35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 194900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 3 | 20230712 | 194800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230712 | 194700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230712 | 194600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230712 | 194500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230712 | 194400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230712 | 194300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230712 | 194200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230712 | 194100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230712 | 194000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230712 | 193900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230712 | 193800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230712 | 193700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230712 | 193600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230712 | 193500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230712 | 193400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230712 | 193300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230712 | 193200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230712 | 193100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230712 | 193000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230712 | 192900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230712 | 192800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230712 | 192700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230712 | 192600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230712 | 192500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230712 | 192400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230712 | 192300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230712 | 192200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230712 | 192100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230712 | 192000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230712 | 191900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 33 | 20230712 | 191800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230712 | 191700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230712 | 191600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230712 | 191500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230712 | 191400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230712 | 191300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230712 | 191200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230712 | 191100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230712 | 191000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230712 | 190900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230712 | 190800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230712 | 190700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230712 | 190600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230712 | 190500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230712 | 190400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230712 | 190300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230712 | 190200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230712 | 190100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230712 | 190000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230712 | 185900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230712 | 185800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230712 | 185700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230712 | 185600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230712 | 185500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230712 | 185400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230712 | 185300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230712 | 185200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230712 | 185100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230712 | 185000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230712 | 184900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 63 | 20230712 | 184800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230712 | 184700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230712 | 184600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230712 | 184500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230712 | 184400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230712 | 184300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230712 | 184200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230712 | 