35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 195600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 3 | 20230718 | 195500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20230718 | 195400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20230718 | 195300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20230718 | 195200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20230718 | 195100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20230718 | 195000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20230718 | 194900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20230718 | 194800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20230718 | 194700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20230718 | 194600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20230718 | 194500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20230718 | 194400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20230718 | 194300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20230718 | 194200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20230718 | 194100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20230718 | 194000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20230718 | 193900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20230718 | 193800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20230718 | 193700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20230718 | 193600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20230718 | 193500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20230718 | 193400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20230718 | 193300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20230718 | 193200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20230718 | 193100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20230718 | 193000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20230718 | 192900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20230718 | 192800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20230718 | 192700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20230718 | 192600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 33 | 20230718 | 192500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20230718 | 192400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20230718 | 192300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20230718 | 192200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20230718 | 192100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20230718 | 192000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20230718 | 191900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20230718 | 191800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20230718 | 191700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20230718 | 191600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20230718 | 191500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20230718 | 191400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20230718 | 191300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20230718 | 191200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20230718 | 191100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20230718 | 191000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20230718 | 190900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20230718 | 190800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20230718 | 190700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20230718 | 190600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20230718 | 190500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20230718 | 190400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20230718 | 190300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20230718 | 190200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20230718 | 190100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20230718 | 190000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20230718 | 185900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20230718 | 185800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20230718 | 185700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20230718 | 185600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 63 | 20230718 | 185500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20230718 | 185400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20230718 | 185300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20230718 | 185200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20230718 | 185100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20230718 | 185000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20230718 | 184900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20230718 | 184800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20230718 | 184700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20230718 | 184600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20230718 | 184500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20230718 | 184400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20230718 | 184300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20230718 | 184200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20230718 | 184100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20230718 | 184000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20230718 | 183900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20230718 | 183800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20230718 | 183700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20230718 | 183600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20230718 | 183500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20230718 | 183400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20230718 | 183300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20230718 | 183200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20230718 | 183100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20230718 | 183000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20230718 | 