | 20230705 | 091700 | 2310822200 | 42100 | 42150 | 42150 | 42100 | 1377 |
| 664 | 20230705 | 091600 | 2252812250 | 42200 | 42150 | 42200 | 42150 | 357 |
| 665 | 20230705 | 091500 | 2237753000 | 42200 | 42050 | 42250 | 42050 | 2816 |
| 666 | 20230705 | 091400 | 2119263600 | 42000 | 42450 | 42450 | 42000 | 3829 |
| 667 | 20230705 | 091300 | 1957503750 | 42450 | 42450 | 42500 | 42450 | 414 |
| 668 | 20230705 | 091200 | 1939924450 | 42450 | 42600 | 42600 | 42400 | 2910 |
| 669 | 20230705 | 091100 | 1816225950 | 42600 | 42300 | 42600 | 42300 | 5295 |
| 670 | 20230705 | 091000 | 1591298000 | 42300 | 42400 | 42400 | 42300 | 2303 |
| 671 | 20230705 | 090900 | 1493718500 | 42400 | 42400 | 42450 | 42350 | 3359 |
| 672 | 20230705 | 090800 | 1351211500 | 42400 | 42400 | 42450 | 42350 | 3594 |
| 673 | 20230705 | 090700 | 1198834200 | 42400 | 42300 | 42400 | 42250 | 2152 |
| 674 | 20230705 | 090600 | 1107774050 | 42300 | 42150 | 42300 | 42150 | 2636 |
| 675 | 20230705 | 090500 | 996379100 | 42200 | 42100 | 42250 | 42100 | 2650 |
| 676 | 20230705 | 090400 | 884682150 | 42050 | 41900 | 42050 | 41900 | 2681 |
| 677 | 20230705 | 090300 | 772152550 | 41900 | 41900 | 41900 | 41850 | 660 |
| 678 | 20230705 | 090200 | 744517700 | 41900 | 41650 | 42000 | 41650 | 2569 |
| 679 | 20230705 | 090100 | 637123250 | 41600 | 41700 | 41700 | 41500 | 3424 |
| 680 | 20230705 | 090000 | 494741050 | 41750 | 42050 | 42050 | 41750 | 11738 |