35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 195600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 3 | 20230712 | 195500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230712 | 195400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230712 | 195300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230712 | 195200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230712 | 195100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230712 | 195000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230712 | 194900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230712 | 194800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230712 | 194700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230712 | 194600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230712 | 194500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230712 | 194400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230712 | 194300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230712 | 194200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230712 | 194100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230712 | 194000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230712 | 193900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230712 | 193800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230712 | 193700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230712 | 193600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230712 | 193500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230712 | 193400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230712 | 193300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230712 | 193200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230712 | 193100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230712 | 193000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230712 | 192900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230712 | 192800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230712 | 192700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230712 | 192600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 33 | 20230712 | 192500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230712 | 192400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230712 | 192300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230712 | 192200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230712 | 192100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230712 | 192000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230712 | 191900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230712 | 191800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230712 | 191700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230712 | 191600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230712 | 191500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230712 | 191400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230712 | 191300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230712 | 191200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230712 | 191100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230712 | 191000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230712 | 190900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230712 | 190800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230712 | 190700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230712 | 190600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230712 | 190500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230712 | 190400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230712 | 190300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230712 | 190200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230712 | 190100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230712 | 190000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230712 | 185900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230712 | 185800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230712 | 185700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230712 | 185600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 63 | 20230712 | 185500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230712 | 185400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230712 | 185300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230712 | 185200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230712 | 185100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230712 | 185000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230712 | 184900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230712 | 184800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230712 | 184700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230712 | 184600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230712 | 184500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230712 | 184400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230712 | 184300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230712 | 184200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230712 | 184100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230712 | 184000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230712 | 183900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230712 | 183800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230712 | 183700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230712 | 183600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230712 | 183500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230712 | 183400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230712 | 183300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230712 | 183200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230712 | 183100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230712 | 183000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230712 | 182900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230712 | 182800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230712 | 182700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230712 | 182600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 93 | 20230712 | 182500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230712 | 182400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230712 | 182300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230712 | 182200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230712 | 182100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230712 | 182000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230712 | 181900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230712 | 181800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230712 | 181700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230712 | 181600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230712 | 181500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230712 | 181400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230712 | 181300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230712 | 181200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230712 | 181100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230712 | 181000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230712 | 180900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230712 | 180800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230712 | 180700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230712 | 180600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230712 | 180500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230712 | 180400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230712 | 180300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230712 | 180200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230712 | 180100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230712 | 180000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230712 | 175900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230712 | 175800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230712 | 175700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230712 | 175600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 123 | 20230712 | 175500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230712 | 175400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230712 | 175300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230712 | 175200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230712 | 175100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230712 | 175000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230712 | 174900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230712 | 174800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230712 | 174700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230712 | 174600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230712 | 174500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230712 | 174400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230712 | 174300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230712 | 174200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230712 | 174100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230712 | 174000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230712 | 173900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230712 | 173800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230712 | 173700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230712 | 173600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230712 | 173500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230712 | 173400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230712 | 173300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230712 | 173200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230712 | 173100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230712 | 173000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230712 | 172900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230712 | 172800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230712 | 172700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230712 | 172600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 153 | 20230712 | 172500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230712 | 172400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230712 | 172300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230712 | 172200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230712 | 172100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230712 | 172000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230712 | 171900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230712 | 171800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230712 | 171700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230712 | 171600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230712 | 171500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230712 | 171400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230712 | 171300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230712 | 171200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230712 | 171100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230712 | 171000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230712 | 170900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230712 | 170800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230712 | 170700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230712 | 170600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230712 | 170500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230712 | 170400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230712 | 170300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230712 | 170200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230712 | 170100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230712 | 170000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230712 | 165900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230712 | 