184100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230712 | 184000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230712 | 183900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230712 | 183800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230712 | 183700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230712 | 183600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230712 | 183500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230712 | 183400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230712 | 183300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230712 | 183200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230712 | 183100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230712 | 183000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230712 | 182900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230712 | 182800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230712 | 182700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230712 | 182600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230712 | 182500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230712 | 182400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230712 | 182300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230712 | 182200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230712 | 182100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230712 | 182000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230712 | 181900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 93 | 20230712 | 181800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230712 | 181700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230712 | 181600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230712 | 181500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230712 | 181400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230712 | 181300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230712 | 181200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230712 | 181100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230712 | 181000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230712 | 180900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230712 | 180800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230712 | 180700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230712 | 180600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230712 | 180500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230712 | 180400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230712 | 180300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230712 | 180200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230712 | 180100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230712 | 180000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230712 | 175900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230712 | 175800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230712 | 175700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230712 | 175600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230712 | 175500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230712 | 175400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230712 | 175300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230712 | 175200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230712 | 175100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230712 | 175000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230712 | 174900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 123 | 20230712 | 174800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230712 | 174700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230712 | 174600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230712 | 174500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230712 | 174400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230712 | 174300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230712 | 174200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230712 | 174100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230712 | 174000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230712 | 173900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230712 | 173800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230712 | 173700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230712 | 173600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230712 | 173500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230712 | 173400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230712 | 173300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230712 | 173200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230712 | 173100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230712 | 173000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230712 | 172900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230712 | 172800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230712 | 172700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230712 | 172600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230712 | 172500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230712 | 172400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230712 | 172300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230712 | 172200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230712 | 172100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230712 | 172000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230712 | 171900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 153 | 20230712 | 171800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230712 | 171700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230712 | 171600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230712 | 171500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230712 | 171400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230712 | 171300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230712 | 171200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230712 | 171100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230712 | 171000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230712 | 170900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230712 | 170800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230712 | 170700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230712 | 170600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230712 | 170500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230712 | 170400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230712 | 170300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230712 | 170200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230712 | 170100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230712 | 170000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230712 | 165900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230712 | 165800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230712 | 165700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230712 | 165600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230712 | 165500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230712 | 165400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230712 | 165300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230712 | 165200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230712 | 165100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230712 | 165000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230712 | 164900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 183 | 20230712 | 164800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230712 | 164700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230712 | 164600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230712 | 164500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230712 | 164400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230712 | 164300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230712 | 164200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230712 | 164100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230712 | 164000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230712 | 163900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230712 | 163800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230712 | 163700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20230712 | 163600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20230712 | 163500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20230712 | 163400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20230712 | 163300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20230712 | 163200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20230712 | 163100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20230712 | 163000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20230712 | 162900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20230712 | 162800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20230712 | 162700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20230712 | 162600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20230712 | 162500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20230712 | 162400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20230712 | 162300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20230712 | 162200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20230712 | 162100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20230712 | 162000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20230712 | 161900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 213 | 20230712 | 161800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20230712 | 161700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20230712 | 161600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20230712 | 161500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20230712 | 161400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20230712 | 161300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20230712 | 161200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20230712 | 161100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20230712 | 161000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20230712 | 160900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20230712 | 160800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20230712 | 160700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20230712 | 160600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20230712 | 160500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20230712 | 160400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20230712 | 160300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20230712 | 160200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20230712 | 160100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20230712 | 160000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20230712 | 155900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20230712 | 155800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20230712 | 155700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20230712 | 155600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20230712 | 155500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20230712 | 155400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20230712 | 155300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20230712 | 155200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20230712 | 155100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20230712 | 155000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20230712 | 154900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 243 | 20230712 | 154800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20230712 | 154700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20230712 | 154600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20230712 | 154500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20230712 | 154400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20230712 | 154300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20230712 | 154200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20230712 | 154100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20230712 | 154000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20230712 | 153900 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20230712 | 153800 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20230712 | 153700 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20230712 | 153600 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20230712 | 153500 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20230712 | 153400 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20230712 | 153300 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20230712 | 153200 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20230712 | 153100 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20230712 | 153000 | 26377319600 | 23400 | 23400 | 23400 | 23400 | 7243 |
| 262 | 20230712 | 152900 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 263 | 20230712 | 152800 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 264 | 20230712 | 152700 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 265 | 20230712 | 152600 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 266 | 20230712 | 152500 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 267 | 20230712 | 152400 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 268 | 20230712 | 152300 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 269 | 20230712 | 152200 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 270 | 20230712 | 152100 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 271 | 20230712 | 152000 | 26207833400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 272 | 20230712 | 151900 | 26207833400 | 23450 | 23400 | 23500 | 23350 | 2348 |
| 273 | 20230712 | 151800 | 26152865800 | 23400 | 23450 | 23450 | 23400 | 1613 |
