35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 200400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 3 | 20230710 | 200300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20230710 | 200200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20230710 | 200100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20230710 | 200000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20230710 | 195900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20230710 | 195800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20230710 | 195700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20230710 | 195600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20230710 | 195500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20230710 | 195400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20230710 | 195300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20230710 | 195200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20230710 | 195100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20230710 | 195000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20230710 | 194900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20230710 | 194800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20230710 | 194700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20230710 | 194600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20230710 | 194500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20230710 | 194400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20230710 | 194300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20230710 | 194200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20230710 | 194100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20230710 | 194000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20230710 | 193900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20230710 | 193800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20230710 | 193700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20230710 | 193600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20230710 | 193500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20230710 | 193400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 33 | 20230710 | 193300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20230710 | 193200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20230710 | 193100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20230710 | 193000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20230710 | 192900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20230710 | 192800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20230710 | 192700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20230710 | 192600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20230710 | 192500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20230710 | 192400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20230710 | 192300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20230710 | 192200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20230710 | 192100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20230710 | 192000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20230710 | 191900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20230710 | 191800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20230710 | 191700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20230710 | 191600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20230710 | 191500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20230710 | 191400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20230710 | 191300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20230710 | 191200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20230710 | 191100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20230710 | 191000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20230710 | 190900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20230710 | 190800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20230710 | 190700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20230710 | 190600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20230710 | 190500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20230710 | 190400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 63 | 20230710 | 190300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20230710 | 190200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20230710 | 190100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20230710 | 190000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20230710 | 185900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20230710 | 185800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20230710 | 185700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20230710 | 185600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20230710 | 185500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20230710 | 185400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20230710 | 185300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20230710 | 185200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20230710 | 185100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20230710 | 185000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20230710 | 184900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20230710 | 184800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20230710 | 184700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20230710 | 184600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20230710 | 184500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20230710 | 184400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20230710 | 184300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20230710 | 184200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20230710 | 184100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20230710 | 184000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20230710 | 183900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20230710 | 183800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20230710 | 183700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20230710 | 183600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20230710 | 183500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20230710 | 183400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 93 | 20230710 | 183300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20230710 | 183200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20230710 | 183100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20230710 | 183000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20230710 | 182900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20230710 | 182800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20230710 | 182700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20230710 | 182600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20230710 | 182500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20230710 | 182400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20230710 | 182300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20230710 | 182200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20230710 | 182100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20230710 | 182000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20230710 | 181900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20230710 | 181800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20230710 | 181700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20230710 | 181600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20230710 | 181500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20230710 | 181400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20230710 | 181300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20230710 | 181200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20230710 | 181100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20230710 | 181000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20230710 | 180900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20230710 | 180800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20230710 | 180700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20230710 | 180600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20230710 | 180500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20230710 | 180400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 123 | 20230710 | 180300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20230710 | 180200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20230710 | 180100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20230710 | 180000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20230710 | 175900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20230710 | 175800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20230710 | 175700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20230710 | 175600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20230710 | 175500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20230710 | 175400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20230710 | 175300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20230710 | 175200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20230710 | 175100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20230710 | 175000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20230710 | 174900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20230710 | 174800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20230710 | 174700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20230710 | 174600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20230710 | 174500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20230710 | 174400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20230710 | 174300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20230710 | 174200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20230710 | 174100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20230710 | 174000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20230710 | 173900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20230710 | 173800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20230710 | 173700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20230710 | 173600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20230710 | 173500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20230710 | 173400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 153 | 20230710 | 173300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20230710 | 173200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20230710 | 173100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20230710 | 173000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20230710 | 172900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20230710 | 172800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20230710 | 172700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20230710 | 172600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20230710 | 172500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20230710 | 172400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20230710 | 172300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20230710 | 172200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20230710 | 172100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20230710 | 172000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20230710 | 171900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20230710 | 171800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20230710 | 171700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20230710 | 171600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20230710 | 171500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20230710 | 171400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20230710 | 171300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20230710 | 171200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20230710 | 171100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20230710 | 171000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20230710 | 170900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20230710 | 170800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20230710 | 170700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20230710 | 