165800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230712 | 165700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230712 | 165600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 183 | 20230712 | 165500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230712 | 165400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230712 | 165300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230712 | 165200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230712 | 165100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230712 | 165000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230712 | 164900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230712 | 164800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230712 | 164700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230712 | 164600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230712 | 164500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230712 | 164400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230712 | 164300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230712 | 164200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230712 | 164100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230712 | 164000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230712 | 163900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230712 | 163800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230712 | 163700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230712 | 163600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230712 | 163500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230712 | 163400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230712 | 163300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230712 | 163200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230712 | 163100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230712 | 163000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230712 | 162900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230712 | 162800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230712 | 162700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230712 | 162600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 213 | 20230712 | 162500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230712 | 162400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230712 | 162300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230712 | 162200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230712 | 162100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230712 | 162000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230712 | 161900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230712 | 161800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230712 | 161700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230712 | 161600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230712 | 161500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230712 | 161400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230712 | 161300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230712 | 161200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230712 | 161100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230712 | 161000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230712 | 160900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230712 | 160800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230712 | 160700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230712 | 160600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230712 | 160500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230712 | 160400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230712 | 160300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230712 | 160200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230712 | 160100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230712 | 160000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230712 | 155900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230712 | 155800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230712 | 155700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230712 | 155600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 243 | 20230712 | 155500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230712 | 155400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230712 | 155300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230712 | 155200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230712 | 155100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230712 | 155000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230712 | 154900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230712 | 154800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20230712 | 154700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20230712 | 154600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20230712 | 154500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20230712 | 154400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20230712 | 154300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20230712 | 154200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20230712 | 154100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20230712 | 154000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20230712 | 153900 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20230712 | 153800 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20230712 | 153700 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20230712 | 153600 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20230712 | 153500 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20230712 | 153400 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20230712 | 153300 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20230712 | 153200 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20230712 | 153100 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20230712 | 153000 | 5250813350 | 39700 | 39700 | 39700 | 39700 | 1978 |