| 274 | 20230712 | 151700 | 26115099050 | 23450 | 23550 | 23550 | 23450 | 461 |
| 275 | 20230712 | 151600 | 26104284100 | 23550 | 23500 | 23550 | 23500 | 578 |
| 276 | 20230712 | 151500 | 26090700550 | 23500 | 23550 | 23550 | 23450 | 2703 |
| 277 | 20230712 | 151400 | 26027106600 | 23550 | 23450 | 23550 | 23400 | 2384 |
| 278 | 20230712 | 151300 | 25971101100 | 23500 | 23450 | 23500 | 23450 | 888 |
| 279 | 20230712 | 151200 | 25950262400 | 23450 | 23400 | 23500 | 23400 | 1005 |
| 280 | 20230712 | 151100 | 25926705800 | 23400 | 23400 | 23450 | 23400 | 640 |
| 281 | 20230712 | 151000 | 25911729050 | 23400 | 23400 | 23450 | 23350 | 1560 |
| 282 | 20230712 | 150900 | 25875241500 | 23400 | 23400 | 23450 | 23350 | 526 |
| 283 | 20230712 | 150800 | 25862933700 | 23450 | 23400 | 23450 | 23400 | 275 |
| 284 | 20230712 | 150700 | 25856493900 | 23450 | 23400 | 23450 | 23400 | 1424 |
| 285 | 20230712 | 150600 | 25823112000 | 23400 | 23350 | 23450 | 23350 | 330 |
| 286 | 20230712 | 150500 | 25815394050 | 23450 | 23350 | 23450 | 23350 | 235 |
| 287 | 20230712 | 150400 | 25809904450 | 23350 | 23400 | 23400 | 23350 | 630 |
| 288 | 20230712 | 150300 | 25795168850 | 23400 | 23450 | 23450 | 23400 | 644 |
| 289 | 20230712 | 150200 | 25780093950 | 23450 | 23450 | 23500 | 23400 | 315 |
| 290 | 20230712 | 150100 | 25772708150 | 23450 | 23400 | 23450 | 23350 | 776 |
| 291 | 20230712 | 150000 | 25754546450 | 23350 | 23400 | 23450 | 23350 | 371 |
| 292 | 20230712 | 145900 | 25745865500 | 23450 | 23450 | 23500 | 23400 | 780 |
| 293 | 20230712 | 145800 | 25727570450 | 23500 | 23450 | 23500 | 23450 | 693 |
| 294 | 20230712 | 145700 | 25711285250 | 23550 | 23550 | 23550 | 23500 | 469 |
| 295 | 20230712 | 145600 | 25700253550 | 23500 | 23500 | 23600 | 23500 | 924 |
| 296 | 20230712 | 145500 | 25678525100 | 23600 | 23500 | 23600 | 23500 | 1022 |
| 297 | 20230712 | 145400 | 25654480500 | 23550 | 23500 | 23600 | 23500 | 639 |
| 298 | 20230712 | 145300 | 25639411500 | 23500 | 23600 | 23600 | 23450 | 2174 |
| 299 | 20230712 | 145200 | 25588215000 | 23550 | 23550 | 23550 | 23500 | 607 |
| 300 | 20230712 | 145100 | 25573921600 | 23600 | 23450 | 23650 | 23450 | 2285 |
| 301 | 20230712 | 145000 | 25520078000 | 23450 | 23500 | 23500 | 23450 | 337 |
| 302 | 20230712 | 144900 | 25512165500 | 23500 | 23500 | 23500 | 23450 | 1295 |
| 303 | 20230712 | 144800 | 25481775550 | 23500 | 23400 | 23500 | 23400 | 1246 |
| 304 | 20230712 | 144700 | 25452586350 | 23350 | 23300 | 23400 | 23250 | 417 |
| 305 | 20230712 | 144600 | 25442867050 | 23300 | 23300 | 23350 | 23300 | 373 |
| 306 | 20230712 | 144500 | 25434173250 | 23300 | 23450 | 23450 | 23300 | 900 |
| 307 | 20230712 | 144400 | 25413163550 | 23450 | 23350 | 23450 | 23350 | 1283 |
| 308 | 20230712 | 144300 | 25383187850 | 23300 | 23350 | 23350 | 23300 | 486 |
| 309 | 20230712 | 144200 | 25371855750 | 23350 | 23350 | 23400 | 23350 | 195 |
| 310 | 20230712 | 144100 | 25367300500 | 23400 | 23400 | 23400 | 23400 | 188 |
| 311 | 20230712 | 144000 | 25362901300 | 23400 | 23400 | 23400 | 23350 | 853 |
| 312 | 20230712 | 143900 | 25342953800 | 23350 | 23400 | 23400 | 23350 | 172 |
| 313 | 20230712 | 143800 | 25338934550 | 23400 | 23450 | 23450 | 23350 | 743 |
| 314 | 20230712 | 143700 | 25321539750 | 23450 | 23450 | 23500 | 23450 | 545 |
| 315 | 20230712 | 143600 | 25308751250 | 23450 | 23400 | 23450 | 23400 | 199 |
| 316 | 20230712 | 143500 | 25304085500 | 23400 | 23400 | 23500 | 23350 | 808 |
| 317 | 20230712 | 143400 | 25285136350 | 23350 | 23300 | 23400 | 23300 | 2251 |
| 318 | 20230712 | 143300 | 25232594350 | 23350 | 23450 | 23450 | 23350 | 639 |
| 319 | 20230712 | 143200 | 25217672700 | 23450 | 23400 | 23450 | 23350 | 514 |
| 320 | 20230712 | 143100 | 25205635400 | 23350 | 23350 | 23400 | 23350 | 672 |
| 321 | 20230712 | 143000 | 25189932950 | 23400 | 23450 | 23450 | 23350 | 1621 |
| 322 | 20230712 | 142900 | 25152018350 | 23450 | 23450 | 23450 | 23400 | 376 |
| 323 | 20230712 | 142800 | 25143207750 | 23400 | 23400 | 23400 | 23400 | 140 |
| 324 | 20230712 | 142700 | 25139931750 | 23350 | 23350 | 23400 | 23350 | 962 |
| 325 | 20230712 | 142600 | 25117456200 | 23350 | 23400 | 23400 | 23350 | 1301 |
| 326 | 20230712 | 142500 | 25087024950 | 23400 | 23400 | 23400 | 23350 | 1366 |
| 327 | 20230712 | 142400 | 25055083900 | 23400 | 23350 | 23450 | 23350 | 477 |
| 328 | 20230712 | 142300 | 25043928350 | 23400 | 23450 | 23450 | 23350 | 1669 |
| 329 | 20230712 | 142200 | 25004884400 | 23400 | 23550 | 23550 | 23300 | 6655 |
| 330 | 20230712 | 142100 | 24849253650 | 23550 | 23600 | 23600 | 23450 | 1926 |
| 331 | 20230712 | 142000 | 24803891850 | 23500 | 23600 | 23650 | 23450 | 4751 |
| 332 | 20230712 | 141900 | 24691732400 | 23600 | 23450 | 23700 | 23400 | 7608 |