182900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20230718 | 182800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20230718 | 182700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20230718 | 182600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 93 | 20230718 | 182500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20230718 | 182400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20230718 | 182300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20230718 | 182200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20230718 | 182100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20230718 | 182000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20230718 | 181900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20230718 | 181800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20230718 | 181700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20230718 | 181600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20230718 | 181500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20230718 | 181400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20230718 | 181300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20230718 | 181200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20230718 | 181100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20230718 | 181000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20230718 | 180900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20230718 | 180800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20230718 | 180700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20230718 | 180600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20230718 | 180500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20230718 | 180400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20230718 | 180300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20230718 | 180200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20230718 | 180100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20230718 | 180000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20230718 | 175900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20230718 | 175800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20230718 | 175700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20230718 | 175600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 123 | 20230718 | 175500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20230718 | 175400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20230718 | 175300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20230718 | 175200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20230718 | 175100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20230718 | 175000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20230718 | 174900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20230718 | 174800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20230718 | 174700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20230718 | 174600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20230718 | 174500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20230718 | 174400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20230718 | 174300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20230718 | 174200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20230718 | 174100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20230718 | 174000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20230718 | 173900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20230718 | 173800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20230718 | 173700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20230718 | 173600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20230718 | 173500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20230718 | 173400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20230718 | 173300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20230718 | 173200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20230718 | 173100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20230718 | 173000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20230718 | 172900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20230718 | 172800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20230718 | 172700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20230718 | 172600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 153 | 20230718 | 172500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20230718 | 172400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20230718 | 172300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20230718 | 172200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20230718 | 172100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20230718 | 172000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20230718 | 171900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20230718 | 171800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20230718 | 171700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20230718 | 171600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20230718 | 171500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20230718 | 171400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20230718 | 171300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20230718 | 171200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20230718 | 171100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20230718 | 171000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20230718 | 170900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20230718 | 170800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20230718 | 170700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20230718 | 170600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20230718 | 170500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20230718 | 170400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20230718 | 170300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20230718 | 170200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20230718 | 170100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20230718 | 170000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20230718 | 165900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20230718 | 165800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20230718 | 165700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20230718 | 165600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 183 | 20230718 | 165500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20230718 | 165400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20230718 | 165300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20230718 | 165200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20230718 | 165100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20230718 | 165000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20230718 | 164900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20230718 | 164800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20230718 | 164700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20230718 | 164600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20230718 | 164500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20230718 | 164400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20230718 | 164300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20230718 | 164200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20230718 | 164100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20230718 | 164000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20230718 | 163900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20230718 | 163800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20230718 | 163700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20230718 | 163600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20230718 | 163500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20230718 | 163400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20230718 | 163300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20230718 | 163200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20230718 | 163100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20230718 | 163000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20230718 | 162900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20230718 | 162800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20230718 | 162700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20230718 | 162600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 213 | 20230718 | 162500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20230718 | 162400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20230718 | 162300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20230718 | 162200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20230718 | 162100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20230718 | 162000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20230718 | 161900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20230718 | 161800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20230718 | 161700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20230718 | 161600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20230718 | 161500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20230718 | 161400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20230718 | 161300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20230718 | 161200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20230718 | 161100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20230718 | 161000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20230718 | 160900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20230718 | 160800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20230718 | 160700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20230718 | 160600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20230718 | 160500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20230718 | 160400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20230718 | 160300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20230718 | 160200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20230718 | 160100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20230718 | 160000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20230718 | 155900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20230718 | 155800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20230718 | 155700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20230718 | 155600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 243 | 20230718 | 155500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20230718 | 155400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20230718 | 155300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20230718 | 155200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20230718 | 155100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20230718 | 155000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20230718 | 154900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20230718 | 154800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20230718 | 154700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20230718 | 154600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20230718 | 154500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20230718 | 154400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20230718 | 154300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20230718 | 154200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20230718 | 154100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20230718 | 154000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20230718 | 153900 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20230718 | 153800 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20230718 | 153700 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20230718 | 153600 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20230718 | 153500 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20230718 | 153400 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 265 | 20230718 | 153300 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 266 | 20230718 | 153200 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 267 | 20230718 | 153100 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 0 |