| 269 | 20230712 | 152900 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20230712 | 152800 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20230712 | 152700 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20230712 | 152600 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 273 | 20230712 | 152500 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20230712 | 152400 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20230712 | 152300 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20230712 | 152200 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20230712 | 152100 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20230712 | 152000 | 5172286750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20230712 | 151900 | 5172286750 | 39800 | 39800 | 39800 | 39750 | 173 |
| 280 | 20230712 | 151800 | 5165402100 | 39750 | 39700 | 39750 | 39700 | 106 |
| 281 | 20230712 | 151700 | 5161191550 | 39700 | 39750 | 39750 | 39700 | 552 |
| 282 | 20230712 | 151600 | 5139268150 | 39700 | 39750 | 39750 | 39700 | 97 |
| 283 | 20230712 | 151500 | 5135413100 | 39750 | 39800 | 39800 | 39750 | 263 |
| 284 | 20230712 | 151400 | 5124952550 | 39750 | 39750 | 39750 | 39700 | 228 |
| 285 | 20230712 | 151300 | 5115890550 | 39700 | 39700 | 39750 | 39700 | 63 |
| 286 | 20230712 | 151200 | 5113388200 | 39750 | 39700 | 39750 | 39700 | 177 |
| 287 | 20230712 | 151100 | 5106357150 | 39750 | 39750 | 39750 | 39700 | 162 |
| 288 | 20230712 | 151000 | 5099919750 | 39750 | 39750 | 39750 | 39750 | 148 |
| 289 | 20230712 | 150900 | 5094036750 | 39750 | 39750 | 39800 | 39750 | 276 |
| 290 | 20230712 | 150800 | 5083064900 | 39750 | 39750 | 39800 | 39750 | 202 |
| 291 | 20230712 | 150700 | 5075032100 | 39750 | 39800 | 39800 | 39750 | 31 |
| 292 | 20230712 | 150600 | 5073799800 | 39750 | 39750 | 39800 | 39750 | 270 |
| 293 | 20230712 | 150500 | 5063064800 | 39750 | 39800 | 39800 | 39750 | 82 |
| 294 | 20230712 | 150400 | 5059804800 | 39750 | 39800 | 39800 | 39750 | 105 |
| 295 | 20230712 | 150300 | 5055628400 | 39800 | 39800 | 39800 | 39800 | 135 |
| 296 | 20230712 | 150200 | 5050255400 | 39800 | 39800 | 39800 | 39800 | 178 |
| 297 | 20230712 | 150100 | 5043171000 | 39800 | 39800 | 39800 | 39800 | 29 |
| 298 | 20230712 | 150000 | 5042016800 | 39850 | 39750 | 39850 | 39750 | 145 |
| 299 | 20230712 | 145900 | 5036252650 | 39750 | 39750 | 39750 | 39700 | 515 |
| 300 | 20230712 | 145800 | 5015792550 | 39750 | 39750 | 39750 | 39750 | 56 |
| 301 | 20230712 | 145700 | 5013566550 | 39800 | 39750 | 39800 | 39750 | 519 |
| 302 | 20230712 | 145600 | 4992925000 | 39750 | 39700 | 39750 | 39700 | 103 |
| 303 | 20230712 | 145500 | 4988832650 | 39800 | 39700 | 39800 | 39700 | 574 |
| 304 | 20230712 | 145400 | 4966042850 | 39700 | 39800 | 39800 | 39700 | 555 |
| 305 | 20230712 | 145300 | 4943976300 | 39800 | 39800 | 39800 | 39800 | 963 |
| 306 | 20230712 | 145200 | 4905648900 | 39800 | 39800 | 39900 | 39800 | 109 |
| 307 | 20230712 | 145100 | 4901310550 | 39800 | 39850 | 39850 | 39800 | 150 |
| 308 | 20230712 | 145000 | 4895338050 | 39800 | 39750 | 39800 | 39750 | 1344 |
| 309 | 20230712 | 144900 | 4841891300 | 39750 | 39750 | 39800 | 39750 | 61 |
| 310 | 20230712 | 144800 | 4839465750 | 39750 | 39750 | 39750 | 39750 | 367 |
| 311 | 20230712 | 144700 | 4824877500 | 39750 | 39750 | 39800 | 39750 | 494 |
| 312 | 20230712 | 144600 | 4805240300 | 39800 | 39850 | 39850 | 39750 | 593 |
| 313 | 20230712 | 144500 | 4781637900 | 39800 | 39800 | 39850 | 39800 | 102 |
| 314 | 20230712 | 144400 | 4777576300 | 39850 | 39850 | 39850 | 39850 | 136 |
| 315 | 20230712 | 144300 | 4772156700 | 39850 | 39850 | 39850 | 39850 | 101 |
| 316 | 20230712 | 144200 | 4768131850 | 39850 | 39850 | 39900 | 39850 | 151 |
| 317 | 20230712 | 144100 | 4762114450 | 39850 | 39850 | 39850 | 39850 | 37 |
| 318 | 20230712 | 144000 | 4760640000 | 39900 | 39850 | 39900 | 39850 | 137 |
| 319 | 20230712 | 143900 | 4755180450 | 39850 | 39900 | 39900 | 39850 | 14 |
| 320 | 20230712 | 143800 | 4754622400 | 39850 | 39850 | 39850 | 39850 | 51 |
| 321 | 20230712 | 143700 | 4752590050 | 39800 | 39800 | 39850 | 39800 | 419 |
| 322 | 20230712 | 143600 | 4735913250 | 39750 | 39800 | 39800 | 39750 | 313 |
| 323 | 20230712 | 143500 | 4723461250 | 39800 | 39800 | 39800 | 39750 | 179 |
| 324 | 20230712 | 143400 | 4716338000 | 39800 | 39750 | 39800 | 39750 | 153 |
| 325 | 20230712 | 143300 | 4710249950 | 39750 | 39750 | 39750 | 39750 | 44 |
| 326 | 20230712 | 143200 | 4708500950 | 39750 | 39750 | 39750 | 39750 | 134 |
| 327 | 20230712 | 143100 | 4703174450 | 39800 | 39750 | 39800 | 39750 | 40 |
| 328 | 20230712 | 143000 | 4701583500 | 39750 | 39800 | 39800 | 39750 | 617 |
| 329 | 20230712 | 142900 | 4677027800 | 39850 | 39850 | 39850 | 39850 | 4 |
| 330 | 20230712 | 142800 | 4676868400 | 39800 | 39850 | 39850 | 39800 | 331 |
| 331 | 20230712 | 142700 | 4663694300 | 39850 | 39850 | 39850 | 39850 | 22 |
| 332 | 20230712 | 142600 | 4662817600 | 39850 | 39900 | 39900 | 39850 | 54 |
| 333 | 20230712 | 142500 | 4660664000 | 39950 | 39900 | 39950 | 39900 | 68 |
| 334 | 20230712 | 142400 | 4657950750 | 39950 | 39900 | 39950 | 39900 | 306 |
| 335 | 20230712 | 142300 | 4645741300 | 39900 | 39950 | 39950 | 39900 | 691 |
| 336 | 20230712 | 142200 | 4618161250 | 39950 | 39950 | 39950 | 39950 | 464 |
| 337 | 20230712 | 142100 | 4599624450 | 40000 | 39950 | 40000 | 39950 | 317 |
| 338 | 20230712 | 142000 | 4586946950 | 40000 | 39900 | 40000 | 39900 | 145 |
| 339 | 20230712 | 141900 | 4581155850 | 39900 | 39900 | 39900 | 39850 | 194 |
| 340 | 20230712 | 141800 | 4573415650 | 39850 | 39850 | 39850 | 39850 | 25 |
| 341 | 20230712 | 141700 | 4572419400 | 39850 | 39850 | 39850 | 39800 | 293 |
| 342 | 20230712 | 141600 | 4560748350 | 39900 | 39850 | 39900 | 39850 | 52 |
| 343 | 20230712 | 141500 | 4558675900 | 39850 | 39750 | 39850 | 39750 | 497 |
| 344 | 20230712 | 141400 | 4538907500 | 39750 | 39700 | 39750 | 39700 | 595 |
| 345 | 20230712 | 141300 | 4515284500 | 39700 | 39800 | 39800 | 39700 | 588 |
| 346 | 20230712 | 141200 | 4491931450 | 39850 | 39800 | 39850 | 39750 | 452 |
| 347 | 20230712 | 141100 | 4473960000 | 39800 | 39800 | 39800 | 39800 | 18 |