| 333 | 20230712 | 141800 | 24512325400 | 23350 | 23500 | 23500 | 23350 | 1468 |
| 334 | 20230712 | 141700 | 24477972100 | 23500 | 23300 | 23600 | 23300 | 8627 |
| 335 | 20230712 | 141600 | 24275237150 | 23350 | 23300 | 23400 | 23250 | 2025 |
| 336 | 20230712 | 141500 | 24228003900 | 23250 | 23400 | 23400 | 23250 | 885 |
| 337 | 20230712 | 141400 | 24207350800 | 23450 | 23150 | 23450 | 23050 | 3466 |
| 338 | 20230712 | 141300 | 24126784650 | 23150 | 23100 | 23150 | 23050 | 1640 |
| 339 | 20230712 | 141200 | 24088919100 | 23100 | 23100 | 23250 | 23100 | 324 |
| 340 | 20230712 | 141100 | 24081428700 | 23100 | 23200 | 23250 | 23100 | 1159 |
| 341 | 20230712 | 141000 | 24054576950 | 23200 | 23200 | 23250 | 23150 | 1026 |
| 342 | 20230712 | 140900 | 24030773650 | 23150 | 23150 | 23200 | 23150 | 1331 |
| 343 | 20230712 | 140800 | 23999954800 | 23200 | 23100 | 23250 | 23100 | 3187 |
| 344 | 20230712 | 140700 | 23926220400 | 23100 | 23250 | 23250 | 23100 | 4354 |
| 345 | 20230712 | 140600 | 23825468350 | 23250 | 23200 | 23300 | 23200 | 1073 |
| 346 | 20230712 | 140500 | 23800555650 | 23250 | 23200 | 23300 | 23200 | 1297 |
| 347 | 20230712 | 140400 | 23770430200 | 23250 | 23300 | 23300 | 23200 | 947 |
| 348 | 20230712 | 140300 | 23748434150 | 23200 | 23350 | 23350 | 23200 | 894 |
| 349 | 20230712 | 140200 | 23727676650 | 23350 | 23250 | 23350 | 23200 | 981 |
| 350 | 20230712 | 140100 | 23704855800 | 23200 | 23350 | 23350 | 23200 | 1077 |
| 351 | 20230712 | 140000 | 23679819350 | 23300 | 23400 | 23400 | 23300 | 666 |
| 352 | 20230712 | 135900 | 23664294850 | 23400 | 23450 | 23450 | 23350 | 736 |
| 353 | 20230712 | 135800 | 23647074050 | 23450 | 23250 | 23450 | 23200 | 3722 |
| 354 | 20230712 | 135700 | 23560286350 | 23300 | 23300 | 23300 | 23200 | 2616 |
| 355 | 20230712 | 135600 | 23499456300 | 23350 | 23250 | 23350 | 23250 | 2643 |
| 356 | 20230712 | 135500 | 23437921000 | 23250 | 23350 | 23400 | 23250 | 3270 |
| 357 | 20230712 | 135400 | 23361688250 | 23400 | 23350 | 23400 | 23300 | 802 |
| 358 | 20230712 | 135300 | 23342981950 | 23350 | 23400 | 23400 | 23300 | 2593 |
| 359 | 20230712 | 135200 | 23282453950 | 23400 | 23400 | 23400 | 23300 | 477 |
| 360 | 20230712 | 135100 | 23271314050 | 23400 | 23350 | 23450 | 23350 | 544 |
| 361 | 20230712 | 135000 | 23258592400 | 23400 | 23400 | 23400 | 23300 | 2322 |
| 362 | 20230712 | 134900 | 23204386750 | 23400 | 23450 | 23450 | 23400 | 1065 |
| 363 | 20230712 | 134800 | 23179447600 | 23450 | 23450 | 23450 | 23400 | 292 |
| 364 | 20230712 | 134700 | 23172608700 | 23450 | 23450 | 23500 | 23400 | 1319 |
| 365 | 20230712 | 134600 | 23141692700 | 23450 | 23500 | 23500 | 23350 | 2850 |
| 366 | 20230712 | 134500 | 23075018500 | 23500 | 23450 | 23550 | 23450 | 1203 |
| 367 | 20230712 | 134400 | 23046738050 | 23500 | 23600 | 23600 | 23500 | 1344 |
| 368 | 20230712 | 134300 | 23015117950 | 23600 | 23500 | 23600 | 23500 | 4875 |
| 369 | 20230712 | 134200 | 22900203450 | 23500 | 23350 | 23550 | 23350 | 3196 |
| 370 | 20230712 | 134100 | 22825335850 | 23400 | 23500 | 23500 | 23350 | 1586 |
| 371 | 20230712 | 134000 | 22788139450 | 23450 | 23400 | 23450 | 23300 | 2352 |
| 372 | 20230712 | 133900 | 22733125850 | 23400 | 23400 | 23500 | 23350 | 3519 |
| 373 | 20230712 | 133800 | 22650767050 | 23400 | 23450 | 23500 | 23350 | 3627 |
| 374 | 20230712 | 133700 | 22565820650 | 23450 | 23500 | 23550 | 23300 | 6592 |
| 375 | 20230712 | 133600 | 22411573100 | 23500 | 23600 | 23600 | 23450 | 2469 |
| 376 | 20230712 | 133500 | 22353502500 | 23650 | 23650 | 23650 | 23550 | 2328 |
| 377 | 20230712 | 133400 | 22298546500 | 23650 | 23600 | 23700 | 23550 | 3066 |
| 378 | 20230712 | 133300 | 22226083200 | 23600 | 23650 | 23650 | 23500 | 4204 |
| 379 | 20230712 | 133200 | 22126878100 | 23600 | 23450 | 23650 | 23450 | 6037 |
| 380 | 20230712 | 133100 | 21984671100 | 23500 | 23400 | 23500 | 23300 | 4352 |
| 381 | 20230712 | 133000 | 21883021300 | 23400 | 23450 | 23450 | 23350 | 4364 |
| 382 | 20230712 | 132900 | 21780903150 | 23450 | 23450 | 23550 | 23400 | 2933 |
| 383 | 20230712 | 132800 | 21712054400 | 23450 | 23550 | 23600 | 23400 | 4667 |
| 384 | 20230712 | 132700 | 21602393250 | 23550 | 23500 | 23600 | 23450 | 3955 |
| 385 | 20230712 | 132600 | 21509282150 | 23400 | 23500 | 23600 | 23350 | 12541 |
| 386 | 20230712 | 132500 | 21214798550 | 23550 | 23550 | 23700 | 23500 | 8895 |
| 387 | 20230712 | 132400 | 21005014950 | 23550 | 23500 | 23600 | 23500 | 6635 |
| 388 | 20230712 | 132300 | 20848668750 | 23500 | 23450 | 23650 | 23400 | 11110 |
| 389 | 20230712 | 132200 | 20587491800 | 23450 | 23250 | 23450 | 23250 | 4805 |
| 390 | 20230712 | 132100 | 20475284300 | 23250 | 23450 | 23450 | 23200 | 18916 |
| 391 | 20230712 | 132000 | 20034828750 | 23450 | 23450 | 23600 | 23400 | 12357 |