| 268 | 20230718 | 153000 | 8642383850 | 39750 | 39750 | 39750 | 39750 | 2394 |
| 269 | 20230718 | 152900 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20230718 | 152800 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20230718 | 152700 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20230718 | 152600 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 273 | 20230718 | 152500 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20230718 | 152400 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 275 | 20230718 | 152300 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 276 | 20230718 | 152200 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 277 | 20230718 | 152100 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 278 | 20230718 | 152000 | 8547222350 | 39850 | 39850 | 39850 | 39850 | 0 |
| 279 | 20230718 | 151900 | 8547222350 | 39850 | 39750 | 39950 | 39750 | 1789 |
| 280 | 20230718 | 151800 | 8475891600 | 39800 | 39700 | 39800 | 39700 | 1252 |
| 281 | 20230718 | 151700 | 8426114850 | 39700 | 39650 | 39750 | 39650 | 707 |
| 282 | 20230718 | 151600 | 8398070650 | 39650 | 39650 | 39700 | 39600 | 702 |
| 283 | 20230718 | 151500 | 8370244500 | 39700 | 39650 | 39700 | 39650 | 57 |
| 284 | 20230718 | 151400 | 8367984350 | 39650 | 39600 | 39700 | 39600 | 922 |
| 285 | 20230718 | 151300 | 8331403950 | 39650 | 39650 | 39650 | 39600 | 408 |
| 286 | 20230718 | 151200 | 8315227350 | 39700 | 39650 | 39700 | 39650 | 542 |
| 287 | 20230718 | 151100 | 8293730700 | 39700 | 39700 | 39700 | 39650 | 49 |
| 288 | 20230718 | 151000 | 8291785450 | 39700 | 39750 | 39750 | 39700 | 589 |
| 289 | 20230718 | 150900 | 8268399900 | 39750 | 39750 | 39750 | 39750 | 515 |
| 290 | 20230718 | 150800 | 8247928650 | 39700 | 39750 | 39750 | 39700 | 288 |
| 291 | 20230718 | 150700 | 8236494700 | 39700 | 39700 | 39700 | 39700 | 9 |
| 292 | 20230718 | 150600 | 8236137400 | 39700 | 39750 | 39750 | 39700 | 807 |
| 293 | 20230718 | 150500 | 8204068350 | 39750 | 39800 | 39800 | 39750 | 19 |
| 294 | 20230718 | 150400 | 8203312700 | 39750 | 39700 | 39750 | 39700 | 151 |
| 295 | 20230718 | 150300 | 8197310950 | 39750 | 39700 | 39750 | 39700 | 275 |
| 296 | 20230718 | 150200 | 8186382750 | 39700 | 39750 | 39750 | 39700 | 418 |
| 297 | 20230718 | 150100 | 8169786650 | 39700 | 39700 | 39700 | 39700 | 30 |
| 298 | 20230718 | 150000 | 8168595650 | 39700 | 39700 | 39700 | 39700 | 16 |
| 299 | 20230718 | 145900 | 8167960450 | 39700 | 39750 | 39750 | 39700 | 107 |
| 300 | 20230718 | 145800 | 8163710200 | 39750 | 39750 | 39750 | 39700 | 58 |
| 301 | 20230718 | 145700 | 8161404750 | 39700 | 39700 | 39750 | 39700 | 451 |
| 302 | 20230718 | 145600 | 8143495050 | 39700 | 39700 | 39700 | 39550 | 1038 |
| 303 | 20230718 | 145500 | 8102368450 | 39750 | 39700 | 39750 | 39650 | 115 |
| 304 | 20230718 | 145400 | 8097803050 | 39700 | 39650 | 39700 | 39650 | 140 |
| 305 | 20230718 | 145300 | 8092245550 | 39700 | 39700 | 39700 | 39700 | 30 |
| 306 | 20230718 | 145200 | 8091054550 | 39700 | 39650 | 39700 | 39650 | 437 |
| 307 | 20230718 | 145100 | 8073725450 | 39650 | 39700 | 39700 | 39650 | 259 |
| 308 | 20230718 | 145000 | 8063448950 | 39700 | 39750 | 39750 | 39700 | 364 |
| 309 | 20230718 | 144900 | 8048994900 | 39750 | 39750 | 39800 | 39750 | 226 |
| 310 | 20230718 | 144800 | 8040002800 | 39750 | 39750 | 39750 | 39750 | 80 |
| 311 | 20230718 | 144700 | 8036822800 | 39750 | 39750 | 39750 | 39750 | 114 |
| 312 | 20230718 | 144600 | 8032291300 | 39800 | 39750 | 39800 | 39750 | 484 |
| 313 | 20230718 | 144500 | 8013035700 | 39750 | 39800 | 39800 | 39750 | 29 |
| 314 | 20230718 | 144400 | 8011882850 | 39800 | 39750 | 39800 | 39750 | 421 |
| 315 | 20230718 | 144300 | 7995131900 | 39750 | 39850 | 39850 | 39750 | 154 |
| 316 | 20230718 | 144200 | 7988999650 | 39850 | 39850 | 39850 | 39850 | 47 |
| 317 | 20230718 | 144100 | 7987126700 | 39850 | 39900 | 39900 | 39850 | 172 |
| 318 | 20230718 | 144000 | 7980263950 | 39900 | 39900 | 39900 | 39900 | 60 |
| 319 | 20230718 | 143900 | 7977869950 | 39850 | 39850 | 39900 | 39850 | 464 |
| 320 | 20230718 | 143800 | 7959371800 | 39850 | 39900 | 39900 | 39850 | 655 |
| 321 | 20230718 | 143700 | 7933237400 | 39900 | 39950 | 39950 | 39900 | 221 |
| 322 | 20230718 | 143600 | 7924409350 | 39950 | 39950 | 39950 | 39900 | 913 |
| 323 | 20230718 | 143500 | 7887935150 | 39950 | 39950 | 39950 | 39900 | 1314 |
| 324 | 20230718 | 143400 | 7835484750 | 39950 | 39900 | 39950 | 39900 | 1035 |
| 325 | 20230718 | 143300 | 7794147250 | 39900 | 39850 | 39950 | 39850 | 1368 |
| 326 | 20230718 | 143200 | 7739564000 | 39850 | 39700 | 39850 | 39700 | 1645 |
| 327 | 20230718 | 143100 | 7674071100 | 39650 | 39650 | 39650 | 39600 | 749 |
| 328 | 20230718 | 143000 | 7644376050 | 39600 | 39600 | 39600 | 39600 | 250 |
| 329 | 20230718 | 142900 | 7634476050 | 39650 | 39650 | 39650 | 39650 | 67 |
| 330 | 20230718 | 142800 | 7631819500 | 39600 | 39600 | 39600 | 39550 | 210 |
| 331 | 20230718 | 142700 | 7623503550 | 39600 | 39600 | 39600 | 39600 | 15 |
| 332 | 20230718 | 142600 | 7622909550 | 39600 | 39600 | 39600 | 39550 | 400 |
| 333 | 20230718 | 142500 | 7607072250 | 39650 | 39600 | 39650 | 39600 | 84 |
| 334 | 20230718 | 142400 | 7603744050 | 39600 | 39600 | 39600 | 39600 | 35 |
| 335 | 20230718 | 142300 | 7602358050 | 39600 | 39600 | 39600 | 39550 | 227 |
| 336 | 20230718 | 142200 | 7593371700 | 39600 | 39600 | 39600 | 39600 | 41 |
| 337 | 20230718 | 142100 | 7591748100 | 39550 | 39500 | 39550 | 39500 | 156 |
| 338 | 20230718 | 142000 | 7585583800 | 39500 | 39550 | 39550 | 39500 | 315 |
| 339 | 20230718 | 141900 | 7573133600 | 39550 | 39550 | 39550 | 39550 | 108 |
| 340 | 20230718 | 141800 | 7568862200 | 39450 | 39500 | 39500 | 39450 | 158 |
| 341 | 20230718 | 141700 | 7562626100 | 39500 | 39500 | 39500 | 39500 | 714 |
| 342 | 20230718 | 141600 | 7534423100 | 39500 | 39550 | 39550 | 39500 | 190 |
| 343 | 20230718 | 141500 | 7526916600 | 39500 | 39500 | 39550 | 39500 | 616 |
| 344 | 20230718 | 141400 | 7502582450 | 39550 | 39600 | 39600 | 39550 | 678 |
