35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 195300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 3 | 20230712 | 195200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230712 | 195100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230712 | 195000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230712 | 194900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230712 | 194800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230712 | 194700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230712 | 194600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230712 | 194500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230712 | 194400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230712 | 194300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230712 | 194200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230712 | 194100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230712 | 194000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230712 | 193900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230712 | 193800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230712 | 193700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230712 | 193600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230712 | 193500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230712 | 193400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230712 | 193300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230712 | 193200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230712 | 193100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230712 | 193000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230712 | 192900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230712 | 192800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230712 | 192700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230712 | 192600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230712 | 192500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230712 | 192400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230712 | 192300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 33 | 20230712 | 192200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230712 | 192100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230712 | 192000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230712 | 191900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230712 | 191800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230712 | 191700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230712 | 191600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230712 | 191500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230712 | 191400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230712 | 191300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230712 | 191200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230712 | 191100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230712 | 191000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230712 | 190900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230712 | 190800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230712 | 190700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230712 | 190600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230712 | 190500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230712 | 190400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230712 | 190300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230712 | 190200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230712 | 190100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230712 | 190000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230712 | 185900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230712 | 185800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230712 | 185700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230712 | 185600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230712 | 185500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230712 | 185400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230712 | 185300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 63 | 20230712 | 185200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230712 | 185100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230712 | 185000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230712 | 184900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230712 | 184800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230712 | 184700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230712 | 184600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230712 | 184500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230712 | 184400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230712 | 184300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230712 | 184200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230712 | 184100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230712 | 184000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230712 | 183900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230712 | 183800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230712 | 183700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230712 | 183600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230712 | 183500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230712 | 183400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230712 | 183300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230712 | 183200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230712 | 183100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230712 | 183000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230712 | 182900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230712 | 182800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230712 | 182700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230712 | 182600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230712 | 182500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230712 | 182400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230712 | 182300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 93 | 20230712 | 182200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230712 | 182100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230712 | 182000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230712 | 181900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230712 | 181800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230712 | 181700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230712 | 181600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230712 | 181500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230712 | 181400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230712 | 181300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230712 | 181200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230712 | 181100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230712 | 181000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230712 | 180900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230712 | 180800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230712 | 180700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230712 | 180600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230712 | 180500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230712 | 180400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230712 | 180300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230712 | 180200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230712 | 180100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230712 | 180000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230712 | 175900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230712 | 175800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230712 | 175700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230712 | 175600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230712 | 175500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230712 | 175400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230712 | 175300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 123 | 20230712 | 175200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230712 | 175100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230712 | 175000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230712 | 174900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230712 | 174800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230712 | 174700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230712 | 174600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230712 | 174500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230712 | 174400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230712 | 174300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230712 | 174200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230712 | 174100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230712 | 174000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230712 | 173900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230712 | 173800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230712 | 173700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230712 | 173600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230712 | 173500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230712 | 173400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230712 | 173300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230712 | 173200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230712 | 173100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230712 | 173000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230712 | 172900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230712 | 172800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230712 | 172700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230712 | 172600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230712 | 172500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230712 | 172400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230712 | 172300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 153 | 20230712 | 172200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230712 | 172100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230712 | 172000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230712 | 171900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230712 | 171800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230712 | 171700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230712 | 171600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230712 | 171500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230712 | 171400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230712 | 171300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230712 | 171200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230712 | 171100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230712 | 171000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230712 | 170900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230712 | 170800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230712 | 170700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230712 | 170600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230712 | 170500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230712 | 170400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230712 | 170300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230712 | 170200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230712 | 170100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230712 | 170000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230712 | 165900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230712 | 165800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230712 | 165700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230712 | 165600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230712 | 165500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230712 | 165400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230712 | 165300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 183 | 20230712 | 165200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230712 | 165100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230712 | 165000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230712 | 164900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230712 | 164800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230712 | 164700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230712 | 164600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230712 | 164500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230712 | 164400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230712 | 164300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230712 | 164200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230712 | 164100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230712 | 164000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230712 | 163900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230712 | 163800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230712 | 163700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230712 | 163600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230712 | 163500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230712 | 163400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230712 | 163300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230712 | 163200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230712 | 163100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230712 | 163000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230712 | 162900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230712 | 162800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230712 | 162700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230712 | 162600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230712 | 162500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230712 | 162400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230712 | 162300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 213 | 20230712 | 162200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230712 | 162100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230712 | 162000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230712 | 161900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230712 | 161800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20230712 | 161700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20230712 | 161600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20230712 | 161500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20230712 | 161400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20230712 | 161300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20230712 | 161200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20230712 | 161100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20230712 | 161000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20230712 | 160900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20230712 | 160800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20230712 | 160700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20230712 | 160600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20230712 | 160500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20230712 | 160400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20230712 | 160300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20230712 | 160200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20230712 | 160100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20230712 | 160000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20230712 | 155900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20230712 | 155800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20230712 | 155700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20230712 | 155600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20230712 | 155500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20230712 | 155400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20230712 | 155300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 243 | 20230712 | 155200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20230712 | 155100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20230712 | 155000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20230712 | 154900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20230712 | 154800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20230712 | 154700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20230712 | 154600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20230712 | 154500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20230712 | 154400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20230712 | 154300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20230712 | 154200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20230712 | 154100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20230712 | 154000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20230712 | 153900 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20230712 | 153800 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20230712 | 153700 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20230712 | 153600 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20230712 | 153500 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20230712 | 153400 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20230712 | 153300 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20230712 | 153200 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20230712 | 153100 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20230712 | 153000 | 9552592550 | 38200 | 38200 | 38200 | 38200 | 4654 |