| 392 | 20230712 | 131900 | 19744360000 | 23500 | 23750 | 23850 | 23400 | 21496 |
| 393 | 20230712 | 131800 | 19237268200 | 23800 | 23800 | 23900 | 23650 | 12519 |
| 394 | 20230712 | 131700 | 18939512050 | 23800 | 23850 | 24000 | 23800 | 13324 |
| 395 | 20230712 | 131600 | 18620768700 | 23850 | 23900 | 23950 | 23650 | 21307 |
| 396 | 20230712 | 131500 | 18113679550 | 23950 | 24200 | 24250 | 23800 | 25515 |
| 397 | 20230712 | 131400 | 17500958050 | 24200 | 24200 | 24350 | 23950 | 44999 |
| 398 | 20230712 | 131300 | 16413442500 | 24150 | 23900 | 24300 | 23850 | 68847 |
| 399 | 20230712 | 131200 | 14753335100 | 23900 | 23700 | 23900 | 23650 | 24550 |
| 400 | 20230712 | 131100 | 14169403050 | 23700 | 23650 | 23700 | 23450 | 11957 |
| 401 | 20230712 | 131000 | 13887717400 | 23600 | 23400 | 23650 | 23350 | 8379 |
| 402 | 20230712 | 130900 | 13690660150 | 23400 | 23550 | 23550 | 23200 | 18143 |
| 403 | 20230712 | 130800 | 13266825700 | 23550 | 23750 | 23750 | 23400 | 25829 |
| 404 | 20230712 | 130700 | 12656714950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 405 | 20230712 | 130600 | 12656714950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 406 | 20230712 | 130500 | 12656714950 | 23800 | 23550 | 23800 | 23500 | 20591 |
| 407 | 20230712 | 130400 | 12169255650 | 23550 | 23450 | 23800 | 23400 | 33235 |
| 408 | 20230712 | 130300 | 11384645050 | 23450 | 23350 | 23600 | 23250 | 17000 |
| 409 | 20230712 | 130200 | 10986203000 | 23400 | 23450 | 23650 | 23100 | 21299 |
| 410 | 20230712 | 130100 | 10487947350 | 23400 | 23350 | 23800 | 23300 | 48309 |
| 411 | 20230712 | 130000 | 9347026650 | 23300 | 23000 | 23550 | 22950 | 65668 |
| 412 | 20230712 | 125900 | 7815214150 | 22950 | 23000 | 23000 | 22900 | 1898 |
| 413 | 20230712 | 125800 | 7771641700 | 22950 | 23000 | 23000 | 22900 | 2075 |
| 414 | 20230712 | 125700 | 7724009150 | 23000 | 22950 | 23000 | 22950 | 3182 |
| 415 | 20230712 | 125600 | 7650940000 | 23000 | 22950 | 23000 | 22950 | 1639 |
| 416 | 20230712 | 125500 | 7613248650 | 22950 | 22950 | 22950 | 22850 | 2485 |
| 417 | 20230712 | 125400 | 7556278150 | 22950 | 22900 | 23000 | 22900 | 2423 |
| 418 | 20230712 | 125300 | 7500690300 | 22900 | 22950 | 23000 | 22900 | 3659 |
| 419 | 20230712 | 125200 | 7416800200 | 22950 | 22950 | 23000 | 22900 | 5884 |
| 420 | 20230712 | 125100 | 7281716650 | 23000 | 22950 | 23000 | 22900 | 4894 |
| 421 | 20230712 | 125000 | 7169344450 | 22950 | 22900 | 22950 | 22850 | 3397 |
| 422 | 20230712 | 124900 | 7091587700 | 22850 | 22950 | 22950 | 22750 | 2622 |
| 423 | 20230712 | 124800 | 7031603650 | 22950 | 22750 | 23000 | 22750 | 14014 |
| 424 | 20230712 | 124700 | 6710625700 | 22800 | 22650 | 22800 | 22650 | 1123 |
| 425 | 20230712 | 124600 | 6685113100 | 22650 | 22750 | 22800 | 22650 | 2385 |
| 426 | 20230712 | 124500 | 6630941200 | 22750 | 22800 | 22800 | 22750 | 3182 |
| 427 | 20230712 | 124400 | 6558482050 | 22750 | 22800 | 22850 | 22750 | 3295 |
| 428 | 20230712 | 124300 | 6483448850 | 22800 | 22850 | 22850 | 22750 | 4050 |
| 429 | 20230712 | 124200 | 6391092150 | 22800 | 22850 | 22850 | 22750 | 3001 |
| 430 | 20230712 | 124100 | 6322627650 | 22800 | 22850 | 22850 | 22750 | 2815 |
| 431 | 20230712 | 124000 | 6258440950 | 22800 | 22750 | 22850 | 22750 | 4335 |
| 432 | 20230712 | 123900 | 6159562500 | 22750 | 22750 | 22800 | 22700 | 2758 |
| 433 | 20230712 | 123800 | 6096801400 | 22750 | 22700 | 22800 | 22700 | 4363 |
| 434 | 20230712 | 123700 | 5997536850 | 22700 | 22600 | 22750 | 22600 | 3431 |
| 435 | 20230712 | 123600 | 5919671900 | 22650 | 22700 | 22750 | 22600 | 3901 |
| 436 | 20230712 | 123500 | 5831191050 | 22700 | 22600 | 22700 | 22600 | 4382 |
| 437 | 20230712 | 123400 | 5731881200 | 22550 | 22500 | 22550 | 22500 | 2867 |
| 438 | 20230712 | 123300 | 5667300350 | 22500 | 22500 | 22500 | 22400 | 1448 |
| 439 | 20230712 | 123200 | 5634786700 | 22550 | 22500 | 22550 | 22450 | 1140 |
| 440 | 20230712 | 123100 | 5609133500 | 22450 | 22450 | 22550 | 22450 | 639 |
| 441 | 20230712 | 123000 | 5594769250 | 22450 | 22350 | 22450 | 22350 | 1471 |
| 442 | 20230712 | 122900 | 5561831650 | 22350 | 22350 | 22350 | 22350 | 801 |
| 443 | 20230712 | 122800 | 5543929300 | 22350 | 22350 | 22350 | 22300 | 234 |
| 444 | 20230712 | 122700 | 5538699450 | 22350 | 22300 | 22350 | 22300 | 136 |
| 445 | 20230712 | 122600 | 5535659900 | 22300 | 22350 | 22350 | 22300 | 230 |
| 446 | 20230712 | 122500 | 5530529750 | 22350 | 22300 | 22350 | 22300 | 601 |
| 447 | 20230712 | 122400 | 5517097500 | 22300 | 22300 | 22300 | 22250 | 455 |
| 448 | 20230712 | 122300 | 5506956050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 449 | 20230712 | 122200 | 5506956050 | 22300 | 22300 | 22300 | 22250 | 262 |