| 345 | 20230718 | 141300 | 7475767450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 346 | 20230718 | 141200 | 7475767450 | 39550 | 39600 | 39600 | 39550 | 37 |
| 347 | 20230718 | 141100 | 7474302300 | 39500 | 39600 | 39600 | 39500 | 964 |
| 348 | 20230718 | 141000 | 7436194850 | 39600 | 39600 | 39600 | 39550 | 356 |
| 349 | 20230718 | 140900 | 7422104200 | 39600 | 39650 | 39650 | 39600 | 69 |
| 350 | 20230718 | 140800 | 7419369950 | 39550 | 39600 | 39600 | 39550 | 10 |
| 351 | 20230718 | 140700 | 7418974350 | 39600 | 39600 | 39600 | 39550 | 497 |
| 352 | 20230718 | 140600 | 7399293200 | 39600 | 39600 | 39600 | 39550 | 67 |
| 353 | 20230718 | 140500 | 7396641650 | 39600 | 39600 | 39600 | 39550 | 606 |
| 354 | 20230718 | 140400 | 7372669050 | 39600 | 39550 | 39600 | 39550 | 671 |
| 355 | 20230718 | 140300 | 7346129700 | 39550 | 39600 | 39600 | 39550 | 533 |
| 356 | 20230718 | 140200 | 7325047950 | 39600 | 39600 | 39650 | 39600 | 66 |
| 357 | 20230718 | 140100 | 7322432700 | 39600 | 39600 | 39600 | 39600 | 833 |
| 358 | 20230718 | 140000 | 7289445900 | 39600 | 39650 | 39650 | 39600 | 41 |
| 359 | 20230718 | 135900 | 7287821750 | 39650 | 39700 | 39700 | 39650 | 338 |
| 360 | 20230718 | 135800 | 7274419950 | 39750 | 39650 | 39750 | 39650 | 341 |
| 361 | 20230718 | 135700 | 7260891250 | 39650 | 39750 | 39750 | 39650 | 544 |
| 362 | 20230718 | 135600 | 7239306450 | 39750 | 39700 | 39750 | 39700 | 460 |
| 363 | 20230718 | 135500 | 7221044400 | 39700 | 39750 | 39800 | 39700 | 182 |
| 364 | 20230718 | 135400 | 7213812050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 365 | 20230718 | 135300 | 7213812050 | 39800 | 39750 | 39800 | 39750 | 104 |
| 366 | 20230718 | 135200 | 7209678000 | 39700 | 39750 | 39750 | 39700 | 370 |
| 367 | 20230718 | 135100 | 7194987200 | 39700 | 39700 | 39700 | 39700 | 27 |
| 368 | 20230718 | 135000 | 7193915300 | 39750 | 39750 | 39750 | 39750 | 196 |
| 369 | 20230718 | 134900 | 7186124300 | 39750 | 39750 | 39750 | 39750 | 3 |
| 370 | 20230718 | 134800 | 7186005050 | 39750 | 39750 | 39800 | 39750 | 38 |
| 371 | 20230718 | 134700 | 7184492750 | 39800 | 39750 | 39800 | 39750 | 21 |
| 372 | 20230718 | 134600 | 7183657000 | 39700 | 39750 | 39800 | 39700 | 15 |
| 373 | 20230718 | 134500 | 7183060250 | 39800 | 39800 | 39800 | 39800 | 36 |
| 374 | 20230718 | 134400 | 7181627450 | 39700 | 39750 | 39750 | 39700 | 103 |
| 375 | 20230718 | 134300 | 7177533300 | 39750 | 39750 | 39750 | 39750 | 2 |
| 376 | 20230718 | 134200 | 7177453800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 377 | 20230718 | 134100 | 7177414000 | 39800 | 39800 | 39800 | 39700 | 554 |
| 378 | 20230718 | 134000 | 7155392500 | 39800 | 39800 | 39850 | 39800 | 168 |
| 379 | 20230718 | 133900 | 7148705500 | 39850 | 39850 | 39850 | 39850 | 0 |
| 380 | 20230718 | 133800 | 7148705500 | 39850 | 39800 | 39850 | 39800 | 146 |
| 381 | 20230718 | 133700 | 7142892600 | 39800 | 39850 | 39850 | 39800 | 56 |
| 382 | 20230718 | 133600 | 7140661050 | 39850 | 39850 | 39850 | 39850 | 41 |
| 383 | 20230718 | 133500 | 7139027200 | 39850 | 39800 | 39850 | 39800 | 129 |
| 384 | 20230718 | 133400 | 7133888150 | 39800 | 39800 | 39800 | 39800 | 71 |
| 385 | 20230718 | 133300 | 7131062350 | 39800 | 39800 | 39800 | 39800 | 5 |
| 386 | 20230718 | 133200 | 7130863350 | 39800 | 39800 | 39800 | 39750 | 17 |
| 387 | 20230718 | 133100 | 7130186850 | 39750 | 39750 | 39800 | 39750 | 59 |
| 388 | 20230718 | 133000 | 7127839200 | 39800 | 39800 | 39800 | 39800 | 4 |
| 389 | 20230718 | 132900 | 7127680000 | 39800 | 39800 | 39800 | 39750 | 843 |
| 390 | 20230718 | 132800 | 7094129150 | 39800 | 39800 | 39800 | 39750 | 548 |
| 391 | 20230718 | 132700 | 7072321900 | 39800 | 39750 | 39800 | 39750 | 71 |
| 392 | 20230718 | 132600 | 7069499100 | 39750 | 39800 | 39800 | 39750 | 30 |
| 393 | 20230718 | 132500 | 7068305150 | 39800 | 39800 | 39800 | 39750 | 76 |
| 394 | 20230718 | 132400 | 7065280950 | 39800 | 39750 | 39800 | 39750 | 6 |
| 395 | 20230718 | 132300 | 7065042400 | 39750 | 39750 | 39750 | 39750 | 4 |
| 396 | 20230718 | 132200 | 7064883400 | 39750 | 39800 | 39800 | 39750 | 64 |
| 397 | 20230718 | 132100 | 7062336750 | 39800 | 39750 | 39800 | 39700 | 141 |
| 398 | 20230718 | 132000 | 7056729900 | 39750 | 39750 | 39750 | 39750 | 12 |
| 399 | 20230718 | 131900 | 7056252900 | 39750 | 39700 | 39750 | 39700 | 28 |
| 400 | 20230718 | 131800 | 7055139950 | 39700 | 39700 | 39700 | 39650 | 157 |
| 401 | 20230718 | 131700 | 7048907300 | 39700 | 39700 | 39700 | 39700 | 952 |
| 402 | 20230718 | 131600 | 7011112900 | 39700 | 39650 | 39700 | 39650 | 29 |
| 403 | 20230718 | 131500 | 7009962400 | 39700 | 39700 | 39700 | 39650 | 80 |
| 404 | 20230718 | 131400 | 7006790150 | 39700 | 39700 | 39700 | 39700 | 605 |
| 405 | 20230718 | 131300 | 6982771650 | 39650 | 39650 | 39700 | 39650 | 120 |
| 406 | 20230718 | 131200 | 6978012900 | 39650 | 39650 | 39650 | 39650 | 3 |
| 407 | 20230718 | 131100 | 6977893950 | 39700 | 39700 | 39700 | 39650 | 60 |
| 408 | 20230718 | 131000 | 6975512600 | 39650 | 39700 | 39700 | 39650 | 100 |
| 409 | 20230718 | 130900 | 6971547400 | 39700 | 39700 | 39700 | 39700 | 2 |
| 410 | 20230718 | 130800 | 6971468000 | 39700 | 39700 | 39750 | 39700 | 40 |
| 411 | 20230718 | 130700 | 6969878200 | 39700 | 39650 | 39700 | 39650 | 38 |
| 412 | 20230718 | 130600 | 6968369650 | 39650 | 39700 | 39700 | 39650 | 75 |
| 413 | 20230718 | 130500 | 6965393450 | 39700 | 39700 | 39700 | 39700 | 1 |
| 414 | 20230718 | 130400 | 6965353750 | 39750 | 39700 | 39750 | 39700 | 118 |
| 415 | 20230718 | 130300 | 6960667300 | 39700 | 39750 | 39750 | 39700 | 118 |
| 416 | 20230718 | 130200 | 6955981550 | 39750 | 39750 | 39750 | 39750 | 186 |
| 417 | 20230718 | 130100 | 6948588050 | 39750 | 39800 | 39800 | 39750 | 51 |
| 418 | 20230718 | 130000 | 6946558850 | 39800 | 39850 | 39850 | 39800 | 134 |
| 419 | 20230718 | 125900 | 6941225600 | 39750 | 39850 | 39850 | 39750 | 303 |
| 420 | 20230718 | 125800 | 6929166300 | 39900 | 39900 | 39900 | 39900 | 245 |
| 421 | 20230718 | 125700 | 6919390800 | 39900 | 39850 | 39900 | 39850 | 150 |
| 422 | 20230718 | 125600 | 6913411100 | 39750 | 39800 | 39850 | 39750 | 180 |
| 423 | 20230718 | 125500 | 6906247500 | 39850 | 39850 | 39850 | 39750 | 108 |