| 266 | 20230712 | 152900 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20230712 | 152800 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20230712 | 152700 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20230712 | 152600 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20230712 | 152500 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20230712 | 152400 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20230712 | 152300 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 273 | 20230712 | 152200 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20230712 | 152100 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20230712 | 152000 | 9374809750 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20230712 | 151900 | 9374809750 | 38000 | 38100 | 38100 | 38000 | 483 |
| 277 | 20230712 | 151800 | 9356444700 | 38100 | 38050 | 38100 | 38000 | 286 |
| 278 | 20230712 | 151700 | 9345556000 | 38050 | 38050 | 38100 | 38000 | 1278 |
| 279 | 20230712 | 151600 | 9296927050 | 38050 | 38200 | 38200 | 38050 | 1217 |
| 280 | 20230712 | 151500 | 9250573550 | 38200 | 38100 | 38200 | 38100 | 2919 |
| 281 | 20230712 | 151400 | 9139255400 | 38100 | 38100 | 38100 | 38050 | 302 |
| 282 | 20230712 | 151300 | 9127749250 | 38100 | 38050 | 38100 | 38000 | 1439 |
| 283 | 20230712 | 151200 | 9072949250 | 38050 | 38000 | 38050 | 38000 | 1825 |
| 284 | 20230712 | 151100 | 9003528700 | 38050 | 38050 | 38050 | 38000 | 909 |
| 285 | 20230712 | 151000 | 8968980650 | 38000 | 38050 | 38050 | 38000 | 657 |
| 286 | 20230712 | 150900 | 8944012550 | 37950 | 38000 | 38050 | 37950 | 644 |
| 287 | 20230712 | 150800 | 8919546850 | 37950 | 37950 | 38000 | 37950 | 1370 |
| 288 | 20230712 | 150700 | 8867507400 | 37950 | 37950 | 38000 | 37900 | 425 |
| 289 | 20230712 | 150600 | 8851387050 | 37950 | 38000 | 38050 | 37950 | 462 |
| 290 | 20230712 | 150500 | 8833833250 | 38000 | 37950 | 38050 | 37950 | 1028 |
| 291 | 20230712 | 150400 | 8794766750 | 37900 | 37900 | 37900 | 37850 | 1676 |
| 292 | 20230712 | 150300 | 8731262200 | 37900 | 37850 | 37900 | 37800 | 738 |
| 293 | 20230712 | 150200 | 8703329000 | 37850 | 37850 | 37850 | 37800 | 350 |
| 294 | 20230712 | 150100 | 8690094150 | 37850 | 37800 | 37850 | 37800 | 319 |
| 295 | 20230712 | 150000 | 8678028550 | 37850 | 37800 | 37850 | 37800 | 132 |
| 296 | 20230712 | 145900 | 8673037850 | 37800 | 37800 | 37850 | 37750 | 235 |
| 297 | 20230712 | 145800 | 8664156950 | 37850 | 37800 | 37850 | 37750 | 1291 |
| 298 | 20230712 | 145700 | 8615369050 | 37750 | 37800 | 37800 | 37750 | 250 |
| 299 | 20230712 | 145600 | 8605929750 | 37800 | 37750 | 37850 | 37750 | 681 |
| 300 | 20230712 | 145500 | 8580198800 | 37800 | 37800 | 37800 | 37750 | 465 |
| 301 | 20230712 | 145400 | 8562633400 | 37850 | 37850 | 37850 | 37750 | 296 |
| 302 | 20230712 | 145300 | 8551444850 | 37800 | 37900 | 37900 | 37750 | 222 |
| 303 | 20230712 | 145200 | 8543054250 | 37900 | 37850 | 37900 | 37750 | 307 |
| 304 | 20230712 | 145100 | 8531440750 | 37850 | 37800 | 37850 | 37800 | 255 |
| 305 | 20230712 | 145000 | 8521799050 | 37800 | 37800 | 37900 | 37750 | 351 |
| 306 | 20230712 | 144900 | 8508528950 | 37900 | 37850 | 37900 | 37750 | 340 |
| 307 | 20230712 | 144800 | 8495670400 | 37900 | 37750 | 37900 | 37700 | 2846 |
| 308 | 20230712 | 144700 | 8388114900 | 37800 | 37750 | 37800 | 37700 | 553 |
| 309 | 20230712 | 144600 | 8367238600 | 37700 | 37750 | 37800 | 37700 | 712 |
| 310 | 20230712 | 144500 | 8340369400 | 37800 | 37750 | 37800 | 37700 | 353 |
| 311 | 20230712 | 144400 | 8327045200 | 37750 | 37750 | 37800 | 37700 | 658 |
| 312 | 20230712 | 144300 | 8302214350 | 37750 | 37750 | 37800 | 37750 | 431 |
| 313 | 20230712 | 144200 | 8285943400 | 37750 | 37850 | 37900 | 37750 | 471 |
| 314 | 20230712 | 144100 | 8268144300 | 37850 | 37850 | 37850 | 37800 | 1416 |
| 315 | 20230712 | 144000 | 8214615000 | 37900 | 37850 | 37900 | 37800 | 293 |
| 316 | 20230712 | 143900 | 8203528250 | 38000 | 37800 | 38000 | 37800 | 1495 |
| 317 | 20230712 | 143800 | 8146876100 | 37850 | 37800 | 37900 | 37800 | 221 |
| 318 | 20230712 | 143700 | 8138513900 | 37850 | 37850 | 37900 | 37750 | 393 |
| 319 | 20230712 | 143600 | 8123654450 | 37850 | 37900 | 37900 | 37800 | 184 |
| 320 | 20230712 | 143500 | 8116692950 | 37900 | 37850 | 37900 | 37800 | 911 |
| 321 | 20230712 | 143400 | 8082247700 | 37850 | 37850 | 37900 | 37800 | 244 |
| 322 | 20230712 | 143300 | 8073013050 | 37800 | 37850 | 37850 | 37800 | 365 |
| 323 | 20230712 | 143200 | 8059209400 | 37850 | 37850 | 37850 | 37850 | 283 |
| 324 | 20230712 | 143100 | 8048497850 | 37850 | 37900 | 37900 | 37850 | 399 |
| 325 | 20230712 | 143000 | 8033391250 | 37850 | 37850 | 37900 | 37850 | 341 |
| 326 | 20230712 | 142900 | 8020481950 | 37850 | 37900 | 37900 | 37850 | 204 |
| 327 | 20230712 | 142800 | 8012754550 | 37850 | 37950 | 37950 | 37850 | 1622 |
| 328 | 20230712 | 142700 | 7951284200 | 37850 | 37900 | 37950 | 37850 | 395 |
| 329 | 20230712 | 142600 | 7936316650 | 37850 | 38000 | 38000 | 37800 | 311 |
| 330 | 20230712 | 142500 | 7924525650 | 37950 | 37950 | 37950 | 37800 | 318 |
| 331 | 20230712 | 142400 | 7912468150 | 37850 | 37850 | 37950 | 37850 | 399 |
| 332 | 20230712 | 142300 | 7897358650 | 37950 | 37800 | 37950 | 37800 | 2360 |
| 333 | 20230712 | 142200 | 7807928650 | 37800 | 37800 | 37850 | 37800 | 237 |
| 334 | 20230712 | 142100 | 7798963700 | 37800 | 37800 | 37850 | 37750 | 178 |
| 335 | 20230712 | 142000 | 7792233250 | 37800 | 37750 | 37850 | 37700 | 377 |
| 336 | 20230712 | 141900 | 7777993150 | 37800 | 37850 | 37900 | 37750 | 419 |
| 337 | 20230712 | 141800 | 7762146950 | 37850 | 37800 | 37850 | 37700 | 216 |
| 338 | 20230712 | 141700 | 7753984900 | 37850 | 37850 | 37850 | 37700 | 637 |
| 339 | 20230712 | 141600 | 7729922950 | 37850 | 37750 | 37850 | 37700 | 319 |
| 340 | 20230712 | 141500 | 7717876350 | 37750 | 37750 | 37800 | 37700 | 222 |
| 341 | 20230712 | 141400 | 7709494500 | 37750 | 37750 | 37800 | 37700 | 274 |
| 342 | 20230712 | 141300 | 7699153250 | 37750 | 37750 | 37800 | 37700 | 239 |
| 343 | 20230712 | 141200 | 7690134400 | 37750 | 37750 | 37800 | 37700 | 403 |
| 344 | 20230712 | 141100 | 7674930500 | 37700 | 37700 | 37750 | 37700 | 367 |
| 345 | 20230712 | 141000 | 7661087850 | 37800 | 37750 | 37800 | 37700 | 483 |