| 348 | 20230712 | 141000 | 4473243600 | 39800 | 39750 | 39800 | 39700 | 399 |
| 349 | 20230712 | 140900 | 4457375150 | 39700 | 39750 | 39800 | 39700 | 710 |
| 350 | 20230712 | 140800 | 4429167450 | 39750 | 39750 | 39800 | 39750 | 1163 |
| 351 | 20230712 | 140700 | 4382935700 | 39800 | 39800 | 39800 | 39750 | 3016 |
| 352 | 20230712 | 140600 | 4262927400 | 39850 | 39850 | 39850 | 39850 | 2 |
| 353 | 20230712 | 140500 | 4262847700 | 39850 | 39900 | 39900 | 39850 | 465 |
| 354 | 20230712 | 140400 | 4244316400 | 39950 | 39900 | 39950 | 39850 | 41 |
| 355 | 20230712 | 140300 | 4242681250 | 39900 | 39900 | 39900 | 39900 | 40 |
| 356 | 20230712 | 140200 | 4241085250 | 39900 | 39900 | 40050 | 39900 | 343 |
| 357 | 20230712 | 140100 | 4227398400 | 39850 | 39800 | 39850 | 39800 | 220 |
| 358 | 20230712 | 140000 | 4218632650 | 39800 | 39850 | 39850 | 39800 | 242 |
| 359 | 20230712 | 135900 | 4208995800 | 39850 | 39950 | 39950 | 39850 | 1358 |
| 360 | 20230712 | 135800 | 4154846250 | 39950 | 40000 | 40000 | 39950 | 199 |
| 361 | 20230712 | 135700 | 4146896000 | 40000 | 40000 | 40000 | 39950 | 19 |
| 362 | 20230712 | 135600 | 4146136850 | 39900 | 39950 | 40000 | 39900 | 79 |
| 363 | 20230712 | 135500 | 4142981050 | 39950 | 39950 | 39950 | 39950 | 203 |
| 364 | 20230712 | 135400 | 4134871200 | 40000 | 40050 | 40050 | 40000 | 446 |
| 365 | 20230712 | 135300 | 4117023750 | 40050 | 40050 | 40050 | 40050 | 164 |
| 366 | 20230712 | 135200 | 4110455550 | 40100 | 40050 | 40100 | 40050 | 295 |
| 367 | 20230712 | 135100 | 4098640350 | 40050 | 40100 | 40100 | 40050 | 138 |
| 368 | 20230712 | 135000 | 4093113100 | 40100 | 40050 | 40100 | 40050 | 51 |
| 369 | 20230712 | 134900 | 4091069000 | 40050 | 40100 | 40100 | 40050 | 61 |
| 370 | 20230712 | 134800 | 4088622950 | 40050 | 40050 | 40100 | 40050 | 734 |
| 371 | 20230712 | 134700 | 4059205750 | 40100 | 40100 | 40100 | 40100 | 54 |
| 372 | 20230712 | 134600 | 4057040350 | 40100 | 40050 | 40100 | 40050 | 59 |
| 373 | 20230712 | 134500 | 4054677200 | 40050 | 40050 | 40050 | 40000 | 25 |
| 374 | 20230712 | 134400 | 4053676050 | 40000 | 40000 | 40000 | 39950 | 1224 |
| 375 | 20230712 | 134300 | 4004717150 | 40000 | 39950 | 40000 | 39950 | 27 |
| 376 | 20230712 | 134200 | 4003638400 | 39950 | 39950 | 39950 | 39950 | 400 |
| 377 | 20230712 | 134100 | 3987658400 | 39950 | 39900 | 39950 | 39900 | 223 |
| 378 | 20230712 | 134000 | 3978750650 | 39900 | 39900 | 39900 | 39900 | 2 |
| 379 | 20230712 | 133900 | 3978670850 | 39900 | 39900 | 39900 | 39900 | 218 |
| 380 | 20230712 | 133800 | 3969972650 | 39850 | 39850 | 39850 | 39850 | 22 |
| 381 | 20230712 | 133700 | 3969095950 | 39850 | 39900 | 39900 | 39850 | 6 |
| 382 | 20230712 | 133600 | 3968856800 | 39850 | 39850 | 39850 | 39850 | 108 |
| 383 | 20230712 | 133500 | 3964553000 | 39850 | 39850 | 39850 | 39850 | 23 |
| 384 | 20230712 | 133400 | 3963636450 | 39850 | 39850 | 39850 | 39850 | 24 |
| 385 | 20230712 | 133300 | 3962680050 | 39850 | 39850 | 39850 | 39850 | 14 |
| 386 | 20230712 | 133200 | 3962122150 | 39850 | 39850 | 39850 | 39850 | 27 |
| 387 | 20230712 | 133100 | 3961046200 | 39850 | 39800 | 39850 | 39800 | 120 |
| 388 | 20230712 | 133000 | 3956264800 | 39850 | 39800 | 39850 | 39800 | 56 |
| 389 | 20230712 | 132900 | 3954035700 | 39800 | 39800 | 39800 | 39800 | 21 |
| 390 | 20230712 | 132800 | 3953199900 | 39850 | 39850 | 39850 | 39850 | 505 |
| 391 | 20230712 | 132700 | 3933075650 | 39850 | 39800 | 39850 | 39800 | 19 |
| 392 | 20230712 | 132600 | 3932319400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 393 | 20230712 | 132500 | 3932279600 | 39850 | 39850 | 39850 | 39800 | 54 |
| 394 | 20230712 | 132400 | 3930129100 | 39800 | 39800 | 39800 | 39800 | 23 |
| 395 | 20230712 | 132300 | 3929213700 | 39800 | 39800 | 39800 | 39750 | 82 |
| 396 | 20230712 | 132200 | 3925950350 | 39750 | 39750 | 39750 | 39750 | 1 |
| 397 | 20230712 | 132100 | 3925910600 | 39750 | 39750 | 39800 | 39750 | 936 |
| 398 | 20230712 | 132000 | 3888704300 | 39800 | 39800 | 39800 | 39800 | 53 |
| 399 | 20230712 | 131900 | 3886594900 | 39750 | 39800 | 39800 | 39750 | 133 |
| 400 | 20230712 | 131800 | 3881301750 | 39800 | 39800 | 39850 | 39800 | 124 |
| 401 | 20230712 | 131700 | 3876366500 | 39800 | 39800 | 39850 | 39800 | 42 |
| 402 | 20230712 | 131600 | 3874694750 | 39800 | 39800 | 39800 | 39800 | 750 |
| 403 | 20230712 | 131500 | 3844844750 | 39800 | 39750 | 39800 | 39750 | 40 |
| 404 | 20230712 | 131400 | 3843253950 | 39750 | 39800 | 39800 | 39750 | 25 |
| 405 | 20230712 | 131300 | 3842259850 | 39750 | 39800 | 39800 | 39750 | 65 |
| 406 | 20230712 | 131200 | 3839675850 | 39800 | 39800 | 39800 | 39800 | 39 |
| 407 | 20230712 | 131100 | 3838123650 | 39800 | 39750 | 39800 | 39750 | 946 |
| 408 | 20230712 | 131000 | 3800520100 | 39800 | 39800 | 39850 | 39800 | 449 |
| 409 | 20230712 | 130900 | 3782649400 | 39800 | 39800 | 39800 | 39800 | 74 |
| 410 | 20230712 | 130800 | 3779704200 | 39800 | 39800 | 39800 | 39800 | 185 |
| 411 | 20230712 | 130700 | 3772341200 | 39800 | 39850 | 39850 | 39800 | 53 |
| 412 | 20230712 | 130600 | 3770231200 | 39850 | 39850 | 39850 | 39850 | 10 |
| 413 | 20230712 | 130500 | 3769832700 | 39850 | 39800 | 39850 | 39800 | 288 |
| 414 | 20230712 | 130400 | 3758358600 | 39800 | 39800 | 39800 | 39800 | 50 |
| 415 | 20230712 | 130300 | 3756368600 | 39850 | 39850 | 39850 | 39850 | 201 |
| 416 | 20230712 | 130200 | 3748358750 | 39850 | 39850 | 39850 | 39850 | 24 |
| 417 | 20230712 | 130100 | 3747402350 | 39800 | 39850 | 39850 | 39800 | 1500 |
| 418 | 20230712 | 130000 | 3687688050 | 39850 | 39900 | 39900 | 39850 | 119 |
| 419 | 20230712 | 125900 | 3682940800 | 39850 | 39850 | 39850 | 39850 | 27 |
| 420 | 20230712 | 125800 | 3681864850 | 39850 | 39900 | 39900 | 39850 | 29 |
| 421 | 20230712 | 125700 | 3680708950 | 39900 | 39850 | 39900 | 39850 | 288 |
| 422 | 20230712 | 125600 | 3669232000 | 39800 | 39800 | 39800 | 39800 | 77 |
| 423 | 20230712 | 125500 | 3666167400 | 39800 | 39800 | 39800 | 39800 | 126 |
| 424 | 20230712 | 125400 | 3661152600 | 39800 | 39800 | 39800 | 39800 | 1 |