| 424 | 20230718 | 125400 | 6901949550 | 39800 | 39700 | 39850 | 39700 | 662 |
| 425 | 20230718 | 125300 | 6875616400 | 39650 | 39600 | 39650 | 39600 | 35 |
| 426 | 20230718 | 125200 | 6874230150 | 39700 | 39600 | 39700 | 39600 | 61 |
| 427 | 20230718 | 125100 | 6871810900 | 39650 | 39650 | 39650 | 39650 | 51 |
| 428 | 20230718 | 125000 | 6869788750 | 39550 | 39550 | 39550 | 39550 | 6 |
| 429 | 20230718 | 124900 | 6869551450 | 39650 | 39550 | 39650 | 39550 | 225 |
| 430 | 20230718 | 124800 | 6860641950 | 39550 | 39550 | 39600 | 39550 | 12 |
| 431 | 20230718 | 124700 | 6860167100 | 39600 | 39550 | 39600 | 39500 | 291 |
| 432 | 20230718 | 124600 | 6848664050 | 39550 | 39600 | 39600 | 39550 | 59 |
| 433 | 20230718 | 124500 | 6846328850 | 39600 | 39600 | 39600 | 39600 | 130 |
| 434 | 20230718 | 124400 | 6841180850 | 39600 | 39550 | 39650 | 39550 | 91 |
| 435 | 20230718 | 124300 | 6837576850 | 39600 | 39500 | 39600 | 39500 | 940 |
| 436 | 20230718 | 124200 | 6800416950 | 39500 | 39550 | 39600 | 39500 | 891 |
| 437 | 20230718 | 124100 | 6765189200 | 39600 | 39650 | 39700 | 39600 | 804 |
| 438 | 20230718 | 124000 | 6733330250 | 39700 | 39700 | 39700 | 39700 | 73 |
| 439 | 20230718 | 123900 | 6730432150 | 39700 | 39700 | 39700 | 39700 | 339 |
| 440 | 20230718 | 123800 | 6716973850 | 39650 | 39750 | 39750 | 39650 | 824 |
| 441 | 20230718 | 123700 | 6684250750 | 39800 | 39800 | 39800 | 39800 | 53 |
| 442 | 20230718 | 123600 | 6682141350 | 39850 | 39850 | 39850 | 39850 | 107 |
| 443 | 20230718 | 123500 | 6677877400 | 39800 | 39850 | 39850 | 39800 | 226 |
| 444 | 20230718 | 123400 | 6668882350 | 39850 | 39850 | 39900 | 39850 | 189 |
| 445 | 20230718 | 123300 | 6661348900 | 39850 | 39800 | 39850 | 39750 | 164 |
| 446 | 20230718 | 123200 | 6654819850 | 39800 | 39800 | 39800 | 39750 | 247 |
| 447 | 20230718 | 123100 | 6644997900 | 39800 | 39850 | 39850 | 39800 | 158 |
| 448 | 20230718 | 123000 | 6638709100 | 39850 | 39850 | 39850 | 39800 | 435 |
| 449 | 20230718 | 122900 | 6621379100 | 39900 | 39900 | 39900 | 39900 | 7 |
| 450 | 20230718 | 122800 | 6621099800 | 39900 | 39850 | 39900 | 39850 | 316 |
| 451 | 20230718 | 122700 | 6608498400 | 39900 | 39900 | 39950 | 39900 | 254 |
| 452 | 20230718 | 122600 | 6598361950 | 39900 | 39900 | 39900 | 39850 | 81 |
| 453 | 20230718 | 122500 | 6595133550 | 39900 | 39900 | 39900 | 39850 | 48 |
| 454 | 20230718 | 122400 | 6593218400 | 39900 | 39900 | 39900 | 39900 | 48 |
| 455 | 20230718 | 122300 | 6591303200 | 39900 | 39900 | 39900 | 39900 | 238 |
| 456 | 20230718 | 122200 | 6581807000 | 39900 | 39900 | 39950 | 39900 | 129 |
| 457 | 20230718 | 122100 | 6576659400 | 39900 | 39900 | 39900 | 39900 | 40 |
| 458 | 20230718 | 122000 | 6575063400 | 39900 | 39900 | 40000 | 39900 | 195 |
| 459 | 20230718 | 121900 | 6567276100 | 39900 | 39950 | 39950 | 39900 | 232 |
| 460 | 20230718 | 121800 | 6558008300 | 39950 | 39950 | 39950 | 39950 | 10 |
| 461 | 20230718 | 121700 | 6557608800 | 39950 | 39900 | 39950 | 39900 | 50 |
| 462 | 20230718 | 121600 | 6555611450 | 39900 | 39950 | 39950 | 39900 | 291 |
| 463 | 20230718 | 121500 | 6544000500 | 39950 | 39900 | 39950 | 39900 | 66 |
| 464 | 20230718 | 121400 | 6541364050 | 39900 | 39950 | 39950 | 39900 | 17 |
| 465 | 20230718 | 121300 | 6540685250 | 39950 | 39950 | 39950 | 39900 | 76 |
| 466 | 20230718 | 121200 | 6537649300 | 39950 | 39950 | 39950 | 39900 | 18 |
| 467 | 20230718 | 121100 | 6536930500 | 39900 | 39950 | 39950 | 39900 | 9 |
| 468 | 20230718 | 121000 | 6536571000 | 39950 | 39900 | 39950 | 39850 | 463 |
| 469 | 20230718 | 120900 | 6518101700 | 39900 | 39900 | 39900 | 39850 | 1036 |
| 470 | 20230718 | 120800 | 6476767800 | 39900 | 39950 | 39950 | 39900 | 158 |
| 471 | 20230718 | 120700 | 6470463050 | 39900 | 39950 | 39950 | 39900 | 512 |
| 472 | 20230718 | 120600 | 6450032350 | 39950 | 39900 | 39950 | 39900 | 36 |
| 473 | 20230718 | 120500 | 6448595400 | 39950 | 39950 | 39950 | 39950 | 291 |
| 474 | 20230718 | 120400 | 6436969950 | 39900 | 39950 | 39950 | 39900 | 66 |
| 475 | 20230718 | 120300 | 6434334650 | 39950 | 40000 | 40000 | 39900 | 382 |
| 476 | 20230718 | 120200 | 6419073650 | 40000 | 40000 | 40000 | 40000 | 75 |
| 477 | 20230718 | 120100 | 6416073650 | 40000 | 39950 | 40050 | 39950 | 68 |
| 478 | 20230718 | 120000 | 6413354200 | 40000 | 40000 | 40000 | 40000 | 334 |
| 479 | 20230718 | 115900 | 6399994200 | 40000 | 40000 | 40000 | 40000 | 15 |
| 480 | 20230718 | 115800 | 6399394200 | 40000 | 40000 | 40000 | 39950 | 24 |
| 481 | 20230718 | 115700 | 6398434250 | 39950 | 40000 | 40000 | 39950 | 429 |
| 482 | 20230718 | 115600 | 6381291900 | 39950 | 39950 | 39950 | 39950 | 35 |
| 483 | 20230718 | 115500 | 6379893650 | 39950 | 40050 | 40050 | 39950 | 288 |
| 484 | 20230718 | 115400 | 6368372400 | 40000 | 40000 | 40050 | 40000 | 351 |
| 485 | 20230718 | 115300 | 6354330950 | 40050 | 40050 | 40050 | 40000 | 243 |
| 486 | 20230718 | 115200 | 6344608050 | 40000 | 40000 | 40050 | 40000 | 142 |
| 487 | 20230718 | 115100 | 6338927050 | 40050 | 40050 | 40100 | 40050 | 48 |
| 488 | 20230718 | 115000 | 6337004400 | 40050 | 40100 | 40100 | 40000 | 161 |
| 489 | 20230718 | 114900 | 6330554900 | 40100 | 40150 | 40150 | 40100 | 499 |
| 490 | 20230718 | 114800 | 6310538600 | 40100 | 40000 | 40200 | 40000 | 4757 |
| 491 | 20230718 | 114700 | 6119834400 | 40000 | 40050 | 40050 | 40000 | 244 |
| 492 | 20230718 | 114600 | 6110069700 | 40050 | 40050 | 40050 | 40000 | 425 |
| 493 | 20230718 | 114500 | 6093067100 | 40050 | 40000 | 40050 | 40000 | 56 |
| 494 | 20230718 | 114400 | 6090824350 | 40050 | 40000 | 40050 | 40000 | 96 |
| 495 | 20230718 | 114300 | 6086979850 | 40050 | 40000 | 40050 | 40000 | 402 |
| 496 | 20230718 | 114200 | 6070897600 | 39950 | 40000 | 40000 | 39950 | 78 |
| 497 | 20230718 | 114100 | 6067778600 | 40050 | 40000 | 40050 | 40000 | 691 |
| 498 | 20230718 | 114000 | 6040137150 | 40000 | 40000 | 40000 | 39950 | 97 |
| 499 | 20230718 | 113900 | 6036258300 | 39950 | 40000 | 40000 | 39950 | 111 |
| 500 | 20230718 | 113800 | 6031818700 | 40000 | 40000 | 40000 | 40000 | 346 |
| 501 | 20230718 | 113700 | 6017978700 | 40000 | 40000 | 40050 | 40000 | 183 |