| 346 | 20230712 | 140900 | 7642858250 | 37750 | 37750 | 37800 | 37750 | 92 |
| 347 | 20230712 | 140800 | 7639383550 | 37800 | 37800 | 37800 | 37700 | 398 |
| 348 | 20230712 | 140700 | 7624359800 | 37800 | 37800 | 37800 | 37700 | 331 |
| 349 | 20230712 | 140600 | 7611864150 | 37750 | 37750 | 37800 | 37700 | 529 |
| 350 | 20230712 | 140500 | 7591886350 | 37750 | 37800 | 37800 | 37700 | 619 |
| 351 | 20230712 | 140400 | 7568522000 | 37750 | 37750 | 37800 | 37750 | 390 |
| 352 | 20230712 | 140300 | 7553798900 | 37800 | 37800 | 37800 | 37750 | 107 |
| 353 | 20230712 | 140200 | 7549758750 | 37800 | 37800 | 37850 | 37800 | 615 |
| 354 | 20230712 | 140100 | 7526510350 | 37850 | 37850 | 37900 | 37800 | 360 |
| 355 | 20230712 | 140000 | 7512887150 | 37850 | 37850 | 37900 | 37850 | 319 |
| 356 | 20230712 | 135900 | 7500810900 | 37900 | 37850 | 37900 | 37850 | 351 |
| 357 | 20230712 | 135800 | 7487512350 | 37850 | 37950 | 37950 | 37850 | 232 |
| 358 | 20230712 | 135700 | 7478724400 | 37900 | 37950 | 37950 | 37900 | 441 |
| 359 | 20230712 | 135600 | 7462008450 | 37900 | 37900 | 37950 | 37900 | 167 |
| 360 | 20230712 | 135500 | 7455677850 | 37950 | 37950 | 37950 | 37900 | 344 |
| 361 | 20230712 | 135400 | 7442627300 | 37850 | 37900 | 37950 | 37850 | 213 |
| 362 | 20230712 | 135300 | 7434559850 | 37900 | 37900 | 37950 | 37900 | 498 |
| 363 | 20230712 | 135200 | 7415684250 | 37900 | 37900 | 37950 | 37900 | 497 |
| 364 | 20230712 | 135100 | 7396846250 | 37950 | 37900 | 37950 | 37900 | 144 |
| 365 | 20230712 | 135000 | 7391387300 | 37900 | 37900 | 37950 | 37850 | 409 |
| 366 | 20230712 | 134900 | 7375888650 | 37950 | 37850 | 38000 | 37800 | 1549 |
| 367 | 20230712 | 134800 | 7317178950 | 37900 | 37850 | 37900 | 37800 | 235 |
| 368 | 20230712 | 134700 | 7308285050 | 37850 | 37900 | 37900 | 37850 | 192 |
| 369 | 20230712 | 134600 | 7301015050 | 37900 | 37850 | 37900 | 37850 | 271 |
| 370 | 20230712 | 134500 | 7290756950 | 37850 | 37900 | 37900 | 37850 | 271 |
| 371 | 20230712 | 134400 | 7280495700 | 37850 | 37900 | 37950 | 37850 | 332 |
| 372 | 20230712 | 134300 | 7267922850 | 37850 | 37900 | 37900 | 37850 | 255 |
| 373 | 20230712 | 134200 | 7258264550 | 37900 | 37800 | 37900 | 37800 | 1397 |
| 374 | 20230712 | 134100 | 7205339950 | 37800 | 37850 | 37900 | 37800 | 1158 |
| 375 | 20230712 | 134000 | 7161515100 | 37900 | 37900 | 37900 | 37850 | 245 |
| 376 | 20230712 | 133900 | 7152237300 | 37850 | 37850 | 37900 | 37850 | 177 |
| 377 | 20230712 | 133800 | 7145537650 | 37900 | 37850 | 37900 | 37850 | 439 |
| 378 | 20230712 | 133700 | 7128919300 | 37850 | 37900 | 37900 | 37850 | 671 |
| 379 | 20230712 | 133600 | 7103518400 | 37900 | 37850 | 37900 | 37850 | 197 |
| 380 | 20230712 | 133500 | 7096061000 | 37850 | 37850 | 37900 | 37850 | 204 |
| 381 | 20230712 | 133400 | 7088337600 | 37850 | 37900 | 37900 | 37850 | 2023 |
| 382 | 20230712 | 133300 | 7011673950 | 37850 | 37850 | 37900 | 37800 | 265 |
| 383 | 20230712 | 133200 | 7001648600 | 37850 | 37850 | 37850 | 37800 | 268 |
| 384 | 20230712 | 133100 | 6991509400 | 37900 | 37900 | 37900 | 37850 | 699 |
| 385 | 20230712 | 133000 | 6965028950 | 37900 | 37850 | 37900 | 37850 | 304 |
| 386 | 20230712 | 132900 | 6953522250 | 37900 | 37900 | 37900 | 37900 | 616 |
| 387 | 20230712 | 132800 | 6930175850 | 37850 | 37950 | 37950 | 37850 | 405 |
| 388 | 20230712 | 132700 | 6914825300 | 37950 | 37950 | 37950 | 37850 | 150 |
| 389 | 20230712 | 132600 | 6909142500 | 37950 | 38000 | 38000 | 37950 | 972 |
| 390 | 20230712 | 132500 | 6872252850 | 37950 | 37950 | 38000 | 37950 | 226 |
| 391 | 20230712 | 132400 | 6863673250 | 37950 | 37850 | 37950 | 37850 | 675 |
| 392 | 20230712 | 132300 | 6838091900 | 37900 | 37850 | 37900 | 37800 | 142 |
| 393 | 20230712 | 132200 | 6832716950 | 37850 | 37800 | 37900 | 37800 | 134 |
| 394 | 20230712 | 132100 | 6827642700 | 37800 | 37900 | 37900 | 37800 | 430 |
| 395 | 20230712 | 132000 | 6811369050 | 37900 | 37800 | 37900 | 37800 | 110 |
| 396 | 20230712 | 131900 | 6807207550 | 37900 | 37800 | 37900 | 37800 | 208 |
| 397 | 20230712 | 131800 | 6799342000 | 37900 | 37850 | 37900 | 37800 | 311 |
| 398 | 20230712 | 131700 | 6787577500 | 37850 | 37850 | 37850 | 37800 | 172 |
| 399 | 20230712 | 131600 | 6781073400 | 37850 | 37850 | 37900 | 37850 | 135 |
| 400 | 20230712 | 131500 | 6775963150 | 37850 | 37900 | 37900 | 37850 | 382 |
| 401 | 20230712 | 131400 | 6761503250 | 37850 | 37800 | 37900 | 37800 | 210 |
| 402 | 20230712 | 131300 | 6753559450 | 37850 | 37800 | 37900 | 37800 | 171 |
| 403 | 20230712 | 131200 | 6747089850 | 37850 | 37800 | 37850 | 37750 | 548 |
| 404 | 20230712 | 131100 | 6726389500 | 37950 | 37900 | 37950 | 37850 | 897 |
| 405 | 20230712 | 131000 | 6692396300 | 37900 | 37900 | 37950 | 37900 | 235 |
| 406 | 20230712 | 130900 | 6683489150 | 37950 | 37950 | 38000 | 37900 | 320 |
| 407 | 20230712 | 130800 | 6671352650 | 37900 | 37900 | 37950 | 37850 | 210 |
| 408 | 20230712 | 130700 | 6663392400 | 37800 | 37850 | 37850 | 37800 | 458 |
| 409 | 20230712 | 130600 | 6646070600 | 37850 | 37950 | 37950 | 37850 | 252 |
| 410 | 20230712 | 130500 | 6636516200 | 37950 | 37950 | 37950 | 37900 | 233 |
| 411 | 20230712 | 130400 | 6627683200 | 37900 | 37900 | 37950 | 37900 | 97 |
| 412 | 20230712 | 130300 | 6624005450 | 37950 | 37900 | 37950 | 37850 | 509 |
| 413 | 20230712 | 130200 | 6604712900 | 37900 | 38000 | 38000 | 37900 | 216 |
| 414 | 20230712 | 130100 | 6596523050 | 38000 | 37900 | 38000 | 37900 | 124 |
| 415 | 20230712 | 130000 | 6591819700 | 37950 | 37950 | 37950 | 37900 | 303 |
| 416 | 20230712 | 125900 | 6580332050 | 37900 | 37950 | 38000 | 37900 | 334 |
| 417 | 20230712 | 125800 | 6567658450 | 37950 | 37950 | 38000 | 37950 | 182 |
| 418 | 20230712 | 125700 | 6560749250 | 37950 | 38000 | 38000 | 37950 | 177 |
| 419 | 20230712 | 125600 | 6554030650 | 38000 | 38000 | 38000 | 37950 | 189 |
| 420 | 20230712 | 125500 | 6546856900 | 37950 | 38000 | 38000 | 37950 | 237 |
| 421 | 20230712 | 125400 | 6537859250 | 38000 | 38000 | 38000 | 37950 | 157 |
| 422 | 20230712 | 125300 | 6531899250 | 38000 | 37950 | 38000 | 37950 | 64 |
| 423 | 20230712 | 125200 | 6529470400 | 37900 | 38000 | 38050 | 37900 | 244 |