| 425 | 20230712 | 125300 | 3661112800 | 39800 | 39800 | 39800 | 39800 | 56 |
| 426 | 20230712 | 125200 | 3658884000 | 39800 | 39800 | 39800 | 39800 | 3 |
| 427 | 20230712 | 125100 | 3658764600 | 39800 | 39850 | 39850 | 39800 | 120 |
| 428 | 20230712 | 125000 | 3653987600 | 39800 | 39800 | 39850 | 39800 | 654 |
| 429 | 20230712 | 124900 | 3627951700 | 39850 | 39850 | 39850 | 39800 | 345 |
| 430 | 20230712 | 124800 | 3614207050 | 39850 | 39850 | 39850 | 39800 | 60 |
| 431 | 20230712 | 124700 | 3611818550 | 39850 | 39850 | 39850 | 39850 | 22 |
| 432 | 20230712 | 124600 | 3610941850 | 39800 | 39800 | 39800 | 39800 | 40 |
| 433 | 20230712 | 124500 | 3609349850 | 39850 | 39850 | 39850 | 39850 | 32 |
| 434 | 20230712 | 124400 | 3608074650 | 39850 | 39850 | 39850 | 39850 | 3 |
| 435 | 20230712 | 124300 | 3607955100 | 39800 | 39800 | 39800 | 39800 | 10 |
| 436 | 20230712 | 124200 | 3607557100 | 39800 | 39850 | 39850 | 39800 | 392 |
| 437 | 20230712 | 124100 | 3591937650 | 39850 | 39850 | 39850 | 39850 | 66 |
| 438 | 20230712 | 124000 | 3589307550 | 39850 | 39850 | 39850 | 39850 | 10 |
| 439 | 20230712 | 123900 | 3588909050 | 39850 | 39900 | 39900 | 39850 | 29 |
| 440 | 20230712 | 123800 | 3587753350 | 39850 | 39850 | 39850 | 39850 | 25 |
| 441 | 20230712 | 123700 | 3586757100 | 39850 | 39850 | 39850 | 39850 | 933 |
| 442 | 20230712 | 123600 | 3549577050 | 39800 | 39800 | 39800 | 39800 | 1000 |
| 443 | 20230712 | 123500 | 3509777050 | 39850 | 39800 | 39850 | 39800 | 35 |
| 444 | 20230712 | 123400 | 3508384000 | 39850 | 39850 | 39850 | 39850 | 8 |
| 445 | 20230712 | 123300 | 3508065200 | 39850 | 39850 | 39850 | 39850 | 19 |
| 446 | 20230712 | 123200 | 3507308050 | 39850 | 39850 | 39850 | 39850 | 182 |
| 447 | 20230712 | 123100 | 3500055350 | 39850 | 39850 | 39850 | 39850 | 15 |
| 448 | 20230712 | 123000 | 3499457600 | 39850 | 39850 | 39850 | 39850 | 15 |
| 449 | 20230712 | 122900 | 3498859850 | 39850 | 39850 | 39850 | 39850 | 5 |
| 450 | 20230712 | 122800 | 3498660600 | 39850 | 39850 | 39850 | 39850 | 650 |
| 451 | 20230712 | 122700 | 3472758100 | 39850 | 39850 | 39900 | 39850 | 20 |
| 452 | 20230712 | 122600 | 3471960650 | 39850 | 39850 | 39850 | 39850 | 123 |
| 453 | 20230712 | 122500 | 3467059100 | 39900 | 39900 | 39900 | 39900 | 1 |
| 454 | 20230712 | 122400 | 3467019200 | 39900 | 39850 | 39900 | 39850 | 30 |
| 455 | 20230712 | 122300 | 3465823600 | 39900 | 39850 | 39900 | 39850 | 21 |
| 456 | 20230712 | 122200 | 3464986700 | 39900 | 39900 | 39900 | 39900 | 13 |
| 457 | 20230712 | 122100 | 3464468000 | 39900 | 39850 | 39900 | 39850 | 28 |
| 458 | 20230712 | 122000 | 3463352150 | 39900 | 39900 | 39900 | 39900 | 16 |
| 459 | 20230712 | 121900 | 3462713750 | 39900 | 39950 | 39950 | 39850 | 121 |
| 460 | 20230712 | 121800 | 3457886900 | 39900 | 39850 | 39900 | 39850 | 589 |
| 461 | 20230712 | 121700 | 3434406300 | 39900 | 39850 | 39900 | 39850 | 19 |
| 462 | 20230712 | 121600 | 3433649100 | 39800 | 39850 | 39850 | 39800 | 469 |
| 463 | 20230712 | 121500 | 3414982850 | 39800 | 39800 | 39800 | 39800 | 0 |
| 464 | 20230712 | 121400 | 3414982850 | 39800 | 39850 | 39850 | 39800 | 42 |
| 465 | 20230712 | 121300 | 3413310350 | 39850 | 39850 | 39850 | 39850 | 10 |
| 466 | 20230712 | 121200 | 3412911850 | 39850 | 39800 | 39950 | 39800 | 26 |
| 467 | 20230712 | 121100 | 3411876150 | 39800 | 39900 | 39900 | 39800 | 446 |
| 468 | 20230712 | 121000 | 3394106150 | 39900 | 39950 | 39950 | 39900 | 39 |
| 469 | 20230712 | 120900 | 3392549650 | 39950 | 39900 | 39950 | 39900 | 37 |
| 470 | 20230712 | 120800 | 3391072900 | 39950 | 39900 | 39950 | 39850 | 35 |
| 471 | 20230712 | 120700 | 3389677800 | 39950 | 39850 | 39950 | 39850 | 9 |
| 472 | 20230712 | 120600 | 3389318800 | 39850 | 39850 | 39900 | 39850 | 118 |
| 473 | 20230712 | 120500 | 3384614900 | 39800 | 39850 | 39850 | 39800 | 29 |
| 474 | 20230712 | 120400 | 3383460250 | 39850 | 39850 | 39850 | 39850 | 106 |
| 475 | 20230712 | 120300 | 3379236150 | 39850 | 39900 | 39900 | 39850 | 35 |
| 476 | 20230712 | 120200 | 3377840900 | 39900 | 39900 | 39900 | 39900 | 31 |
| 477 | 20230712 | 120100 | 3376604000 | 39900 | 39950 | 39950 | 39900 | 24 |
| 478 | 20230712 | 120000 | 3375646250 | 39900 | 39950 | 39950 | 39900 | 16 |
| 479 | 20230712 | 115900 | 3375007200 | 39850 | 39950 | 39950 | 39850 | 78 |
| 480 | 20230712 | 115800 | 3371895250 | 39850 | 39900 | 39900 | 39850 | 72 |
| 481 | 20230712 | 115700 | 3369026000 | 39850 | 39800 | 39900 | 39800 | 49 |
| 482 | 20230712 | 115600 | 3367074700 | 39800 | 39850 | 39900 | 39800 | 66 |
| 483 | 20230712 | 115500 | 3364445200 | 39800 | 39850 | 39850 | 39800 | 79 |
| 484 | 20230712 | 115400 | 3361300800 | 39850 | 39850 | 39950 | 39800 | 220 |
| 485 | 20230712 | 115300 | 3352533300 | 39950 | 39850 | 39950 | 39850 | 78 |
| 486 | 20230712 | 115200 | 3349423450 | 39900 | 39900 | 39950 | 39900 | 628 |
| 487 | 20230712 | 115100 | 3324365250 | 39900 | 39800 | 39950 | 39800 | 221 |
| 488 | 20230712 | 115000 | 3315548000 | 39850 | 39850 | 39850 | 39800 | 75 |
| 489 | 20230712 | 114900 | 3312562400 | 39800 | 39800 | 39800 | 39800 | 202 |
| 490 | 20230712 | 114800 | 3304522800 | 39800 | 39850 | 39850 | 39800 | 177 |
| 491 | 20230712 | 114700 | 3297477100 | 39800 | 39850 | 39850 | 39800 | 90 |
| 492 | 20230712 | 114600 | 3293893050 | 39850 | 39850 | 39850 | 39800 | 49 |
| 493 | 20230712 | 114500 | 3291942700 | 39850 | 39850 | 39850 | 39800 | 132 |
| 494 | 20230712 | 114400 | 3286688500 | 39850 | 39750 | 39850 | 39750 | 49 |
| 495 | 20230712 | 114300 | 3284738700 | 39750 | 39800 | 39800 | 39750 | 37 |
| 496 | 20230712 | 114200 | 3283267850 | 39800 | 39750 | 39800 | 39750 | 172 |
| 497 | 20230712 | 114100 | 3276426650 | 39750 | 39800 | 39800 | 39750 | 211 |
| 498 | 20230712 | 114000 | 3268032150 | 39800 | 39800 | 39850 | 39800 | 118 |
| 499 | 20230712 | 113900 | 3263335250 | 39800 | 39800 | 39850 | 39800 | 174 |
| 500 | 20230712 | 113800 | 3256409700 | 39800 | 39800 | 39800 | 39800 | 67 |
| 501 | 20230712 | 113700 | 3253743100 | 39800 | 39850 | 39850 | 39800 | 28 |
| 502 | 20230712 | 113600 | 3252628100 | 39800 | 39750 | 39800 | 39750 | 74 |
| 503 | 20230712 | 113500 | 3249684750 | 39950 | 39850 | 39950 | 39750 | 1642 |