| 502 | 20230718 | 113600 | 6010655250 | 40000 | 40050 | 40050 | 40000 | 334 |
| 503 | 20230718 | 113500 | 5997293850 | 40000 | 40050 | 40050 | 40000 | 340 |
| 504 | 20230718 | 113400 | 5983682800 | 40050 | 40100 | 40100 | 40050 | 1320 |
| 505 | 20230718 | 113300 | 5930815950 | 40100 | 40050 | 40100 | 40050 | 1279 |
| 506 | 20230718 | 113200 | 5879546050 | 40050 | 40100 | 40100 | 40050 | 200 |
| 507 | 20230718 | 113100 | 5871532500 | 40050 | 40050 | 40100 | 40050 | 946 |
| 508 | 20230718 | 113000 | 5833644750 | 40050 | 40050 | 40100 | 40000 | 1417 |
| 509 | 20230718 | 112900 | 5776895100 | 40050 | 39950 | 40050 | 39900 | 1098 |
| 510 | 20230718 | 112800 | 5732984800 | 39900 | 39950 | 39950 | 39900 | 550 |
| 511 | 20230718 | 112700 | 5711012500 | 39950 | 39950 | 40000 | 39900 | 561 |
| 512 | 20230718 | 112600 | 5688612700 | 39950 | 39900 | 39950 | 39850 | 592 |
| 513 | 20230718 | 112500 | 5664977150 | 39850 | 39850 | 39850 | 39800 | 367 |
| 514 | 20230718 | 112400 | 5650352800 | 39850 | 39800 | 39850 | 39800 | 92 |
| 515 | 20230718 | 112300 | 5646689450 | 39800 | 39850 | 39850 | 39800 | 87 |
| 516 | 20230718 | 112200 | 5643224050 | 39850 | 39850 | 39850 | 39850 | 36 |
| 517 | 20230718 | 112100 | 5641789450 | 39850 | 39800 | 39850 | 39800 | 81 |
| 518 | 20230718 | 112000 | 5638565400 | 39800 | 39800 | 39800 | 39800 | 171 |
| 519 | 20230718 | 111900 | 5631759600 | 39800 | 39800 | 39800 | 39800 | 959 |
| 520 | 20230718 | 111800 | 5593591400 | 39800 | 39750 | 39800 | 39750 | 25 |
| 521 | 20230718 | 111700 | 5592596900 | 39750 | 39800 | 39800 | 39750 | 24 |
| 522 | 20230718 | 111600 | 5591642400 | 39800 | 39750 | 39800 | 39750 | 54 |
| 523 | 20230718 | 111500 | 5589493400 | 39750 | 39800 | 39800 | 39750 | 141 |
| 524 | 20230718 | 111400 | 5583882000 | 39750 | 39750 | 39750 | 39750 | 14 |
| 525 | 20230718 | 111300 | 5583325500 | 39750 | 39800 | 39800 | 39750 | 117 |
| 526 | 20230718 | 111200 | 5578671950 | 39800 | 39700 | 39800 | 39650 | 252 |
| 527 | 20230718 | 111100 | 5568678100 | 39700 | 39650 | 39700 | 39650 | 1304 |
| 528 | 20230718 | 111000 | 5516912850 | 39650 | 39700 | 39700 | 39650 | 195 |
| 529 | 20230718 | 110900 | 5509173950 | 39700 | 39650 | 39700 | 39650 | 393 |
| 530 | 20230718 | 110800 | 5493587500 | 39650 | 39700 | 39700 | 39650 | 1100 |
| 531 | 20230718 | 110700 | 5449922550 | 39700 | 39850 | 39850 | 39700 | 922 |
| 532 | 20230718 | 110600 | 5413260150 | 39850 | 39850 | 39850 | 39800 | 416 |
| 533 | 20230718 | 110500 | 5396694550 | 39800 | 39800 | 39850 | 39800 | 46 |
| 534 | 20230718 | 110400 | 5394862000 | 39800 | 39900 | 39900 | 39800 | 810 |
| 535 | 20230718 | 110300 | 5362582100 | 39900 | 39850 | 39900 | 39850 | 87 |
| 536 | 20230718 | 110200 | 5359114700 | 39900 | 39850 | 39900 | 39850 | 282 |
| 537 | 20230718 | 110100 | 5347867900 | 39850 | 39900 | 39900 | 39850 | 95 |
| 538 | 20230718 | 110000 | 5344081450 | 39900 | 39950 | 40000 | 39850 | 733 |
| 539 | 20230718 | 105900 | 5314824150 | 39950 | 40050 | 40050 | 39950 | 853 |
| 540 | 20230718 | 105800 | 5280707450 | 40100 | 40050 | 40100 | 40050 | 539 |
| 541 | 20230718 | 105700 | 5259119900 | 40050 | 39950 | 40100 | 39950 | 1215 |
| 542 | 20230718 | 105600 | 5210455750 | 40000 | 39850 | 40050 | 39850 | 4198 |
| 543 | 20230718 | 105500 | 5042642700 | 39850 | 39800 | 39850 | 39800 | 72 |
| 544 | 20230718 | 105400 | 5039773650 | 39800 | 39850 | 39850 | 39800 | 281 |
| 545 | 20230718 | 105300 | 5028578250 | 39900 | 39900 | 39900 | 39850 | 290 |
| 546 | 20230718 | 105200 | 5017008950 | 39900 | 39900 | 39900 | 39850 | 157 |
| 547 | 20230718 | 105100 | 5010745150 | 39900 | 39900 | 39950 | 39900 | 210 |
| 548 | 20230718 | 105000 | 5002365250 | 39900 | 39900 | 39950 | 39900 | 219 |
| 549 | 20230718 | 104900 | 4993626800 | 39950 | 39900 | 39950 | 39900 | 409 |
| 550 | 20230718 | 104800 | 4977305100 | 39900 | 39950 | 39950 | 39900 | 298 |
| 551 | 20230718 | 104700 | 4965411000 | 39950 | 39950 | 39950 | 39900 | 395 |
| 552 | 20230718 | 104600 | 4949630800 | 39900 | 39950 | 39950 | 39900 | 85 |
| 553 | 20230718 | 104500 | 4946235800 | 39900 | 39750 | 39900 | 39750 | 1033 |
| 554 | 20230718 | 104400 | 4905080600 | 39800 | 39800 | 39800 | 39750 | 347 |
| 555 | 20230718 | 104300 | 4891282500 | 39600 | 39750 | 39800 | 39600 | 1231 |
| 556 | 20230718 | 104200 | 4842465550 | 39800 | 39700 | 39800 | 39650 | 1633 |
| 557 | 20230718 | 104100 | 4777582550 | 39750 | 39800 | 39800 | 39750 | 450 |
| 558 | 20230718 | 104000 | 4759693850 | 39800 | 39800 | 39800 | 39800 | 240 |
| 559 | 20230718 | 103900 | 4750141850 | 39800 | 39850 | 39900 | 39800 | 236 |
| 560 | 20230718 | 103800 | 4740743550 | 39900 | 39850 | 39900 | 39850 | 684 |
| 561 | 20230718 | 103700 | 4713452300 | 39850 | 39850 | 39950 | 39850 | 378 |
| 562 | 20230718 | 103600 | 4698387500 | 39850 | 39850 | 39950 | 39850 | 1310 |
| 563 | 20230718 | 103500 | 4646098650 | 39850 | 39900 | 39900 | 39850 | 177 |
| 564 | 20230718 | 103400 | 4639042700 | 39900 | 39700 | 39900 | 39700 | 1848 |
| 565 | 20230718 | 103300 | 4565420600 | 39750 | 39800 | 39800 | 39750 | 33 |
| 566 | 20230718 | 103200 | 4564108250 | 39800 | 39800 | 39850 | 39800 | 380 |
| 567 | 20230718 | 103100 | 4548982400 | 39850 | 39800 | 39850 | 39800 | 407 |
| 568 | 20230718 | 103000 | 4532782450 | 39800 | 39800 | 39850 | 39800 | 294 |
| 569 | 20230718 | 102900 | 4521073500 | 39800 | 39800 | 39850 | 39800 | 107 |
| 570 | 20230718 | 102800 | 4516813000 | 39800 | 39800 | 39800 | 39750 | 49 |
| 571 | 20230718 | 102700 | 4514863800 | 39800 | 39750 | 39800 | 39700 | 580 |
| 572 | 20230718 | 102600 | 4491807600 | 39750 | 39850 | 39850 | 39750 | 349 |
| 573 | 20230718 | 102500 | 4477916400 | 39850 | 39850 | 39850 | 39800 | 119 |
| 574 | 20230718 | 102400 | 4473176950 | 39750 | 39650 | 39750 | 39650 | 2491 |
| 575 | 20230718 | 102300 | 4374180800 | 39650 | 39650 | 39650 | 39650 | 78 |
| 576 | 20230718 | 102200 | 4371088100 | 39650 | 39650 | 39650 | 39650 | 237 |
| 577 | 20230718 | 102100 | 4361691050 | 39650 | 39750 | 39750 | 39650 | 1116 |
| 578 | 20230718 | 102000 | 4317374750 | 39750 | 39700 | 39800 | 39700 | 136 |
| 579 | 20230718 | 101900 | 4311969500 | 39700 | 39750 | 39750 | 39650 | 48 |
| 580 | 20230718 | 101800 | 4310064350 | 39750 | 39750 | 39800 | 39650 | 1255 |