170600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20230710 | 170500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20230710 | 170400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 183 | 20230710 | 170300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20230710 | 170200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20230710 | 170100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20230710 | 170000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20230710 | 165900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20230710 | 165800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20230710 | 165700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20230710 | 165600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20230710 | 165500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20230710 | 165400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20230710 | 165300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20230710 | 165200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20230710 | 165100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20230710 | 165000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20230710 | 164900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20230710 | 164800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20230710 | 164700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20230710 | 164600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20230710 | 164500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20230710 | 164400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20230710 | 164300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20230710 | 164200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20230710 | 164100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20230710 | 164000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20230710 | 163900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20230710 | 163800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20230710 | 163700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20230710 | 163600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20230710 | 163500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20230710 | 163400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 213 | 20230710 | 163300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20230710 | 163200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20230710 | 163100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20230710 | 163000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20230710 | 162900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20230710 | 162800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20230710 | 162700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20230710 | 162600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20230710 | 162500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20230710 | 162400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20230710 | 162300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20230710 | 162200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20230710 | 162100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20230710 | 162000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20230710 | 161900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20230710 | 161800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20230710 | 161700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20230710 | 161600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20230710 | 161500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20230710 | 161400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20230710 | 161300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20230710 | 161200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20230710 | 161100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20230710 | 161000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20230710 | 160900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20230710 | 160800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20230710 | 160700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20230710 | 160600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20230710 | 160500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20230710 | 160400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 243 | 20230710 | 160300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20230710 | 160200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20230710 | 160100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20230710 | 160000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20230710 | 155900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20230710 | 155800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20230710 | 155700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20230710 | 155600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20230710 | 155500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20230710 | 155400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20230710 | 155300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20230710 | 155200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20230710 | 155100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20230710 | 155000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20230710 | 154900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20230710 | 154800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20230710 | 154700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20230710 | 154600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20230710 | 154500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20230710 | 154400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20230710 | 154300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20230710 | 154200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20230710 | 154100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20230710 | 154000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 267 | 20230710 | 153900 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20230710 | 153800 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20230710 | 153700 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 270 | 20230710 | 153600 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 271 | 20230710 | 153500 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 272 | 20230710 | 153400 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 273 | 20230710 | 153300 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 274 | 20230710 | 153200 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 275 | 20230710 | 153100 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20230710 | 153000 | 9497364450 | 38800 | 38800 | 38800 | 38800 | 3744 |