| 424 | 20230712 | 125100 | 6520209050 | 37950 | 38000 | 38050 | 37900 | 175 |
| 425 | 20230712 | 125000 | 6513561650 | 38000 | 38000 | 38050 | 38000 | 247 |
| 426 | 20230712 | 124900 | 6504167450 | 38000 | 37950 | 38000 | 37950 | 148 |
| 427 | 20230712 | 124800 | 6498548850 | 37950 | 38000 | 38050 | 37950 | 352 |
| 428 | 20230712 | 124700 | 6485174400 | 38000 | 38050 | 38050 | 37950 | 145 |
| 429 | 20230712 | 124600 | 6479664350 | 37950 | 37950 | 38000 | 37900 | 199 |
| 430 | 20230712 | 124500 | 6472111300 | 37950 | 37950 | 38000 | 37950 | 243 |
| 431 | 20230712 | 124400 | 6462882000 | 38000 | 38000 | 38050 | 38000 | 236 |
| 432 | 20230712 | 124300 | 6453913100 | 38000 | 38000 | 38000 | 37950 | 104 |
| 433 | 20230712 | 124200 | 6449963900 | 38000 | 38000 | 38050 | 37950 | 245 |
| 434 | 20230712 | 124100 | 6440656250 | 38000 | 38000 | 38000 | 37950 | 123 |
| 435 | 20230712 | 124000 | 6435986900 | 37950 | 38000 | 38000 | 37950 | 226 |
| 436 | 20230712 | 123900 | 6427408800 | 38000 | 38000 | 38000 | 37950 | 159 |
| 437 | 20230712 | 123800 | 6421373750 | 37950 | 37950 | 38000 | 37950 | 133 |
| 438 | 20230712 | 123700 | 6416325800 | 37950 | 37950 | 38000 | 37900 | 289 |
| 439 | 20230712 | 123600 | 6405364500 | 38000 | 38000 | 38000 | 37900 | 951 |
| 440 | 20230712 | 123500 | 6369310800 | 37950 | 38000 | 38000 | 37950 | 59 |
| 441 | 20230712 | 123400 | 6367070400 | 38000 | 37950 | 38000 | 37900 | 163 |
| 442 | 20230712 | 123300 | 6360887250 | 37950 | 37950 | 38000 | 37950 | 259 |
| 443 | 20230712 | 123200 | 6351055850 | 37950 | 38000 | 38000 | 37950 | 167 |
| 444 | 20230712 | 123100 | 6344714700 | 37950 | 37950 | 38000 | 37950 | 125 |
| 445 | 20230712 | 123000 | 6339967900 | 38000 | 38000 | 38000 | 37900 | 215 |
| 446 | 20230712 | 122900 | 6331808750 | 37950 | 38000 | 38050 | 37900 | 347 |
| 447 | 20230712 | 122800 | 6318641400 | 37900 | 37950 | 38000 | 37900 | 183 |
| 448 | 20230712 | 122700 | 6311701500 | 37950 | 37900 | 37950 | 37900 | 89 |
| 449 | 20230712 | 122600 | 6308324100 | 38000 | 38000 | 38050 | 37900 | 216 |
| 450 | 20230712 | 122500 | 6300126950 | 38050 | 38000 | 38050 | 37950 | 382 |
| 451 | 20230712 | 122400 | 6285617400 | 37900 | 37950 | 38000 | 37900 | 195 |
| 452 | 20230712 | 122300 | 6278217150 | 37950 | 38000 | 38050 | 37900 | 232 |
| 453 | 20230712 | 122200 | 6269404400 | 38000 | 38050 | 38050 | 38000 | 87 |
| 454 | 20230712 | 122100 | 6266095200 | 38000 | 37950 | 38000 | 37950 | 248 |
| 455 | 20230712 | 122000 | 6256680600 | 37950 | 37900 | 37950 | 37900 | 180 |
| 456 | 20230712 | 121900 | 6249853600 | 37950 | 37950 | 38000 | 37900 | 309 |
| 457 | 20230712 | 121800 | 6238133900 | 37950 | 38000 | 38000 | 37950 | 381 |
| 458 | 20230712 | 121700 | 6223669450 | 38000 | 37900 | 38000 | 37900 | 78 |
| 459 | 20230712 | 121600 | 6220708150 | 37900 | 38000 | 38000 | 37900 | 373 |
| 460 | 20230712 | 121500 | 6206541350 | 38000 | 38050 | 38050 | 38000 | 234 |
| 461 | 20230712 | 121400 | 6197646700 | 38050 | 38050 | 38050 | 38050 | 115 |
| 462 | 20230712 | 121300 | 6193270950 | 38050 | 38150 | 38150 | 38000 | 432 |
| 463 | 20230712 | 121200 | 6176821400 | 38100 | 38100 | 38150 | 38100 | 2609 |
| 464 | 20230712 | 121100 | 6077291000 | 38150 | 38100 | 38200 | 38100 | 2346 |
| 465 | 20230712 | 121000 | 5987798700 | 38150 | 38150 | 38150 | 38100 | 391 |
| 466 | 20230712 | 120900 | 5972898250 | 38150 | 38150 | 38150 | 38100 | 70 |
| 467 | 20230712 | 120800 | 5970230700 | 38150 | 38100 | 38150 | 38100 | 249 |
| 468 | 20230712 | 120700 | 5960741100 | 38100 | 38200 | 38200 | 38100 | 981 |
| 469 | 20230712 | 120600 | 5923302100 | 38200 | 38150 | 38250 | 38150 | 622 |
| 470 | 20230712 | 120500 | 5899540400 | 38150 | 38000 | 38200 | 38000 | 3232 |
| 471 | 20230712 | 120400 | 5776401400 | 38000 | 38000 | 38050 | 38000 | 196 |
| 472 | 20230712 | 120300 | 5768951650 | 37950 | 37950 | 38000 | 37950 | 731 |
| 473 | 20230712 | 120200 | 5741180650 | 37950 | 37950 | 37950 | 37950 | 194 |
| 474 | 20230712 | 120100 | 5733818350 | 37950 | 38000 | 38000 | 37950 | 253 |
| 475 | 20230712 | 120000 | 5724212650 | 38000 | 37950 | 38000 | 37950 | 348 |
| 476 | 20230712 | 115900 | 5711000450 | 37950 | 38000 | 38000 | 37950 | 535 |
| 477 | 20230712 | 115800 | 5690680950 | 38000 | 37950 | 38000 | 37900 | 152 |
| 478 | 20230712 | 115700 | 5684913700 | 37900 | 37900 | 38000 | 37850 | 3099 |
| 479 | 20230712 | 115600 | 5567283100 | 37850 | 37850 | 37900 | 37850 | 1002 |
| 480 | 20230712 | 115500 | 5529313700 | 37900 | 37850 | 37900 | 37850 | 174 |
| 481 | 20230712 | 115400 | 5522727550 | 37850 | 37850 | 37900 | 37850 | 481 |
| 482 | 20230712 | 115300 | 5504518550 | 37900 | 37900 | 37900 | 37850 | 1123 |
| 483 | 20230712 | 115200 | 5461964100 | 37900 | 37900 | 37900 | 37850 | 295 |
| 484 | 20230712 | 115100 | 5450784650 | 37850 | 37850 | 37900 | 37850 | 248 |
| 485 | 20230712 | 115000 | 5441396550 | 37850 | 37900 | 37900 | 37800 | 528 |
| 486 | 20230712 | 114900 | 5421417600 | 37850 | 37850 | 37850 | 37850 | 68 |
| 487 | 20230712 | 114800 | 5418843800 | 37800 | 37850 | 37900 | 37800 | 111 |
| 488 | 20230712 | 114700 | 5414643250 | 37850 | 37850 | 37900 | 37850 | 576 |
| 489 | 20230712 | 114600 | 5392841000 | 37850 | 37900 | 37900 | 37850 | 319 |
| 490 | 20230712 | 114500 | 5380761750 | 37900 | 37850 | 37900 | 37850 | 320 |
| 491 | 20230712 | 114400 | 5368644050 | 37850 | 37800 | 37850 | 37800 | 501 |
| 492 | 20230712 | 114300 | 5349704700 | 37850 | 37850 | 37850 | 37800 | 610 |
| 493 | 20230712 | 114200 | 5326629050 | 37850 | 37800 | 37850 | 37800 | 100 |
| 494 | 20230712 | 114100 | 5322846350 | 37800 | 37800 | 37850 | 37800 | 130 |
| 495 | 20230712 | 114000 | 5317932150 | 37850 | 37800 | 37850 | 37750 | 278 |
| 496 | 20230712 | 113900 | 5307430000 | 37850 | 37800 | 37850 | 37750 | 518 |
| 497 | 20230712 | 113800 | 5287855600 | 37800 | 37750 | 37800 | 37750 | 279 |
| 498 | 20230712 | 113700 | 5277322700 | 37700 | 37700 | 37750 | 37700 | 465 |
| 499 | 20230712 | 113600 | 5259779450 | 37700 | 37700 | 37750 | 37650 | 211 |
| 500 | 20230712 | 113500 | 5251827550 | 37700 | 37700 | 37700 | 37600 | 437 |