| 581 | 20230718 | 101700 | 4260185950 | 39800 | 39750 | 39800 | 39700 | 285 |
| 582 | 20230718 | 101600 | 4248861550 | 39700 | 39750 | 39750 | 39700 | 404 |
| 583 | 20230718 | 101500 | 4232815850 | 39700 | 39650 | 39750 | 39650 | 688 |
| 584 | 20230718 | 101400 | 4205528700 | 39650 | 39600 | 39650 | 39550 | 232 |
| 585 | 20230718 | 101300 | 4196340500 | 39600 | 39500 | 39600 | 39500 | 483 |
| 586 | 20230718 | 101200 | 4177237750 | 39500 | 39500 | 39500 | 39400 | 733 |
| 587 | 20230718 | 101100 | 4148326750 | 39500 | 39450 | 39500 | 39450 | 16 |
| 588 | 20230718 | 101000 | 4147695400 | 39500 | 39450 | 39500 | 39450 | 169 |
| 589 | 20230718 | 100900 | 4141020100 | 39400 | 39400 | 39450 | 39400 | 78 |
| 590 | 20230718 | 100800 | 4137945500 | 39400 | 39350 | 39450 | 39350 | 159 |
| 591 | 20230718 | 100700 | 4131684050 | 39400 | 39450 | 39450 | 39350 | 274 |
| 592 | 20230718 | 100600 | 4120885800 | 39450 | 39450 | 39450 | 39350 | 1131 |
| 593 | 20230718 | 100500 | 4076320550 | 39450 | 39450 | 39550 | 39450 | 274 |
| 594 | 20230718 | 100400 | 4065502500 | 39450 | 39300 | 39450 | 39300 | 698 |
| 595 | 20230718 | 100300 | 4038067700 | 39300 | 39350 | 39350 | 39300 | 456 |
| 596 | 20230718 | 100200 | 4020141350 | 39350 | 39500 | 39550 | 39350 | 618 |
| 597 | 20230718 | 100100 | 3995754400 | 39400 | 39600 | 39600 | 39400 | 1577 |
| 598 | 20230718 | 100000 | 3933544150 | 39600 | 39600 | 39650 | 39600 | 679 |
| 599 | 20230718 | 095900 | 3906652200 | 39600 | 39600 | 39600 | 39600 | 252 |
| 600 | 20230718 | 095800 | 3896673000 | 39600 | 39500 | 39600 | 39450 | 414 |
| 601 | 20230718 | 095700 | 3880322250 | 39500 | 39700 | 39700 | 39500 | 2029 |
| 602 | 20230718 | 095600 | 3800028350 | 39700 | 39750 | 39750 | 39650 | 843 |
| 603 | 20230718 | 095500 | 3766534700 | 39800 | 39900 | 39900 | 39700 | 2633 |
| 604 | 20230718 | 095400 | 3661803550 | 39850 | 39850 | 39900 | 39850 | 503 |
| 605 | 20230718 | 095300 | 3641758450 | 39850 | 39900 | 40000 | 39800 | 1060 |
| 606 | 20230718 | 095200 | 3599476600 | 40000 | 39900 | 40000 | 39800 | 2123 |
| 607 | 20230718 | 095100 | 3514793000 | 39950 | 40100 | 40100 | 39950 | 2830 |
| 608 | 20230718 | 095000 | 3401515300 | 40100 | 40150 | 40250 | 40050 | 3849 |
| 609 | 20230718 | 094900 | 3246985250 | 40250 | 40000 | 40250 | 40000 | 5502 |
| 610 | 20230718 | 094800 | 3026063550 | 40000 | 39850 | 40050 | 39850 | 8742 |
| 611 | 20230718 | 094700 | 2676922600 | 39800 | 39700 | 39850 | 39700 | 1913 |
| 612 | 20230718 | 094600 | 2600838400 | 39750 | 39750 | 39800 | 39750 | 1108 |
| 613 | 20230718 | 094500 | 2556790250 | 39750 | 39700 | 39750 | 39650 | 1979 |
| 614 | 20230718 | 094400 | 2478248100 | 39650 | 39750 | 39750 | 39650 | 492 |
| 615 | 20230718 | 094300 | 2458714150 | 39700 | 39650 | 39750 | 39650 | 1742 |
| 616 | 20230718 | 094200 | 2389584400 | 39650 | 39650 | 39700 | 39600 | 254 |
| 617 | 20230718 | 094100 | 2379514450 | 39600 | 39550 | 39700 | 39500 | 839 |
| 618 | 20230718 | 094000 | 2346282850 | 39550 | 39650 | 39650 | 39550 | 674 |
| 619 | 20230718 | 093900 | 2319602450 | 39600 | 39500 | 39600 | 39500 | 525 |
| 620 | 20230718 | 093800 | 2298836500 | 39500 | 39350 | 39500 | 39300 | 719 |
| 621 | 20230718 | 093700 | 2270507650 | 39350 | 39300 | 39350 | 39300 | 1283 |
| 622 | 20230718 | 093600 | 2220055000 | 39250 | 39300 | 39300 | 39250 | 223 |
| 623 | 20230718 | 093500 | 2211296750 | 39300 | 39300 | 39300 | 39300 | 785 |
| 624 | 20230718 | 093400 | 2180446250 | 39350 | 39300 | 39350 | 39300 | 582 |
| 625 | 20230718 | 093300 | 2157568050 | 39300 | 39300 | 39300 | 39250 | 152 |
| 626 | 20230718 | 093200 | 2151597200 | 39250 | 39250 | 39250 | 39200 | 1824 |
| 627 | 20230718 | 093100 | 2080024000 | 39250 | 39200 | 39250 | 39200 | 418 |
| 628 | 20230718 | 093000 | 2063620400 | 39250 | 39200 | 39250 | 39200 | 483 |
| 629 | 20230718 | 092900 | 2044684200 | 39200 | 39250 | 39300 | 39200 | 377 |
| 630 | 20230718 | 092800 | 2029890450 | 39250 | 39400 | 39400 | 39250 | 677 |
| 631 | 20230718 | 092700 | 2003264550 | 39400 | 39450 | 39450 | 39400 | 351 |
| 632 | 20230718 | 092600 | 1989430200 | 39450 | 39600 | 39600 | 39450 | 824 |
| 633 | 20230718 | 092500 | 1956839450 | 39550 | 39550 | 39600 | 39550 | 1247 |
| 634 | 20230718 | 092400 | 1907458700 | 39550 | 39550 | 39600 | 39550 | 380 |
| 635 | 20230718 | 092300 | 1892421000 | 39550 | 39550 | 39600 | 39500 | 423 |
| 636 | 20230718 | 092200 | 1875681500 | 39550 | 39550 | 39600 | 39550 | 484 |
| 637 | 20230718 | 092100 | 1856535950 | 39550 | 39500 | 39600 | 39500 | 1532 |
| 638 | 20230718 | 092000 | 1795952500 | 39450 | 39400 | 39500 | 39400 | 1095 |
| 639 | 20230718 | 091900 | 1752766750 | 39400 | 39450 | 39500 | 39400 | 663 |
| 640 | 20230718 | 091800 | 1726616500 | 39450 | 39650 | 39650 | 39450 | 1206 |
| 641 | 20230718 | 091700 | 1678894050 | 39650 | 39700 | 39800 | 39600 | 2771 |
| 642 | 20230718 | 091600 | 1568812500 | 39700 | 39550 | 39800 | 39500 | 3819 |
| 643 | 20230718 | 091500 | 1417236600 | 39550 | 39650 | 39650 | 39500 | 1686 |
| 644 | 20230718 | 091400 | 1350503050 | 39650 | 39650 | 39700 | 39600 | 1331 |
| 645 | 20230718 | 091300 | 1297706100 | 39650 | 39600 | 39650 | 39550 | 831 |
| 646 | 20230718 | 091200 | 1264797000 | 39600 | 39550 | 39650 | 39500 | 2488 |
| 647 | 20230718 | 091100 | 1166262350 | 39500 | 39450 | 39550 | 39350 | 3051 |
| 648 | 20230718 | 091000 | 1045747600 | 39500 | 39400 | 39500 | 39300 | 1493 |
| 649 | 20230718 | 090900 | 986921500 | 39450 | 39650 | 39650 | 39450 | 2093 |
| 650 | 20230718 | 090800 | 904123300 | 39600 | 39350 | 39650 | 39350 | 5194 |
| 651 | 20230718 | 090700 | 698710450 | 39300 | 39150 | 39300 | 39150 | 2422 |
| 652 | 20230718 | 090600 | 603608200 | 39150 | 39050 | 39300 | 39000 | 1541 |
| 653 | 20230718 | 090500 | 543273150 | 39000 | 39150 | 39150 | 38900 | 1338 |
| 654 | 20230718 | 090400 | 491087450 | 39150 | 39150 | 39200 | 38950 | 2197 |
| 655 | 20230718 | 090300 | 405112000 | 39150 | 38650 | 39200 | 38650 | 4668 |
| 656 | 20230718 | 090200 | 222559900 | 38700 | 38450 | 38700 | 38450 | 985 |
| 657 | 20230718 | 090100 | 184550400 | 38550 | 38450 | 38600 | 38450 | 1409 |
| 658 | 20230718 | 090000 | 130231250 | 38300 | 38050 | 38450 | 38050 | 3417 |