| 277 | 20230710 | 152900 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 278 | 20230710 | 152800 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 279 | 20230710 | 152700 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 280 | 20230710 | 152600 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 281 | 20230710 | 152500 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 282 | 20230710 | 152400 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 283 | 20230710 | 152300 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 284 | 20230710 | 152200 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 285 | 20230710 | 152100 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 286 | 20230710 | 152000 | 9352097250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 287 | 20230710 | 151900 | 9352097250 | 38950 | 38900 | 38950 | 38900 | 298 |
| 288 | 20230710 | 151800 | 9340498200 | 38950 | 38900 | 39000 | 38850 | 137 |
| 289 | 20230710 | 151700 | 9335162350 | 38900 | 38900 | 39000 | 38850 | 497 |
| 290 | 20230710 | 151600 | 9315835500 | 38950 | 39000 | 39100 | 38950 | 662 |
| 291 | 20230710 | 151500 | 9290020300 | 39000 | 39000 | 39050 | 38950 | 134 |
| 292 | 20230710 | 151400 | 9284794750 | 38950 | 39100 | 39100 | 38950 | 243 |
| 293 | 20230710 | 151300 | 9275322750 | 39100 | 38950 | 39100 | 38900 | 499 |
| 294 | 20230710 | 151200 | 9255860650 | 38900 | 38950 | 38950 | 38800 | 528 |
| 295 | 20230710 | 151100 | 9235318550 | 38950 | 38850 | 38950 | 38850 | 423 |
| 296 | 20230710 | 151000 | 9218870500 | 38850 | 38800 | 38850 | 38700 | 1433 |
| 297 | 20230710 | 150900 | 9163338600 | 38800 | 38750 | 38800 | 38700 | 466 |
| 298 | 20230710 | 150800 | 9145279450 | 38750 | 38800 | 38800 | 38750 | 488 |
| 299 | 20230710 | 150700 | 9126359050 | 38800 | 38750 | 38800 | 38700 | 576 |
| 300 | 20230710 | 150600 | 9104033350 | 38850 | 38750 | 38850 | 38700 | 328 |
| 301 | 20230710 | 150500 | 9091322300 | 38700 | 38900 | 38900 | 38700 | 962 |
| 302 | 20230710 | 150400 | 9054044550 | 38750 | 38800 | 38900 | 38750 | 386 |
| 303 | 20230710 | 150300 | 9039057450 | 38800 | 38900 | 38950 | 38800 | 904 |
| 304 | 20230710 | 150200 | 9003916250 | 38900 | 38850 | 38900 | 38750 | 1003 |
| 305 | 20230710 | 150100 | 8964979150 | 38850 | 38850 | 38850 | 38750 | 721 |
| 306 | 20230710 | 150000 | 8937006050 | 38800 | 38900 | 38900 | 38800 | 697 |
| 307 | 20230710 | 145900 | 8909962150 | 38850 | 38800 | 38900 | 38700 | 1072 |
| 308 | 20230710 | 145800 | 8868401400 | 38750 | 38700 | 38850 | 38650 | 1022 |
| 309 | 20230710 | 145700 | 8828807150 | 38650 | 38700 | 38750 | 38650 | 1142 |
| 310 | 20230710 | 145600 | 8784600550 | 38700 | 38700 | 38750 | 38650 | 784 |
| 311 | 20230710 | 145500 | 8754276600 | 38650 | 38750 | 38800 | 38650 | 955 |
| 312 | 20230710 | 145400 | 8717309050 | 38750 | 38700 | 38800 | 38650 | 937 |
| 313 | 20230710 | 145300 | 8681051650 | 38700 | 38750 | 38800 | 38700 | 1111 |
| 314 | 20230710 | 145200 | 8638033850 | 38700 | 38750 | 38800 | 38700 | 1142 |
| 315 | 20230710 | 145100 | 8593783850 | 38700 | 38800 | 38800 | 38700 | 844 |
| 316 | 20230710 | 145000 | 8561080250 | 38700 | 38750 | 38850 | 38700 | 1230 |
| 317 | 20230710 | 144900 | 8513410200 | 38750 | 38700 | 38800 | 38700 | 794 |
| 318 | 20230710 | 144800 | 8482648700 | 38700 | 38750 | 38800 | 38700 | 1057 |
| 319 | 20230710 | 144700 | 8441679350 | 38750 | 38750 | 38800 | 38750 | 578 |
| 320 | 20230710 | 144600 | 8419281350 | 38750 | 38750 | 38800 | 38750 | 839 |
| 321 | 20230710 | 144500 | 8386767800 | 38750 | 38850 | 38850 | 38750 | 614 |
| 322 | 20230710 | 144400 | 8362954250 | 38850 | 38800 | 38850 | 38750 | 1205 |
| 323 | 20230710 | 144300 | 8316198450 | 38800 | 38850 | 38850 | 38800 | 1258 |
| 324 | 20230710 | 144200 | 8267378100 | 38800 | 38850 | 38850 | 38800 | 1694 |
| 325 | 20230710 | 144100 | 8201619700 | 38850 | 38900 | 38900 | 38850 | 552 |
| 326 | 20230710 | 144000 | 8180173850 | 38850 | 38900 | 38900 | 38850 | 944 |
| 327 | 20230710 | 143900 | 8143461950 | 38900 | 38900 | 38950 | 38900 | 1162 |
| 328 | 20230710 | 143800 | 8098254400 | 38900 | 38950 | 39000 | 38900 | 910 |
| 329 | 20230710 | 143700 | 8062824650 | 38950 | 38950 | 39000 | 38950 | 989 |
| 330 | 20230710 | 143600 | 8024294600 | 38950 | 39000 | 39000 | 38950 | 735 |
| 331 | 20230710 | 143500 | 7995643500 | 39000 | 39000 | 39000 | 39000 | 1270 |
| 332 | 20230710 | 143400 | 7946113500 | 39000 | 39000 | 39050 | 39000 | 723 |
| 333 | 20230710 | 143300 | 7917916250 | 39000 | 39050 | 39050 | 39000 | 755 |
| 334 | 20230710 | 143200 | 7888451300 | 39050 | 39050 | 39050 | 39050 | 807 |
| 335 | 20230710 | 143100 | 7856937950 | 39000 | 39000 | 39050 | 39000 | 973 |
| 336 | 20230710 | 143000 | 7818983400 | 39000 | 39050 | 39100 | 39000 | 513 |
| 337 | 20230710 | 142900 | 7798953150 | 39050 | 39050 | 39100 | 39000 | 875 |
| 338 | 20230710 | 142800 | 7764787200 | 39050 | 39000 | 39050 | 39000 | 621 |
| 339 | 20230710 | 142700 | 7740550350 | 39000 | 39050 | 39050 | 39000 | 618 |
| 340 | 20230710 | 142600 | 7716423300 | 39050 | 39050 | 39050 | 39050 | 288 |
| 341 | 20230710 | 142500 | 7705176900 | 39100 | 39050 | 39150 | 39050 | 437 |
| 342 | 20230710 | 142400 | 7688103800 | 39050 | 39100 | 39100 | 39050 | 345 |
| 343 | 20230710 | 142300 | 7674616400 | 39100 | 39100 | 39100 | 39100 | 562 |
| 344 | 20230710 | 142200 | 7652642200 | 39050 | 39050 | 39100 | 39050 | 671 |
| 345 | 20230710 | 142100 | 7626430750 | 39050 | 39050 | 39050 | 39050 | 346 |
| 346 | 20230710 | 142000 | 7612919450 | 39050 | 39050 | 39050 | 39050 | 380 |
| 347 | 20230710 | 141900 | 7598080450 | 39050 | 39050 | 39050 | 39050 | 362 |
| 348 | 20230710 | 141800 | 7583944350 | 39050 | 39100 | 39100 | 39050 | 307 |