| 501 | 20230712 | 113400 | 5235363250 | 37700 | 37550 | 37700 | 37550 | 259 |
| 502 | 20230712 | 113300 | 5225626500 | 37600 | 37600 | 37650 | 37600 | 515 |
| 503 | 20230712 | 113200 | 5206261300 | 37600 | 37600 | 37650 | 37550 | 307 |
| 504 | 20230712 | 113100 | 5194725150 | 37600 | 37600 | 37650 | 37550 | 661 |
| 505 | 20230712 | 113000 | 5169877250 | 37600 | 37650 | 37650 | 37550 | 734 |
| 506 | 20230712 | 112900 | 5142306400 | 37550 | 37600 | 37650 | 37550 | 150 |
| 507 | 20230712 | 112800 | 5136666550 | 37650 | 37650 | 37700 | 37600 | 622 |
| 508 | 20230712 | 112700 | 5113260000 | 37650 | 37700 | 37700 | 37650 | 175 |
| 509 | 20230712 | 112600 | 5106667850 | 37650 | 37600 | 37700 | 37600 | 153 |
| 510 | 20230712 | 112500 | 5100904450 | 37650 | 37600 | 37650 | 37550 | 452 |
| 511 | 20230712 | 112400 | 5083920700 | 37600 | 37600 | 37650 | 37600 | 254 |
| 512 | 20230712 | 112300 | 5074369550 | 37650 | 37600 | 37650 | 37550 | 1025 |
| 513 | 20230712 | 112200 | 5035856250 | 37650 | 37600 | 37650 | 37550 | 189 |
| 514 | 20230712 | 112100 | 5028748000 | 37550 | 37550 | 37650 | 37550 | 321 |
| 515 | 20230712 | 112000 | 5016686150 | 37600 | 37600 | 37650 | 37550 | 302 |
| 516 | 20230712 | 111900 | 5005333700 | 37600 | 37600 | 37600 | 37550 | 110 |
| 517 | 20230712 | 111800 | 5001199700 | 37600 | 37550 | 37600 | 37550 | 120 |
| 518 | 20230712 | 111700 | 4996691300 | 37550 | 37600 | 37600 | 37550 | 332 |
| 519 | 20230712 | 111600 | 4984220650 | 37600 | 37600 | 37600 | 37550 | 166 |
| 520 | 20230712 | 111500 | 4977982200 | 37600 | 37600 | 37650 | 37600 | 286 |
| 521 | 20230712 | 111400 | 4967227100 | 37600 | 37650 | 37650 | 37550 | 342 |
| 522 | 20230712 | 111300 | 4954375550 | 37550 | 37500 | 37650 | 37500 | 290 |
| 523 | 20230712 | 111200 | 4943470450 | 37550 | 37550 | 37550 | 37500 | 1375 |
| 524 | 20230712 | 111100 | 4891904050 | 37650 | 37600 | 37650 | 37500 | 1649 |
| 525 | 20230712 | 111000 | 4829921950 | 37650 | 37650 | 37650 | 37600 | 296 |
| 526 | 20230712 | 110900 | 4818787150 | 37650 | 37700 | 37700 | 37650 | 325 |
| 527 | 20230712 | 110800 | 4806549600 | 37700 | 37700 | 37700 | 37650 | 209 |
| 528 | 20230712 | 110700 | 4798673550 | 37700 | 37700 | 37750 | 37700 | 606 |
| 529 | 20230712 | 110600 | 4775803550 | 37750 | 37700 | 37750 | 37650 | 402 |
| 530 | 20230712 | 110500 | 4760644450 | 37700 | 37700 | 37700 | 37650 | 183 |
| 531 | 20230712 | 110400 | 4753750650 | 37700 | 37650 | 37850 | 37600 | 1495 |
| 532 | 20230712 | 110300 | 4697363650 | 37650 | 37600 | 37650 | 37600 | 306 |
| 533 | 20230712 | 110200 | 4685855750 | 37600 | 37600 | 37650 | 37600 | 156 |
| 534 | 20230712 | 110100 | 4679989750 | 37650 | 37700 | 37700 | 37600 | 355 |
| 535 | 20230712 | 110000 | 4666629150 | 37650 | 37650 | 37700 | 37650 | 169 |
| 536 | 20230712 | 105900 | 4660264650 | 37650 | 37650 | 37700 | 37650 | 113 |
| 537 | 20230712 | 105800 | 4656009450 | 37650 | 37700 | 37700 | 37650 | 332 |
| 538 | 20230712 | 105700 | 4643506300 | 37700 | 37650 | 37700 | 37650 | 204 |
| 539 | 20230712 | 105600 | 4635822450 | 37650 | 37650 | 37700 | 37650 | 676 |
| 540 | 20230712 | 105500 | 4610367300 | 37600 | 37650 | 37700 | 37600 | 189 |
| 541 | 20230712 | 105400 | 4603256300 | 37600 | 37700 | 37700 | 37600 | 631 |
| 542 | 20230712 | 105300 | 4579524000 | 37650 | 37600 | 37700 | 37600 | 99 |
| 543 | 20230712 | 105200 | 4575796400 | 37600 | 37600 | 37650 | 37600 | 228 |
| 544 | 20230712 | 105100 | 4567220800 | 37600 | 37650 | 37650 | 37600 | 479 |
| 545 | 20230712 | 105000 | 4549202800 | 37600 | 37600 | 37650 | 37600 | 213 |
| 546 | 20230712 | 104900 | 4541191900 | 37650 | 37550 | 37650 | 37500 | 357 |
| 547 | 20230712 | 104800 | 4527755850 | 37550 | 37550 | 37600 | 37500 | 518 |
| 548 | 20230712 | 104700 | 4508303500 | 37550 | 37500 | 37550 | 37450 | 215 |
| 549 | 20230712 | 104600 | 4500245800 | 37500 | 37550 | 37550 | 37450 | 1548 |
| 550 | 20230712 | 104500 | 4442218950 | 37550 | 37550 | 37550 | 37500 | 497 |
| 551 | 20230712 | 104400 | 4423562400 | 37600 | 37550 | 37600 | 37550 | 200 |
| 552 | 20230712 | 104300 | 4416049950 | 37550 | 37650 | 37650 | 37550 | 455 |
| 553 | 20230712 | 104200 | 4398957650 | 37600 | 37600 | 37650 | 37600 | 307 |
| 554 | 20230712 | 104100 | 4387412450 | 37650 | 37600 | 37700 | 37600 | 957 |
| 555 | 20230712 | 104000 | 4351396900 | 37550 | 37600 | 37600 | 37550 | 340 |
| 556 | 20230712 | 103900 | 4338621700 | 37600 | 37600 | 37600 | 37550 | 234 |
| 557 | 20230712 | 103800 | 4329832850 | 37550 | 37600 | 37650 | 37550 | 273 |
| 558 | 20230712 | 103700 | 4319571000 | 37650 | 37600 | 37650 | 37550 | 242 |
| 559 | 20230712 | 103600 | 4310472450 | 37600 | 37500 | 37650 | 37500 | 126 |
| 560 | 20230712 | 103500 | 4305737300 | 37550 | 37650 | 37650 | 37500 | 242 |
| 561 | 20230712 | 103400 | 4296646750 | 37650 | 37600 | 37650 | 37550 | 128 |
| 562 | 20230712 | 103300 | 4291834950 | 37650 | 37650 | 37650 | 37550 | 169 |
| 563 | 20230712 | 103200 | 4285477850 | 37650 | 37650 | 37650 | 37600 | 295 |
| 564 | 20230712 | 103100 | 4274380700 | 37600 | 37550 | 37700 | 37500 | 381 |
| 565 | 20230712 | 103000 | 4260063800 | 37550 | 37600 | 37700 | 37500 | 1554 |
| 566 | 20230712 | 102900 | 4201678150 | 37650 | 37650 | 37650 | 37600 | 309 |
| 567 | 20230712 | 102800 | 4190045300 | 37650 | 37600 | 37650 | 37500 | 799 |
| 568 | 20230712 | 102700 | 4160063950 | 37600 | 37650 | 37700 | 37600 | 462 |
| 569 | 20230712 | 102600 | 4142674600 | 37650 | 37550 | 37650 | 37550 | 1066 |
| 570 | 20230712 | 102500 | 4102592350 | 37500 | 37600 | 37700 | 37500 | 1126 |
| 571 | 20230712 | 102400 | 4060298550 | 37650 | 37600 | 37650 | 37600 | 114 |
| 572 | 20230712 | 102300 | 4056007500 | 37550 | 37550 | 37600 | 37550 | 196 |
| 573 | 20230712 | 102200 | 4048647550 | 37550 | 37550 | 37600 | 37550 | 126 |
| 574 | 20230712 | 102100 | 4043915450 | 37600 | 37650 | 37650 | 37550 | 719 |
| 575 | 20230712 | 102000 | 4016880500 | 37650 | 37600 | 37700 | 37600 | 251 |
| 576 | 20230712 | 101900 | 4007435500 | 37650 | 37550 | 37650 | 37550 | 304 |
| 577 | 20230712 | 101800 | 3995996450 | 37600 | 37600 | 37650 | 37550 | 783 |
| 578 | 20230712 | 101700 | 3966586950 | 37600 | 37650 | 37700 | 37600 | 317 |