| 504 | 20230712 | 113400 | 3184216450 | 39850 | 39850 | 39850 | 39800 | 164 |
| 505 | 20230712 | 113300 | 3177688800 | 39800 | 39800 | 39800 | 39800 | 55 |
| 506 | 20230712 | 113200 | 3175499800 | 39850 | 39750 | 39850 | 39750 | 69 |
| 507 | 20230712 | 113100 | 3172755700 | 39750 | 39750 | 39800 | 39750 | 101 |
| 508 | 20230712 | 113000 | 3168738400 | 39750 | 39850 | 39850 | 39750 | 625 |
| 509 | 20230712 | 112900 | 3143860550 | 39850 | 39800 | 39850 | 39800 | 98 |
| 510 | 20230712 | 112800 | 3139959850 | 39800 | 39800 | 39850 | 39800 | 55 |
| 511 | 20230712 | 112700 | 3137770650 | 39850 | 39850 | 39850 | 39800 | 96 |
| 512 | 20230712 | 112600 | 3133945450 | 39850 | 39850 | 39850 | 39800 | 140 |
| 513 | 20230712 | 112500 | 3128368850 | 39800 | 39850 | 39850 | 39800 | 221 |
| 514 | 20230712 | 112400 | 3119569650 | 39800 | 39800 | 39850 | 39800 | 257 |
| 515 | 20230712 | 112300 | 3109339800 | 39850 | 39850 | 39850 | 39850 | 32 |
| 516 | 20230712 | 112200 | 3108064600 | 39850 | 39800 | 39850 | 39800 | 38 |
| 517 | 20230712 | 112100 | 3106552150 | 39800 | 39800 | 39800 | 39800 | 261 |
| 518 | 20230712 | 112000 | 3096164350 | 39800 | 39750 | 39800 | 39750 | 59 |
| 519 | 20230712 | 111900 | 3093818550 | 39750 | 39750 | 39750 | 39750 | 182 |
| 520 | 20230712 | 111800 | 3086584050 | 39750 | 39750 | 39850 | 39750 | 78 |
| 521 | 20230712 | 111700 | 3083482750 | 39750 | 39750 | 39800 | 39750 | 783 |
| 522 | 20230712 | 111600 | 3052358450 | 39750 | 39800 | 39800 | 39750 | 169 |
| 523 | 20230712 | 111500 | 3045640100 | 39800 | 39750 | 39850 | 39750 | 49 |
| 524 | 20230712 | 111400 | 3043690700 | 39750 | 39800 | 39800 | 39750 | 242 |
| 525 | 20230712 | 111300 | 3034070600 | 39800 | 39800 | 39800 | 39750 | 114 |
| 526 | 20230712 | 111200 | 3029537850 | 39800 | 39800 | 39850 | 39800 | 229 |
| 527 | 20230712 | 111100 | 3020420150 | 39750 | 39750 | 39800 | 39750 | 742 |
| 528 | 20230712 | 111000 | 2990914050 | 39750 | 39800 | 39800 | 39750 | 232 |
| 529 | 20230712 | 110900 | 2981683350 | 39800 | 39800 | 39800 | 39750 | 183 |
| 530 | 20230712 | 110800 | 2974402200 | 39800 | 39800 | 39800 | 39750 | 393 |
| 531 | 20230712 | 110700 | 2958763050 | 39800 | 39800 | 39850 | 39800 | 130 |
| 532 | 20230712 | 110600 | 2953589000 | 39800 | 39850 | 39850 | 39800 | 449 |
| 533 | 20230712 | 110500 | 2935718300 | 39800 | 39900 | 39900 | 39800 | 54 |
| 534 | 20230712 | 110400 | 2933567900 | 39800 | 39950 | 39950 | 39800 | 520 |
| 535 | 20230712 | 110300 | 2912828950 | 40100 | 39900 | 40100 | 39900 | 350 |
| 536 | 20230712 | 110200 | 2898834900 | 39800 | 39850 | 39900 | 39800 | 156 |
| 537 | 20230712 | 110100 | 2892621350 | 39800 | 39900 | 39900 | 39800 | 317 |
| 538 | 20230712 | 110000 | 2879988250 | 39850 | 39850 | 39850 | 39850 | 110 |
| 539 | 20230712 | 105900 | 2875604750 | 39850 | 39800 | 39900 | 39800 | 258 |
| 540 | 20230712 | 105800 | 2865325000 | 39800 | 39850 | 39850 | 39800 | 114 |
| 541 | 20230712 | 105700 | 2860782750 | 39800 | 39800 | 39850 | 39750 | 319 |
| 542 | 20230712 | 105600 | 2848086750 | 39800 | 39900 | 39950 | 39750 | 2913 |
| 543 | 20230712 | 105500 | 2732142650 | 39950 | 39900 | 39950 | 39900 | 85 |
| 544 | 20230712 | 105400 | 2728751050 | 39950 | 39850 | 39950 | 39850 | 335 |
| 545 | 20230712 | 105300 | 2715384300 | 39800 | 40000 | 40000 | 39800 | 2754 |
| 546 | 20230712 | 105200 | 2605512000 | 40000 | 40050 | 40050 | 40000 | 35 |
| 547 | 20230712 | 105100 | 2604110300 | 40100 | 40050 | 40100 | 40000 | 211 |
| 548 | 20230712 | 105000 | 2595660000 | 40150 | 40000 | 40150 | 40000 | 94 |
| 549 | 20230712 | 104900 | 2591893850 | 40050 | 40100 | 40150 | 40050 | 364 |
| 550 | 20230712 | 104800 | 2577299700 | 40100 | 40100 | 40150 | 40100 | 96 |
| 551 | 20230712 | 104700 | 2573450050 | 40100 | 40100 | 40150 | 40050 | 344 |
| 552 | 20230712 | 104600 | 2559655950 | 40150 | 40100 | 40150 | 40050 | 247 |
| 553 | 20230712 | 104500 | 2549751400 | 40050 | 40000 | 40100 | 40000 | 72 |
| 554 | 20230712 | 104400 | 2546870600 | 40000 | 40050 | 40150 | 40000 | 106 |
| 555 | 20230712 | 104300 | 2542629700 | 40050 | 40000 | 40050 | 40000 | 55 |
| 556 | 20230712 | 104200 | 2540429150 | 40000 | 40000 | 40000 | 40000 | 7 |
| 557 | 20230712 | 104100 | 2540149150 | 40050 | 39900 | 40100 | 39900 | 311 |
| 558 | 20230712 | 104000 | 2527686400 | 39900 | 39950 | 39950 | 39900 | 209 |
| 559 | 20230712 | 103900 | 2519344750 | 39900 | 39950 | 39950 | 39900 | 103 |
| 560 | 20230712 | 103800 | 2515234900 | 39900 | 39950 | 39950 | 39900 | 163 |
| 561 | 20230712 | 103700 | 2508731050 | 39950 | 39950 | 39950 | 39950 | 96 |
| 562 | 20230712 | 103600 | 2504895850 | 39950 | 39950 | 39950 | 39950 | 50 |
| 563 | 20230712 | 103500 | 2502898350 | 40000 | 40000 | 40050 | 39900 | 124 |
| 564 | 20230712 | 103400 | 2497942750 | 39900 | 39800 | 39900 | 39800 | 434 |
| 565 | 20230712 | 103300 | 2480639600 | 39800 | 39850 | 39900 | 39800 | 149 |
| 566 | 20230712 | 103200 | 2474709250 | 39800 | 39800 | 39800 | 39800 | 42 |
| 567 | 20230712 | 103100 | 2473037650 | 39850 | 39800 | 39850 | 39800 | 107 |
| 568 | 20230712 | 103000 | 2468776700 | 39800 | 39800 | 39850 | 39800 | 136 |
| 569 | 20230712 | 102900 | 2463363300 | 39800 | 39900 | 39900 | 39800 | 6077 |
| 570 | 20230712 | 102800 | 2221332050 | 39950 | 40000 | 40000 | 39950 | 595 |
| 571 | 20230712 | 102700 | 2197561750 | 39950 | 39950 | 40000 | 39950 | 213 |
| 572 | 20230712 | 102600 | 2189049400 | 39950 | 39950 | 39950 | 39950 | 41 |
| 573 | 20230712 | 102500 | 2187411450 | 39850 | 39900 | 39950 | 39850 | 338 |
| 574 | 20230712 | 102400 | 2173922550 | 39900 | 39900 | 39950 | 39900 | 32 |
| 575 | 20230712 | 102300 | 2172645600 | 39900 | 39900 | 39950 | 39850 | 465 |
| 576 | 20230712 | 102200 | 2154097450 | 39900 | 39900 | 39900 | 39900 | 245 |
| 577 | 20230712 | 102100 | 2144321950 | 39900 | 40050 | 40050 | 39900 | 2709 |
| 578 | 20230712 | 102000 | 2036075000 | 40050 | 40100 | 40100 | 40050 | 535 |
| 579 | 20230712 | 101900 | 2014648200 | 40100 | 40050 | 40100 | 40000 | 117 |
| 580 | 20230712 | 101800 | 2009963400 | 40050 | 40050 | 40050 | 40050 | 59 |