| 349 | 20230710 | 141700 | 7571955600 | 39100 | 39050 | 39100 | 39050 | 339 |
| 350 | 20230710 | 141600 | 7558703700 | 39100 | 39100 | 39100 | 39050 | 376 |
| 351 | 20230710 | 141500 | 7544004100 | 39100 | 39100 | 39150 | 39050 | 405 |
| 352 | 20230710 | 141400 | 7528168450 | 39150 | 39100 | 39150 | 39100 | 338 |
| 353 | 20230710 | 141300 | 7514952500 | 39100 | 39100 | 39150 | 39100 | 463 |
| 354 | 20230710 | 141200 | 7496843050 | 39100 | 39150 | 39150 | 39100 | 433 |
| 355 | 20230710 | 141100 | 7479892200 | 39150 | 39200 | 39200 | 39150 | 331 |
| 356 | 20230710 | 141000 | 7466923850 | 39200 | 39200 | 39250 | 39200 | 337 |
| 357 | 20230710 | 140900 | 7453711200 | 39200 | 39250 | 39250 | 39200 | 515 |
| 358 | 20230710 | 140800 | 7433511150 | 39250 | 39250 | 39250 | 39250 | 214 |
| 359 | 20230710 | 140700 | 7425111650 | 39250 | 39250 | 39250 | 39250 | 482 |
| 360 | 20230710 | 140600 | 7406193150 | 39250 | 39250 | 39300 | 39250 | 300 |
| 361 | 20230710 | 140500 | 7394417600 | 39250 | 39350 | 39450 | 39250 | 1049 |
| 362 | 20230710 | 140400 | 7353191950 | 39300 | 39250 | 39300 | 39250 | 331 |
| 363 | 20230710 | 140300 | 7340190650 | 39250 | 39100 | 39300 | 39100 | 485 |
| 364 | 20230710 | 140200 | 7321176600 | 39100 | 39150 | 39150 | 39100 | 512 |
| 365 | 20230710 | 140100 | 7301149750 | 39200 | 39150 | 39200 | 39150 | 152 |
| 366 | 20230710 | 140000 | 7295198000 | 39150 | 39150 | 39300 | 39150 | 409 |
| 367 | 20230710 | 135900 | 7279169150 | 39150 | 39150 | 39250 | 39150 | 245 |
| 368 | 20230710 | 135800 | 7269568200 | 39150 | 39150 | 39200 | 39100 | 843 |
| 369 | 20230710 | 135700 | 7236564050 | 39150 | 39100 | 39250 | 39100 | 744 |
| 370 | 20230710 | 135600 | 7207423500 | 39150 | 39150 | 39200 | 39100 | 231 |
| 371 | 20230710 | 135500 | 7198383850 | 39150 | 39150 | 39150 | 39150 | 488 |
| 372 | 20230710 | 135400 | 7179278650 | 39150 | 39200 | 39200 | 39150 | 334 |
| 373 | 20230710 | 135300 | 7166200900 | 39150 | 39250 | 39250 | 39150 | 454 |
| 374 | 20230710 | 135200 | 7148421450 | 39200 | 39200 | 39200 | 39150 | 298 |
| 375 | 20230710 | 135100 | 7136741850 | 39200 | 39200 | 39250 | 39150 | 513 |
| 376 | 20230710 | 135000 | 7116632850 | 39150 | 39200 | 39200 | 39150 | 165 |
| 377 | 20230710 | 134900 | 7110167750 | 39200 | 39200 | 39250 | 39150 | 406 |
| 378 | 20230710 | 134800 | 7094255500 | 39200 | 39200 | 39250 | 39150 | 630 |
| 379 | 20230710 | 134700 | 7069552900 | 39250 | 39250 | 39300 | 39200 | 280 |
| 380 | 20230710 | 134600 | 7058563900 | 39300 | 39300 | 39350 | 39250 | 378 |
| 381 | 20230710 | 134500 | 7043713750 | 39250 | 39250 | 39300 | 39200 | 358 |
| 382 | 20230710 | 134400 | 7029665150 | 39250 | 39250 | 39300 | 39200 | 656 |
| 383 | 20230710 | 134300 | 7003935350 | 39250 | 39200 | 39250 | 39150 | 214 |
| 384 | 20230710 | 134200 | 6995546450 | 39200 | 39200 | 39200 | 39150 | 676 |
| 385 | 20230710 | 134100 | 6969048350 | 39250 | 39200 | 39250 | 39200 | 545 |
| 386 | 20230710 | 134000 | 6947683100 | 39250 | 39250 | 39250 | 39200 | 453 |
| 387 | 20230710 | 133900 | 6929913900 | 39200 | 39250 | 39300 | 39200 | 351 |
| 388 | 20230710 | 133800 | 6916140250 | 39250 | 39300 | 39300 | 39250 | 367 |
| 389 | 20230710 | 133700 | 6901724750 | 39300 | 39250 | 39350 | 39200 | 240 |
| 390 | 20230710 | 133600 | 6892301600 | 39200 | 39200 | 39350 | 39200 | 288 |
| 391 | 20230710 | 133500 | 6881005500 | 39400 | 39200 | 39400 | 39200 | 542 |
| 392 | 20230710 | 133400 | 6859746350 | 39200 | 39200 | 39250 | 39200 | 445 |
| 393 | 20230710 | 133300 | 6842299650 | 39200 | 39250 | 39250 | 39150 | 300 |
| 394 | 20230710 | 133200 | 6830541250 | 39250 | 39200 | 39400 | 39200 | 350 |
| 395 | 20230710 | 133100 | 6816791200 | 39250 | 39250 | 39250 | 39200 | 351 |
| 396 | 20230710 | 133000 | 6803015100 | 39300 | 39300 | 39350 | 39300 | 408 |
| 397 | 20230710 | 132900 | 6786978200 | 39300 | 39300 | 39500 | 39300 | 238 |
| 398 | 20230710 | 132800 | 6777624600 | 39300 | 39200 | 39350 | 39200 | 600 |
| 399 | 20230710 | 132700 | 6754063350 | 39200 | 39250 | 39250 | 39200 | 267 |
| 400 | 20230710 | 132600 | 6743592100 | 39250 | 39250 | 39300 | 39250 | 216 |
| 401 | 20230710 | 132500 | 6735114050 | 39250 | 39250 | 39250 | 39200 | 512 |
| 402 | 20230710 | 132400 | 6715037700 | 39250 | 39250 | 39300 | 39250 | 373 |
| 403 | 20230710 | 132300 | 6700396950 | 39300 | 39300 | 39300 | 39300 | 383 |
| 404 | 20230710 | 132200 | 6685345050 | 39300 | 39350 | 39350 | 39300 | 324 |
| 405 | 20230710 | 132100 | 6672609950 | 39300 | 39400 | 39400 | 39300 | 332 |
| 406 | 20230710 | 132000 | 6659558300 | 39400 | 39350 | 39400 | 39350 | 319 |
| 407 | 20230710 | 131900 | 6647003900 | 39400 | 39350 | 39600 | 39300 | 828 |
| 408 | 20230710 | 131800 | 6614373400 | 39350 | 39400 | 39400 | 39300 | 693 |
| 409 | 20230710 | 131700 | 6587102550 | 39350 | 39450 | 39450 | 39350 | 275 |
| 410 | 20230710 | 131600 | 6576274150 | 39400 | 39500 | 39500 | 39400 | 479 |
| 411 | 20230710 | 131500 | 6557378200 | 39550 | 39550 | 39550 | 39500 | 272 |
| 412 | 20230710 | 131400 | 6546629750 | 39500 | 39600 | 39600 | 39500 | 91 |
| 413 | 20230710 | 131300 | 6543030550 | 39600 | 39650 | 39650 | 39600 | 106 |
| 414 | 20230710 | 131200 | 6538832200 | 39650 | 39650 | 39700 | 39650 | 323 |
| 415 | 20230710 | 131100 | 6526019250 | 39650 | 39500 | 39650 | 39500 | 1044 |
| 416 | 20230710 | 131000 | 6484705650 | 39450 | 39400 | 39450 | 39400 | 363 |
| 417 | 20230710 | 130900 | 6470393750 | 39400 | 39450 | 39450 | 39400 | 124 |
| 418 | 20230710 | 130800 | 6465506600 | 39400 | 39400 | 39400 | 39400 | 64 |
| 419 | 20230710 | 130700 | 6462985000 | 39400 | 39450 | 39450 | 39400 | 88 |
| 420 | 20230710 | 130600 | 6459515150 | 39450 | 39500 | 39500 | 39450 | 13 |
| 421 | 20230710 | 130500 | 6459002250 | 39450 | 39500 | 39500 | 39450 | 110 |
| 422 | 20230710 | 130400 | 6454660000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 423 | 20230710 | 130300 | 6454660000 | 39500 | 39550 | 39550 | 39500 | 248 |
| 424 | 20230710 | 130200 | 6444856400 | 39500 | 39550 | 39550 | 39500 | 203 |
| 425 | 20230710 | 130100 | 6436832200 | 39550 | 39450 | 39550 | 39450 | 235 |
| 426 | 20230710 | 130000 | 6427555700 | 39450 | 39450 | 39500 | 39450 | 88 |
| 427 | 20230710 | 125900 | 6424083550 | 39450 | 39500 | 39500 | 39450 | 149 |