| 579 | 20230712 | 101600 | 3954652100 | 37650 | 37650 | 37650 | 37550 | 335 |
| 580 | 20230712 | 101500 | 3942052250 | 37650 | 37600 | 37650 | 37550 | 402 |
| 581 | 20230712 | 101400 | 3926948150 | 37550 | 37550 | 37650 | 37550 | 1522 |
| 582 | 20230712 | 101300 | 3869786450 | 37550 | 37500 | 37550 | 37500 | 195 |
| 583 | 20230712 | 101200 | 3862470300 | 37500 | 37500 | 37550 | 37500 | 413 |
| 584 | 20230712 | 101100 | 3846980950 | 37550 | 37550 | 37600 | 37450 | 941 |
| 585 | 20230712 | 101000 | 3811686500 | 37550 | 37550 | 37600 | 37500 | 299 |
| 586 | 20230712 | 100900 | 3800463050 | 37550 | 37550 | 37550 | 37500 | 214 |
| 587 | 20230712 | 100800 | 3792432850 | 37550 | 37550 | 37600 | 37500 | 314 |
| 588 | 20230712 | 100700 | 3780647750 | 37550 | 37500 | 37550 | 37450 | 262 |
| 589 | 20230712 | 100600 | 3770814000 | 37500 | 37500 | 37550 | 37450 | 930 |
| 590 | 20230712 | 100500 | 3735974000 | 37500 | 37500 | 37550 | 37450 | 244 |
| 591 | 20230712 | 100400 | 3726822900 | 37500 | 37450 | 37550 | 37450 | 504 |
| 592 | 20230712 | 100300 | 3707921950 | 37400 | 37450 | 37500 | 37350 | 1588 |
| 593 | 20230712 | 100200 | 3648461650 | 37350 | 37400 | 37450 | 37350 | 638 |
| 594 | 20230712 | 100100 | 3624603600 | 37450 | 37500 | 37500 | 37400 | 638 |
| 595 | 20230712 | 100000 | 3600716300 | 37450 | 37450 | 37500 | 37350 | 1520 |
| 596 | 20230712 | 095900 | 3543815600 | 37500 | 37400 | 37500 | 37300 | 320 |
| 597 | 20230712 | 095800 | 3531850000 | 37300 | 37300 | 37400 | 37300 | 824 |
| 598 | 20230712 | 095700 | 3501095250 | 37350 | 37400 | 37400 | 37300 | 1125 |
| 599 | 20230712 | 095600 | 3459093650 | 37350 | 37500 | 37550 | 37350 | 9648 |
| 600 | 20230712 | 095500 | 3097711450 | 37550 | 37550 | 37600 | 37500 | 864 |
| 601 | 20230712 | 095400 | 3065293450 | 37550 | 37550 | 37550 | 37500 | 893 |
| 602 | 20230712 | 095300 | 3031791300 | 37550 | 37550 | 37600 | 37500 | 1866 |
| 603 | 20230712 | 095200 | 2961756200 | 37550 | 37550 | 37650 | 37550 | 1552 |
| 604 | 20230712 | 095100 | 2903462900 | 37600 | 37550 | 37650 | 37550 | 1141 |
| 605 | 20230712 | 095000 | 2860594450 | 37550 | 37600 | 37650 | 37550 | 1681 |
| 606 | 20230712 | 094900 | 2797426350 | 37550 | 37600 | 37700 | 37550 | 2307 |
| 607 | 20230712 | 094800 | 2710666850 | 37650 | 37650 | 37700 | 37600 | 7017 |
| 608 | 20230712 | 094700 | 2446505700 | 37700 | 37750 | 37750 | 37650 | 2399 |
| 609 | 20230712 | 094600 | 2356068650 | 37700 | 37700 | 37750 | 37700 | 1013 |
| 610 | 20230712 | 094500 | 2317877100 | 37700 | 37750 | 37750 | 37700 | 1011 |
| 611 | 20230712 | 094400 | 2279761400 | 37750 | 37700 | 37800 | 37700 | 859 |
| 612 | 20230712 | 094300 | 2247368550 | 37750 | 37750 | 37750 | 37700 | 974 |
| 613 | 20230712 | 094200 | 2210645150 | 37750 | 37750 | 37800 | 37700 | 295 |
| 614 | 20230712 | 094100 | 2199510700 | 37750 | 37700 | 37800 | 37700 | 142 |
| 615 | 20230712 | 094000 | 2194152450 | 37750 | 37750 | 37750 | 37700 | 188 |
| 616 | 20230712 | 093900 | 2187057600 | 37700 | 37800 | 37800 | 37650 | 5251 |
| 617 | 20230712 | 093800 | 1989155250 | 37800 | 37800 | 37800 | 37750 | 304 |
| 618 | 20230712 | 093700 | 1977675200 | 37750 | 37750 | 37800 | 37750 | 550 |
| 619 | 20230712 | 093600 | 1956906700 | 37800 | 37750 | 37800 | 37700 | 237 |
| 620 | 20230712 | 093500 | 1947969200 | 37800 | 37800 | 37800 | 37700 | 466 |
| 621 | 20230712 | 093400 | 1930378000 | 37800 | 37800 | 37900 | 37750 | 307 |
| 622 | 20230712 | 093300 | 1918763000 | 37750 | 37750 | 37800 | 37700 | 1008 |
| 623 | 20230712 | 093200 | 1880736600 | 37700 | 37850 | 37850 | 37700 | 1328 |
| 624 | 20230712 | 093100 | 1830604800 | 37800 | 37900 | 37900 | 37750 | 5061 |
| 625 | 20230712 | 093000 | 1639411000 | 37900 | 37850 | 37950 | 37850 | 743 |
| 626 | 20230712 | 092900 | 1611277400 | 37850 | 37850 | 37900 | 37800 | 432 |
| 627 | 20230712 | 092800 | 1594930600 | 37850 | 37850 | 37900 | 37800 | 259 |
| 628 | 20230712 | 092700 | 1585134400 | 37850 | 37900 | 37900 | 37800 | 2360 |
| 629 | 20230712 | 092600 | 1495800350 | 37850 | 37850 | 37900 | 37850 | 355 |
| 630 | 20230712 | 092500 | 1482358400 | 37850 | 37900 | 37900 | 37850 | 612 |
| 631 | 20230712 | 092400 | 1459192150 | 37900 | 37950 | 37950 | 37850 | 2998 |
| 632 | 20230712 | 092300 | 1345603150 | 38000 | 37900 | 38000 | 37900 | 502 |
| 633 | 20230712 | 092200 | 1326573050 | 37950 | 37950 | 38000 | 37900 | 1717 |
| 634 | 20230712 | 092100 | 1261479650 | 37950 | 38000 | 38000 | 37950 | 116 |
| 635 | 20230712 | 092000 | 1257076800 | 37950 | 38050 | 38100 | 37950 | 225 |
| 636 | 20230712 | 091900 | 1248533100 | 38050 | 38050 | 38100 | 37950 | 408 |
| 637 | 20230712 | 091800 | 1233038800 | 38050 | 38000 | 38100 | 37950 | 533 |
| 638 | 20230712 | 091700 | 1212769200 | 37950 | 37900 | 38000 | 37900 | 360 |
| 639 | 20230712 | 091600 | 1199114950 | 37950 | 38000 | 38000 | 37900 | 169 |
| 640 | 20230712 | 091500 | 1192709000 | 37900 | 38000 | 38000 | 37900 | 252 |
| 641 | 20230712 | 091400 | 1183151600 | 38000 | 38000 | 38000 | 37950 | 307 |
| 642 | 20230712 | 091300 | 1171495300 | 37950 | 37950 | 38050 | 37950 | 1023 |
| 643 | 20230712 | 091200 | 1132623750 | 37950 | 37900 | 38000 | 37850 | 478 |
| 644 | 20230712 | 091100 | 1114507400 | 37900 | 38050 | 38100 | 37900 | 2022 |
| 645 | 20230712 | 091000 | 1037794750 | 38100 | 38050 | 38100 | 38050 | 217 |
| 646 | 20230712 | 090900 | 1029537750 | 38000 | 38000 | 38000 | 37950 | 475 |
| 647 | 20230712 | 090800 | 1011502500 | 37950 | 38000 | 38150 | 37950 | 784 |
| 648 | 20230712 | 090700 | 981685450 | 38000 | 38000 | 38000 | 37950 | 889 |
| 649 | 20230712 | 090600 | 947928000 | 38050 | 38100 | 38100 | 37950 | 3155 |
| 650 | 20230712 | 090500 | 827934150 | 38100 | 38150 | 38200 | 38100 | 1380 |
| 651 | 20230712 | 090400 | 775327450 | 38150 | 38100 | 38200 | 38050 | 786 |
| 652 | 20230712 | 090300 | 745353650 | 38100 | 38050 | 38150 | 38050 | 260 |
| 653 | 20230712 | 090200 | 735453850 | 38100 | 38300 | 38300 | 38050 | 1398 |
| 654 | 20230712 | 090100 | 682139200 | 38350 | 38050 | 38350 | 38050 | 2876 |
| 655 | 20230712 | 090000 | 572237650 | 37950 | 38050 | 38200 | 37900 | 14356 |