| 581 | 20230712 | 101700 | 2007600450 | 40050 | 40050 | 40100 | 40000 | 186 |
| 582 | 20230712 | 101600 | 2000151500 | 40050 | 39950 | 40050 | 39950 | 232 |
| 583 | 20230712 | 101500 | 1990873150 | 39950 | 40000 | 40000 | 39950 | 850 |
| 584 | 20230712 | 101400 | 1956909150 | 40000 | 40000 | 40000 | 40000 | 71 |
| 585 | 20230712 | 101300 | 1954069150 | 40000 | 40100 | 40150 | 40000 | 3010 |
| 586 | 20230712 | 101200 | 1833578950 | 40100 | 40100 | 40150 | 40100 | 445 |
| 587 | 20230712 | 101100 | 1815718900 | 40100 | 40150 | 40150 | 40100 | 120 |
| 588 | 20230712 | 101000 | 1810906350 | 40150 | 40150 | 40150 | 40150 | 94 |
| 589 | 20230712 | 100900 | 1807132250 | 40150 | 40250 | 40250 | 40150 | 1325 |
| 590 | 20230712 | 100800 | 1753806050 | 40250 | 40250 | 40250 | 40250 | 63 |
| 591 | 20230712 | 100700 | 1751270300 | 40300 | 40250 | 40300 | 40250 | 22 |
| 592 | 20230712 | 100600 | 1750384750 | 40250 | 40250 | 40250 | 40250 | 53 |
| 593 | 20230712 | 100500 | 1748251500 | 40250 | 40300 | 40300 | 40250 | 239 |
| 594 | 20230712 | 100400 | 1738621400 | 40300 | 40300 | 40350 | 40250 | 554 |
| 595 | 20230712 | 100300 | 1716295850 | 40250 | 40300 | 40300 | 40250 | 210 |
| 596 | 20230712 | 100200 | 1707833250 | 40300 | 40250 | 40300 | 40250 | 32 |
| 597 | 20230712 | 100100 | 1706544200 | 40250 | 40350 | 40350 | 40250 | 101 |
| 598 | 20230712 | 100000 | 1702478850 | 40250 | 40250 | 40400 | 40250 | 10 |
| 599 | 20230712 | 095900 | 1702076050 | 40250 | 40300 | 40400 | 40200 | 118 |
| 600 | 20230712 | 095800 | 1697321850 | 40250 | 40150 | 40250 | 40100 | 360 |
| 601 | 20230712 | 095700 | 1682854800 | 40050 | 40150 | 40150 | 40050 | 139 |
| 602 | 20230712 | 095600 | 1677287650 | 40000 | 40150 | 40150 | 40000 | 1859 |
| 603 | 20230712 | 095500 | 1602799050 | 40150 | 40200 | 40200 | 40150 | 297 |
| 604 | 20230712 | 095400 | 1590869050 | 40300 | 40400 | 40400 | 40200 | 399 |
| 605 | 20230712 | 095300 | 1574796800 | 40350 | 40400 | 40400 | 40350 | 385 |
| 606 | 20230712 | 095200 | 1559261350 | 40400 | 40200 | 40400 | 40150 | 421 |
| 607 | 20230712 | 095100 | 1542292500 | 40200 | 40200 | 40200 | 40150 | 48 |
| 608 | 20230712 | 095000 | 1540362950 | 40200 | 40300 | 40300 | 40200 | 12 |
| 609 | 20230712 | 094900 | 1539880450 | 40300 | 40250 | 40350 | 40150 | 573 |
| 610 | 20230712 | 094800 | 1516819000 | 40350 | 40250 | 40350 | 40250 | 10 |
| 611 | 20230712 | 094700 | 1516416400 | 40200 | 40300 | 40400 | 40150 | 1607 |
| 612 | 20230712 | 094600 | 1451728550 | 40250 | 40050 | 40250 | 40000 | 727 |
| 613 | 20230712 | 094500 | 1422524950 | 40050 | 40050 | 40050 | 40050 | 364 |
| 614 | 20230712 | 094400 | 1407946750 | 40050 | 40050 | 40050 | 40050 | 533 |
| 615 | 20230712 | 094300 | 1386600100 | 40050 | 40050 | 40050 | 40050 | 620 |
| 616 | 20230712 | 094200 | 1361769100 | 40050 | 40100 | 40100 | 40050 | 261 |
| 617 | 20230712 | 094100 | 1351316000 | 40050 | 40100 | 40100 | 40050 | 252 |
| 618 | 20230712 | 094000 | 1341217900 | 40100 | 40100 | 40150 | 40050 | 201 |
| 619 | 20230712 | 093900 | 1333154850 | 40100 | 40100 | 40150 | 40100 | 108 |
| 620 | 20230712 | 093800 | 1328823550 | 40100 | 40100 | 40100 | 40100 | 281 |
| 621 | 20230712 | 093700 | 1317555450 | 40100 | 40100 | 40150 | 40100 | 335 |
| 622 | 20230712 | 093600 | 1304119200 | 40150 | 40250 | 40400 | 40150 | 890 |
| 623 | 20230712 | 093500 | 1268333200 | 40400 | 40350 | 40400 | 40300 | 219 |
| 624 | 20230712 | 093400 | 1259504650 | 40400 | 40400 | 40400 | 40300 | 652 |
| 625 | 20230712 | 093300 | 1233221150 | 40400 | 40200 | 40400 | 40200 | 905 |
| 626 | 20230712 | 093200 | 1196780700 | 40200 | 40100 | 40200 | 40050 | 322 |
| 627 | 20230712 | 093100 | 1183871300 | 40200 | 40000 | 40200 | 39950 | 386 |
| 628 | 20230712 | 093000 | 1168405700 | 40000 | 40000 | 40050 | 40000 | 547 |
| 629 | 20230712 | 092900 | 1146523100 | 40050 | 40200 | 40200 | 40050 | 597 |
| 630 | 20230712 | 092800 | 1122609150 | 40050 | 40100 | 40200 | 40050 | 365 |
| 631 | 20230712 | 092700 | 1107973900 | 40200 | 40050 | 40200 | 40050 | 287 |
| 632 | 20230712 | 092600 | 1096479400 | 40150 | 40000 | 40150 | 39950 | 607 |
| 633 | 20230712 | 092500 | 1072180150 | 40050 | 40100 | 40100 | 40000 | 199 |
| 634 | 20230712 | 092400 | 1064217850 | 40100 | 40050 | 40100 | 39950 | 57 |
| 635 | 20230712 | 092300 | 1061934950 | 40050 | 39850 | 40050 | 39800 | 740 |
| 636 | 20230712 | 092200 | 1032442350 | 39800 | 39900 | 39900 | 39800 | 2531 |
| 637 | 20230712 | 092100 | 931513500 | 39900 | 40150 | 40150 | 39900 | 3102 |
| 638 | 20230712 | 092000 | 807312350 | 40150 | 40150 | 40200 | 40100 | 446 |
| 639 | 20230712 | 091900 | 789395300 | 40150 | 40150 | 40150 | 40100 | 1329 |
| 640 | 20230712 | 091800 | 736047950 | 40150 | 40250 | 40250 | 40150 | 1328 |
| 641 | 20230712 | 091700 | 682662500 | 40250 | 40300 | 40300 | 40250 | 1351 |
| 642 | 20230712 | 091600 | 628275800 | 40250 | 40350 | 40350 | 40250 | 548 |
| 643 | 20230712 | 091500 | 606194450 | 40350 | 40350 | 40400 | 40300 | 1159 |
| 644 | 20230712 | 091400 | 559447900 | 40350 | 40400 | 40400 | 40350 | 192 |
| 645 | 20230712 | 091300 | 551697600 | 40350 | 40450 | 40500 | 40350 | 263 |
| 646 | 20230712 | 091200 | 541074100 | 40500 | 40200 | 40500 | 40150 | 745 |
| 647 | 20230712 | 091100 | 511086100 | 40150 | 40150 | 40350 | 40150 | 2402 |
| 648 | 20230712 | 091000 | 414448600 | 40100 | 40300 | 40350 | 40100 | 2395 |
| 649 | 20230712 | 090900 | 318027200 | 40300 | 40450 | 40450 | 40300 | 1236 |
| 650 | 20230712 | 090800 | 268148400 | 40450 | 40600 | 40600 | 40450 | 1371 |
| 651 | 20230712 | 090700 | 212612600 | 40700 | 40600 | 40750 | 40500 | 577 |
| 652 | 20230712 | 090600 | 189195950 | 40600 | 40750 | 40750 | 40600 | 1675 |
| 653 | 20230712 | 090500 | 121071150 | 40750 | 40800 | 40800 | 40750 | 381 |
| 654 | 20230712 | 090400 | 105542100 | 40800 | 40750 | 40900 | 40750 | 291 |
| 655 | 20230712 | 090300 | 93662100 | 40750 | 40800 | 40800 | 40700 | 208 |
| 656 | 20230712 | 090200 | 85192050 | 40700 | 40800 | 40800 | 40700 | 387 |
| 657 | 20230712 | 090100 | 69413550 | 40750 | 41000 | 41000 | 40750 | 603 |
| 658 | 20230712 | 090000 | 44772150 | 40850 | 41000 | 41000 | 40850 | 1043 |