| 428 | 20230710 | 125800 | 6418205400 | 39450 | 39450 | 39450 | 39400 | 152 |
| 429 | 20230710 | 125700 | 6412209150 | 39450 | 39400 | 39450 | 39400 | 330 |
| 430 | 20230710 | 125600 | 6399199550 | 39400 | 39500 | 39500 | 39400 | 127 |
| 431 | 20230710 | 125500 | 6394195450 | 39350 | 39350 | 39450 | 39350 | 144 |
| 432 | 20230710 | 125400 | 6388522100 | 39500 | 39350 | 39500 | 39350 | 160 |
| 433 | 20230710 | 125300 | 6382211850 | 39350 | 39300 | 39400 | 39300 | 482 |
| 434 | 20230710 | 125200 | 6363246150 | 39300 | 39350 | 39350 | 39300 | 288 |
| 435 | 20230710 | 125100 | 6351915900 | 39400 | 39400 | 39400 | 39350 | 218 |
| 436 | 20230710 | 125000 | 6343333650 | 39350 | 39350 | 39400 | 39350 | 439 |
| 437 | 20230710 | 124900 | 6326057700 | 39350 | 39400 | 39400 | 39350 | 94 |
| 438 | 20230710 | 124800 | 6322358600 | 39350 | 39300 | 39400 | 39300 | 170 |
| 439 | 20230710 | 124700 | 6315671200 | 39350 | 39350 | 39350 | 39350 | 326 |
| 440 | 20230710 | 124600 | 6302843100 | 39300 | 39500 | 39500 | 39300 | 331 |
| 441 | 20230710 | 124500 | 6289816250 | 39500 | 39300 | 39500 | 39250 | 414 |
| 442 | 20230710 | 124400 | 6273520500 | 39300 | 39350 | 39350 | 39300 | 81 |
| 443 | 20230710 | 124300 | 6270333200 | 39350 | 39200 | 39400 | 39200 | 1579 |
| 444 | 20230710 | 124200 | 6208262900 | 39200 | 39250 | 39250 | 39200 | 138 |
| 445 | 20230710 | 124100 | 6202852650 | 39200 | 39250 | 39300 | 39200 | 95 |
| 446 | 20230710 | 124000 | 6199127500 | 39250 | 39250 | 39250 | 39250 | 115 |
| 447 | 20230710 | 123900 | 6194613750 | 39250 | 39300 | 39300 | 39250 | 790 |
| 448 | 20230710 | 123800 | 6163584450 | 39300 | 39250 | 39300 | 39250 | 151 |
| 449 | 20230710 | 123700 | 6157657350 | 39250 | 39250 | 39300 | 39250 | 115 |
| 450 | 20230710 | 123600 | 6153143100 | 39250 | 39250 | 39250 | 39250 | 91 |
| 451 | 20230710 | 123500 | 6149571350 | 39300 | 39250 | 39300 | 39250 | 85 |
| 452 | 20230710 | 123400 | 6146235050 | 39250 | 39250 | 39250 | 39250 | 114 |
| 453 | 20230710 | 123300 | 6141760550 | 39250 | 39250 | 39250 | 39250 | 214 |
| 454 | 20230710 | 123200 | 6133361050 | 39250 | 39250 | 39300 | 39250 | 461 |
| 455 | 20230710 | 123100 | 6115266750 | 39250 | 39250 | 39250 | 39250 | 12 |
| 456 | 20230710 | 123000 | 6114795750 | 39250 | 39250 | 39300 | 39250 | 119 |
| 457 | 20230710 | 122900 | 6110121650 | 39250 | 39400 | 39400 | 39250 | 165 |
| 458 | 20230710 | 122800 | 6103645000 | 39250 | 39200 | 39250 | 39200 | 78 |
| 459 | 20230710 | 122700 | 6100583700 | 39200 | 39150 | 39200 | 39100 | 459 |
| 460 | 20230710 | 122600 | 6082608650 | 39150 | 39200 | 39200 | 39150 | 119 |
| 461 | 20230710 | 122500 | 6077948950 | 39200 | 39350 | 39350 | 39200 | 2752 |
| 462 | 20230710 | 122400 | 5969936300 | 39350 | 39350 | 39350 | 39300 | 126 |
| 463 | 20230710 | 122300 | 5964979450 | 39400 | 39350 | 39400 | 39350 | 245 |
| 464 | 20230710 | 122200 | 5955338550 | 39400 | 39500 | 39500 | 39400 | 229 |
| 465 | 20230710 | 122100 | 5946315350 | 39500 | 39450 | 39550 | 39450 | 135 |
| 466 | 20230710 | 122000 | 5940984700 | 39400 | 39350 | 39450 | 39350 | 323 |
| 467 | 20230710 | 121900 | 5928260900 | 39400 | 39400 | 39400 | 39400 | 1 |
| 468 | 20230710 | 121800 | 5928221500 | 39350 | 39350 | 39350 | 39350 | 144 |
| 469 | 20230710 | 121700 | 5922555100 | 39350 | 39300 | 39350 | 39300 | 525 |
| 470 | 20230710 | 121600 | 5901899850 | 39300 | 39300 | 39300 | 39300 | 88 |
| 471 | 20230710 | 121500 | 5898441450 | 39350 | 39300 | 39350 | 39300 | 203 |
| 472 | 20230710 | 121400 | 5890463400 | 39350 | 39300 | 39350 | 39300 | 96 |
| 473 | 20230710 | 121300 | 5886690300 | 39350 | 39350 | 39350 | 39300 | 700 |
| 474 | 20230710 | 121200 | 5859161400 | 39400 | 39350 | 39400 | 39350 | 137 |
| 475 | 20230710 | 121100 | 5853770400 | 39300 | 39350 | 39350 | 39300 | 211 |
| 476 | 20230710 | 121000 | 5845476850 | 39350 | 39350 | 39350 | 39350 | 28 |
| 477 | 20230710 | 120900 | 5844375050 | 39300 | 39350 | 39350 | 39300 | 163 |
| 478 | 20230710 | 120800 | 5837963800 | 39350 | 39350 | 39350 | 39350 | 55 |
| 479 | 20230710 | 120700 | 5835799550 | 39300 | 39350 | 39400 | 39300 | 556 |
| 480 | 20230710 | 120600 | 5813925800 | 39350 | 39350 | 39400 | 39350 | 258 |
| 481 | 20230710 | 120500 | 5803772350 | 39350 | 39300 | 39350 | 39300 | 121 |
| 482 | 20230710 | 120400 | 5799017000 | 39300 | 39300 | 39300 | 39300 | 450 |
| 483 | 20230710 | 120300 | 5781332000 | 39350 | 39350 | 39350 | 39350 | 25 |
| 484 | 20230710 | 120200 | 5780348250 | 39300 | 39350 | 39350 | 39300 | 155 |
| 485 | 20230710 | 120100 | 5774250650 | 39300 | 39350 | 39350 | 39300 | 56 |
| 486 | 20230710 | 120000 | 5772048650 | 39400 | 39400 | 39400 | 39250 | 147 |
| 487 | 20230710 | 115900 | 5766264950 | 39400 | 39400 | 39400 | 39350 | 164 |
| 488 | 20230710 | 115800 | 5759809000 | 39250 | 39250 | 39450 | 39200 | 610 |
| 489 | 20230710 | 115700 | 5735836300 | 39250 | 39250 | 39250 | 39250 | 64 |
| 490 | 20230710 | 115600 | 5733324300 | 39250 | 39200 | 39250 | 39200 | 142 |
| 491 | 20230710 | 115500 | 5727757800 | 39250 | 39200 | 39250 | 39200 | 55 |
| 492 | 20230710 | 115400 | 5725599100 | 39250 | 39250 | 39250 | 39250 | 93 |
| 493 | 20230710 | 115300 | 5721948850 | 39250 | 39300 | 39300 | 39250 | 59 |
| 494 | 20230710 | 115200 | 5719632900 | 39250 | 39250 | 39300 | 39250 | 91 |
| 495 | 20230710 | 115100 | 5716061100 | 39250 | 39300 | 39300 | 39250 | 113 |
| 496 | 20230710 | 115000 | 5711622800 | 39250 | 39250 | 39250 | 39250 | 167 |
| 497 | 20230710 | 114900 | 5705068050 | 39200 | 39250 | 39250 | 39200 | 214 |
| 498 | 20230710 | 114800 | 5696676150 | 39250 | 39250 | 39250 | 39250 | 1 |
| 499 | 20230710 | 114700 | 5696636900 | 39250 | 39300 | 39300 | 39200 | 94 |
| 500 | 20230710 | 114600 | 5692949650 | 39250 | 39250 | 39300 | 39250 | 672 |
| 501 | 20230710 | 114500 | 5666560950 | 39200 | 39300 | 39300 | 39200 | 273 |
| 502 | 20230710 | 114400 | 5655853950 | 39300 | 39300 | 39300 | 39300 | 1 |
| 503 | 20230710 | 114300 | 5655814650 | 39300 | 39200 | 39300 | 39200 | 118 |
| 504 | 20230710 | 114200 | 5651186600 | 39250 | 39250 | 39300 | 39250 | 127 |
| 505 | 20230710 | 114100 | 5646201250 | 39200 | 39200 | 39200 | 39200 | 156 |
| 506 | 20230710 | 114000 | 5640086050 | 39200 | 39200 | 39200 | 39150 | 72 |
| 507 | 20230710 | 113900 | 5637266500 | 39150 | 39150 | 39150 | 39100 | 51 |
| 508 | 20230710 | 113800 | 5635270100 | 39150 | 39150 | 39150 | 39050 | 1133 |
| 509 | 20230710 | 113700 | 5590985550 | 39100 | 39200 | 39200 | 39100 | 3030 |
| 510 | 20230710 | 113600 | 5472389250 | 39250 | 39300 | 39300 | 39200 | 412 |
| 511 | 20230710 | 113500 | 5456220800 | 39350 | 39300 | 39350 | 39300 | 168 |
| 512 | 20230710 | 113400 | 5449618350 | 39300 | 39300 | 39300 | 39300 | 288 |
| 513 | 20230710 | 113300 | 5438299950 | 39300 | 39300 | 39350 | 39300 | 86 |
| 514 | 20230710 | 113200 | 5434919550 | 39300 | 39350 | 39350 | 39300 | 220 |
| 515 | 20230710 | 113100 | 5426273350 | 39300 | 39350 | 39350 | 39300 | 300 |
| 516 | 20230710 | 113000 | 5414480500 | 39350 | 39350 | 39350 | 39350 | 22 |
| 517 | 20230710 | 112900 | 5413614800 | 39350 | 39500 | 39500 | 39350 | 62 |
| 518 | 20230710 | 112800 | 5411173600 | 39500 | 39350 | 39500 | 39350 | 201 |
| 519 | 20230710 | 112700 | 5403240250 | 39350 | 39400 | 39400 | 39350 | 184 |
| 520 | 20230710 | 112600 | 5395995000 | 39400 | 39300 | 39400 | 39300 | 95 |
| 521 | 20230710 | 112500 | 5392255200 | 39300 | 39450 | 39450 | 39300 | 2171 |
| 522 | 20230710 | 112400 | 5306730150 | 39450 | 39350 | 39450 | 39350 | 662 |
| 523 | 20230710 | 112300 | 5280656750 | 39300 | 39300 | 39300 | 39300 | 203 |
| 524 | 20230710 | 112200 | 5272678850 | 39350 | 39300 | 39350 | 39300 | 77 |
| 525 | 20230710 | 112100 | 5269651150 | 39300 | 39250 | 39300 | 39250 | 176 |
| 526 | 20230710 | 112000 | 5262741950 | 39300 | 39300 | 39300 | 39250 | 26 |
| 527 | 20230710 | 111900 | 5261720250 | 39300 | 39250 | 39300 | 39250 | 117 |
| 528 | 20230710 | 111800 | 5257122750 | 39300 | 39300 | 39300 | 39250 | 146 |
| 529 | 20230710 | 111700 | 5251390500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 530 | 20230710 | 111600 | 5251390500 | 39300 | 39300 | 39300 | 39300 | 368 |
| 531 | 20230710 | 111500 | 5236928100 | 39300 | 39300 | 39300 | 39300 | 29 |
| 532 | 20230710 | 111400 | 5235788400 | 39300 | 39300 | 39300 | 39300 | 4 |
| 533 | 20230710 | 111300 | 5235631200 | 39250 | 39300 | 39300 | 39250 | 47 |
| 534 | 20230710 | 111200 | 5233784150 | 39300 | 39350 | 39400 | 39300 | 18 |
| 535 | 20230710 | 111100 | 5233076400 | 39350 | 39450 | 39450 | 39300 | 931 |
| 536 | 20230710 | 111000 | 5196478500 | 39450 | 39450 | 39450 | 39450 | 30 |
| 537 | 20230710 | 110900 | 5195295000 | 39500 | 39500 | 39500 | 39500 | 6 |
| 538 | 20230710 | 110800 | 5195058000 | 39500 | 39400 | 39550 | 39400 | 317 |
| 539 | 20230710 | 110700 | 5182548900 | 39400 | 39400 | 39400 | 39300 | 49 |
| 540 | 20230710 | 110600 | 5180618600 | 39450 | 39250 | 39450 | 39200 | 750 |
| 541 | 20230710 | 110500 | 5151047250 | 39400 | 39200 | 39400 | 39200 | 655 |
| 542 | 20230710 | 110400 | 5125303000 | 39250 | 39200 | 39250 | 39200 | 144 |
| 543 | 20230710 | 110300 | 5119657650 | 39200 | 39350 | 39350 | 39200 | 1733 |
| 544 | 20230710 | 110200 | 5051646350 | 39350 | 39450 | 39450 | 39350 | 614 |
| 545 | 20230710 | 110100 | 5027474000 | 39400 | 39400 | 39450 | 39400 | 103 |
| 546 | 20230710 | 110000 | 5023415750 | 39450 | 39400 | 39450 | 39400 | 70 |
| 547 | 20230710 | 105900 | 5020657650 | 39400 | 39400 | 39450 | 39400 | 217 |
| 548 | 20230710 | 105800 | 5012107700 | 39450 | 39400 | 39450 | 39400 | 2 |
| 549 | 20230710 | 105700 | 5012028850 | 39400 | 39400 | 39400 | 39400 | 41 |
| 550 | 20230710 | 105600 | 5010413450 | 39450 | 39450 | 39450 | 39450 | 61 |
| 551 | 20230710 | 105500 | 5008007000 | 39450 | 39450 | 39500 | 39450 | 85 |
| 552 | 20230710 | 105400 | 5004653700 | 39500 | 39400 | 39500 | 39400 | 311 |
| 553 | 20230710 | 105300 | 4992371550 | 39600 | 39450 | 39600 | 39400 | 1553 |
| 554 | 20230710 | 105200 | 4931099350 | 39450 | 39500 | 39500 | 39450 | 29 |
| 555 | 20230710 | 105100 | 4929955050 | 39500 | 39450 | 39500 | 39450 | 51 |
| 556 | 20230710 | 105000 | 4927941300 | 39500 | 39550 | 39550 | 39500 | 83 |
| 557 | 20230710 | 104900 | 4924661700 | 39500 | 39450 | 39500 | 39450 | 278 |
| 558 | 20230710 | 104800 | 4913693800 | 39450 | 39450 | 39450 | 39400 | 13 |
| 559 | 20230710 | 104700 | 4913181000 | 39450 | 39450 | 39450 | 39450 | 48 |
| 560 | 20230710 | 104600 | 4911287400 | 39450 | 39450 | 39450 | 39450 | 182 |
| 561 | 20230710 | 104500 | 4904107500 | 39450 | 39450 | 39450 | 39400 | 235 |
| 562 | 20230710 | 104400 | 4894847850 | 39400 | 39450 | 39450 | 39400 | 153 |
| 563 | 20230710 | 104300 | 4888815850 | 39450 | 39400 | 39450 | 39400 | 1099 |
| 564 | 20230710 | 104200 | 4845513250 | 39400 | 39450 | 39450 | 39400 | 184 |
| 565 | 20230710 | 104100 | 4838263600 | 39400 | 39350 | 39400 | 39350 | 135 |
| 566 | 20230710 | 104000 | 4832950300 | 39350 | 39350 | 39400 | 39350 | 159 |
| 567 | 20230710 | 103900 | 4826688300 | 39400 | 39400 | 39400 | 39400 | 33 |
| 568 | 20230710 | 103800 | 4825388100 | 39400 | 39450 | 39450 | 39400 | 562 |
| 569 | 20230710 | 103700 | 4803237500 | 39400 | 39450 | 39500 | 39400 | 607 |
| 570 | 20230710 | 103600 | 4779301850 | 39500 | 39550 | 39600 | 39500 | 847 |
| 571 | 20230710 | 103500 | 4745800600 | 39550 | 39550 | 39550 | 39500 | 567 |
| 572 | 20230710 | 103400 | 4723380900 | 39550 | 39850 | 39850 | 39550 | 1725 |
| 573 | 20230710 | 103300 | 4654979400 | 39850 | 39750 | 39850 | 39750 | 82 |
| 574 | 20230710 | 103200 | 4651719800 | 39750 | 39750 | 39750 | 39750 | 28 |
| 575 | 20230710 | 103100 | 4650606800 | 39750 | 39750 | 39750 | 39700 | 570 |
| 576 | 20230710 | 103000 | 4627974650 | 39750 | 39850 | 39850 | 39700 | 125 |
| 577 | 20230710 | 102900 | 4623010550 | 39800 | 39800 | 39800 | 39800 | 210 |
| 578 | 20230710 | 102800 | 4614652550 | 39850 | 39850 | 39850 | 39850 | 40 |
| 579 | 20230710 | 102700 | 4613058550 | 39850 | 39850 | 39900 | 39850 | 64 |
| 580 | 20230710 | 102600 | 4610507850 | 39850 | 39850 | 39900 | 39850 | 540 |
| 581 | 20230710 | 102500 | 4588978000 | 39850 | 39850 | 39900 | 39850 | 45 |
| 582 | 20230710 | 102400 | 4587184700 | 39900 | 39850 | 39900 | 39800 | 139 |
| 583 | 20230710 | 102300 | 4581646900 | 39850 | 39950 | 39950 | 39650 | 84 |
| 584 | 20230710 | 102200 | 4578303950 | 39750 | 39800 | 39800 | 39550 | 7590 |
| 585 | 20230710 | 102100 | 4277721000 | 39800 | 39950 | 39950 | 39800 | 869 |
| 586 | 20230710 | 102000 | 4243079250 | 39950 | 39950 | 39950 | 39900 | 511 |
| 587 | 20230710 | 101900 | 4222672800 | 39900 | 39950 | 39950 | 39900 | 146 |
| 588 | 20230710 | 101800 | 4216843700 | 39900 | 39850 | 39900 | 39800 | 590 |
| 589 | 20230710 | 101700 | 4193325600 | 39850 | 39850 | 39850 | 39800 | 333 |
| 590 | 20230710 | 101600 | 4180058150 | 39850 | 39900 | 39900 | 39800 | 307 |
| 591 | 20230710 | 101500 | 4167824950 | 39750 | 39800 | 39900 | 39700 | 1985 |
| 592 | 20230710 | 101400 | 4088886250 | 39900 | 39950 | 39950 | 39850 | 397 |
| 593 | 20230710 | 101300 | 4073052250 | 39950 | 40100 | 40100 | 39850 | 2498 |
| 594 | 20230710 | 101200 | 3973143350 | 40100 | 40050 | 40100 | 40000 | 296 |
| 595 | 20230710 | 101100 | 3961288550 | 40050 | 40050 | 40100 | 40050 | 247 |
| 596 | 20230710 | 101000 | 3951395950 | 40100 | 40150 | 40150 | 40050 | 443 |
| 597 | 20230710 | 100900 | 3933621050 | 40100 | 40150 | 40250 | 40050 | 1515 |
| 598 | 20230710 | 100800 | 3872861700 | 40250 | 40200 | 40300 | 40150 | 841 |
| 599 | 20230710 | 100700 | 3839027750 | 40250 | 40150 | 40300 | 40050 | 1627 |
| 600 | 20230710 | 100600 | 3773588100 | 40100 | 40000 | 40150 | 40000 | 827 |
| 601 | 20230710 | 100500 | 3740422800 | 39900 | 40000 | 40100 | 39900 | 1723 |
| 602 | 20230710 | 100400 | 3671417800 | 40050 | 39750 | 40050 | 39750 | 1995 |
| 603 | 20230710 | 100300 | 3591793300 | 39800 | 39650 | 39800 | 39650 | 600 |
| 604 | 20230710 | 100200 | 3567937550 | 39650 | 39600 | 39650 | 39500 | 719 |
| 605 | 20230710 | 100100 | 3539457650 | 39600 | 39500 | 39600 | 39500 | 27 |
| 606 | 20230710 | 100000 | 3538390950 | 39600 | 39700 | 39700 | 39550 | 536 |
| 607 | 20230710 | 095900 | 3517188450 | 39600 | 39750 | 39750 | 39600 | 1051 |
| 608 | 20230710 | 095800 | 3475518050 | 39750 | 39750 | 39750 | 39650 | 203 |
| 609 | 20230710 | 095700 | 3467458750 | 39750 | 39650 | 39750 | 39650 | 1167 |
| 610 | 20230710 | 095600 | 3421135950 | 39650 | 39600 | 39650 | 39600 | 363 |
| 611 | 20230710 | 095500 | 3406746550 | 39600 | 39550 | 39600 | 39500 | 174 |
| 612 | 20230710 | 095400 | 3399868750 | 39550 | 39500 | 39550 | 39500 | 7 |
| 613 | 20230710 | 095300 | 3399591950 | 39500 | 39500 | 39600 | 39500 | 355 |
| 614 | 20230710 | 095200 | 3385562500 | 39500 | 39600 | 39600 | 39500 | 124 |
| 615 | 20230710 | 095100 | 3380663400 | 39550 | 39600 | 39600 | 39500 | 548 |
| 616 | 20230710 | 095000 | 3358995950 | 39600 | 39550 | 39650 | 39550 | 778 |
| 617 | 20230710 | 094900 | 3328190800 | 39550 | 39400 | 39550 | 39400 | 550 |
| 618 | 20230710 | 094800 | 3306482800 | 39400 | 39450 | 39450 | 39350 | 340 |
| 619 | 20230710 | 094700 | 3293086100 | 39400 | 39450 | 39500 | 39400 | 214 |
| 620 | 20230710 | 094600 | 3284647250 | 39450 | 39500 | 39500 | 39450 | 238 |
| 621 | 20230710 | 094500 | 3275252400 | 39500 | 39550 | 39600 | 39500 | 879 |
| 622 | 20230710 | 094400 | 3240493700 | 39550 | 39600 | 39600 | 39550 | 215 |
| 623 | 20230710 | 094300 | 3231989300 | 39650 | 39650 | 39650 | 39600 | 283 |
| 624 | 20230710 | 094200 | 3220768400 | 39650 | 39500 | 39650 | 39500 | 345 |
| 625 | 20230710 | 094100 | 3207116550 | 39500 | 39350 | 39550 | 39350 | 1636 |
| 626 | 20230710 | 094000 | 3142654950 | 39350 | 39250 | 39400 | 39250 | 869 |
| 627 | 20230710 | 093900 | 3108491600 | 39200 | 39200 | 39250 | 39200 | 162 |
| 628 | 20230710 | 093800 | 3102141050 | 39250 | 39150 | 39250 | 39150 | 138 |
| 629 | 20230710 | 093700 | 3096735700 | 39250 | 39250 | 39300 | 39150 | 450 |
| 630 | 20230710 | 093600 | 3079085600 | 39150 | 39250 | 39300 | 39150 | 915 |
| 631 | 20230710 | 093500 | 3043223050 | 39200 | 39200 | 39300 | 39200 | 464 |
| 632 | 20230710 | 093400 | 3025021550 | 39200 | 39150 | 39200 | 39050 | 824 |
| 633 | 20230710 | 093300 | 2992809850 | 39050 | 39250 | 39250 | 39050 | 679 |
| 634 | 20230710 | 093200 | 2966247200 | 39250 | 39100 | 39250 | 39100 | 1219 |
| 635 | 20230710 | 093100 | 2918460050 | 39150 | 39150 | 39200 | 39100 | 595 |
| 636 | 20230710 | 093000 | 2895162400 | 38950 | 38650 | 39150 | 38650 | 2002 |
| 637 | 20230710 | 092900 | 2817204850 | 38600 | 38600 | 38700 | 38550 | 377 |
| 638 | 20230710 | 092800 | 2802653000 | 38600 | 38550 | 38800 | 38550 | 2019 |
| 639 | 20230710 | 092700 | 2724771200 | 38600 | 38600 | 38650 | 38600 | 1553 |
| 640 | 20230710 | 092600 | 2664822500 | 38650 | 38750 | 38800 | 38650 | 1404 |
| 641 | 20230710 | 092500 | 2610470150 | 38750 | 38800 | 38850 | 38750 | 1384 |
| 642 | 20230710 | 092400 | 2556741400 | 38650 | 38700 | 38800 | 38550 | 7948 |
| 643 | 20230710 | 092300 | 2249332100 | 38650 | 38600 | 38700 | 38550 | 2231 |
| 644 | 20230710 | 092200 | 2163132000 | 38600 | 38650 | 38700 | 38600 | 2882 |
| 645 | 20230710 | 092100 | 2051806900 | 38650 | 38650 | 38750 | 38600 | 2356 |
| 646 | 20230710 | 092000 | 1960686500 | 38700 | 38650 | 38700 | 38600 | 3609 |
| 647 | 20230710 | 091900 | 1821211800 | 38650 | 38850 | 38900 | 38650 | 5404 |
| 648 | 20230710 | 091800 | 1611744300 | 38900 | 39000 | 39050 | 38850 | 4415 |
| 649 | 20230710 | 091700 | 1439828200 | 39000 | 39050 | 39050 | 39000 | 872 |
| 650 | 20230710 | 091600 | 1405793150 | 39050 | 39100 | 39100 | 39050 | 685 |
| 651 | 20230710 | 091500 | 1379037000 | 39100 | 39100 | 39150 | 39050 | 2842 |
| 652 | 20230710 | 091400 | 1267895700 | 39100 | 39150 | 39250 | 39100 | 560 |
| 653 | 20230710 | 091300 | 1245980600 | 39100 | 39250 | 39250 | 39100 | 1677 |
| 654 | 20230710 | 091200 | 1180284100 | 39250 | 39300 | 39400 | 39100 | 514 |
| 655 | 20230710 | 091100 | 1160107400 | 39300 | 39000 | 39300 | 39000 | 3272 |
| 656 | 20230710 | 091000 | 1032134750 | 39000 | 39050 | 39050 | 39000 | 925 |
| 657 | 20230710 | 090900 | 996055550 | 39050 | 39000 | 39100 | 39000 | 1243 |
| 658 | 20230710 | 090800 | 947511100 | 39000 | 39100 | 39100 | 38950 | 3665 |
| 659 | 20230710 | 090700 | 804316800 | 39050 | 39100 | 39150 | 38900 | 3030 |
| 660 | 20230710 | 090600 | 685987250 | 39100 | 39400 | 39450 | 39100 | 2893 |
| 661 | 20230710 | 090500 | 572352900 | 39400 | 39500 | 39500 | 39400 | 1298 |
| 662 | 20230710 | 090400 | 521134550 | 39550 | 39700 | 39700 | 39500 | 2452 |
| 663 | 20230710 | 090300 | 423964300 | 39750 | 39950 | 40050 | 39750 | 6203 |
| 664 | 20230710 | 090200 | 176911300 | 40000 | 39850 | 40000 | 39750 | 1057 |
| 665 | 20230710 | 090100 | 134784150 | 39850 | 40000 | 40050 | 39800 | 1233 |
| 666 | 20230710 | 090000 | 85583500 | 40000 | 40050 | 40150 | 40000 | 2108 |