| 450 | 20230712 | 122100 | 5501113550 | 22300 | 22250 | 22300 | 22250 | 40 |
| 451 | 20230712 | 122000 | 5500221650 | 22300 | 22250 | 22300 | 22250 | 155 |
| 452 | 20230712 | 121900 | 5496771200 | 22250 | 22300 | 22300 | 22250 | 352 |
| 453 | 20230712 | 121800 | 5488922300 | 22300 | 22300 | 22300 | 22300 | 31 |
| 454 | 20230712 | 121700 | 5488231000 | 22300 | 22300 | 22300 | 22300 | 43 |
| 455 | 20230712 | 121600 | 5487272100 | 22300 | 22250 | 22300 | 22200 | 1013 |
| 456 | 20230712 | 121500 | 5464694350 | 22250 | 22250 | 22300 | 22250 | 250 |
| 457 | 20230712 | 121400 | 5459129250 | 22250 | 22250 | 22250 | 22250 | 49 |
| 458 | 20230712 | 121300 | 5458039000 | 22200 | 22200 | 22200 | 22200 | 1 |
| 459 | 20230712 | 121200 | 5458016800 | 22200 | 22200 | 22200 | 22200 | 0 |
| 460 | 20230712 | 121100 | 5458016800 | 22200 | 22200 | 22200 | 22200 | 2 |
| 461 | 20230712 | 121000 | 5457972400 | 22250 | 22200 | 22250 | 22200 | 150 |
| 462 | 20230712 | 120900 | 5454634950 | 22200 | 22200 | 22200 | 22200 | 1 |
| 463 | 20230712 | 120800 | 5454612750 | 22200 | 22200 | 22200 | 22200 | 4 |
| 464 | 20230712 | 120700 | 5454523950 | 22200 | 22200 | 22200 | 22200 | 1 |
| 465 | 20230712 | 120600 | 5454501750 | 22200 | 22200 | 22200 | 22200 | 101 |
| 466 | 20230712 | 120500 | 5452259550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 467 | 20230712 | 120400 | 5452237350 | 22200 | 22200 | 22200 | 22200 | 3 |
| 468 | 20230712 | 120300 | 5452170750 | 22250 | 22150 | 22250 | 22150 | 1229 |
| 469 | 20230712 | 120200 | 5424842000 | 22150 | 22200 | 22200 | 22150 | 87 |
| 470 | 20230712 | 120100 | 5422914900 | 22200 | 22200 | 22200 | 22100 | 871 |
| 471 | 20230712 | 120000 | 5403637450 | 22250 | 22300 | 22300 | 22200 | 134 |
| 472 | 20230712 | 115900 | 5400653900 | 22300 | 22250 | 22300 | 22250 | 350 |
| 473 | 20230712 | 115800 | 5392855950 | 22150 | 22200 | 22200 | 22150 | 904 |
| 474 | 20230712 | 115700 | 5372813400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 475 | 20230712 | 115600 | 5372813400 | 22200 | 22200 | 22200 | 22200 | 509 |
| 476 | 20230712 | 115500 | 5361513600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 477 | 20230712 | 115400 | 5361513600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 478 | 20230712 | 115300 | 5361513600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 479 | 20230712 | 115200 | 5361513600 | 22200 | 22250 | 22250 | 22200 | 50 |
| 480 | 20230712 | 115100 | 5360402100 | 22300 | 22300 | 22300 | 22300 | 864 |
| 481 | 20230712 | 115000 | 5341134900 | 22300 | 22200 | 22300 | 22200 | 566 |
| 482 | 20230712 | 114900 | 5328536050 | 22200 | 22200 | 22200 | 22200 | 110 |
| 483 | 20230712 | 114800 | 5326094050 | 22200 | 22200 | 22200 | 22200 | 202 |
| 484 | 20230712 | 114700 | 5321609650 | 22200 | 22200 | 22200 | 22200 | 103 |
| 485 | 20230712 | 114600 | 5319323050 | 22150 | 22150 | 22150 | 22150 | 24 |
| 486 | 20230712 | 114500 | 5318791450 | 22150 | 22200 | 22200 | 22150 | 517 |
| 487 | 20230712 | 114400 | 5307335500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 488 | 20230712 | 114300 | 5307335500 | 22200 | 22250 | 22250 | 22200 | 120 |
| 489 | 20230712 | 114200 | 5304670500 | 22250 | 22250 | 22250 | 22250 | 101 |
| 490 | 20230712 | 114100 | 5302423250 | 22200 | 22200 | 22200 | 22200 | 285 |
| 491 | 20230712 | 114000 | 5296096250 | 22250 | 22250 | 22250 | 22250 | 5 |
| 492 | 20230712 | 113900 | 5295985000 | 22250 | 22300 | 22300 | 22250 | 9 |
| 493 | 20230712 | 113800 | 5295784400 | 22300 | 22250 | 22300 | 22250 | 317 |
| 494 | 20230712 | 113700 | 5288731050 | 22250 | 22250 | 22250 | 22250 | 2 |
| 495 | 20230712 | 113600 | 5288686550 | 22200 | 22250 | 22250 | 22200 | 56 |
| 496 | 20230712 | 113500 | 5287442800 | 22200 | 22200 | 22200 | 22200 | 59 |
| 497 | 20230712 | 113400 | 5286133000 | 22200 | 22200 | 22250 | 22200 | 33 |
| 498 | 20230712 | 113300 | 5285399900 | 22200 | 22200 | 22250 | 22200 | 1126 |
| 499 | 20230712 | 113200 | 5260402600 | 22150 | 22250 | 22250 | 22150 | 680 |
| 500 | 20230712 | 113100 | 5245304350 | 22250 | 22250 | 22250 | 22250 | 6 |
| 501 | 20230712 | 113000 | 5245170850 | 22300 | 22250 | 22300 | 22250 | 36 |
| 502 | 20230712 | 112900 | 5244369350 | 22300 | 22300 | 22300 | 22300 | 5 |
| 503 | 20230712 | 112800 | 5244257850 | 22250 | 22200 | 22250 | 22200 | 495 |
| 504 | 20230712 | 112700 | 5233258850 | 22200 | 22200 | 22200 | 22200 | 232 |
| 505 | 20230712 | 112600 | 5228108450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 506 | 20230712 | 112500 | 5228108450 | 22250 | 22200 | 22250 | 22200 | 71 |
| 507 | 20230712 | 112400 | 5226531700 | 22200 | 22250 | 22250 | 22200 | 46 |
| 508 | 20230712 | 112300 | 5225508350 | 22250 | 22250 | 22250 | 22250 | 104 |
| 509 | 20230712 | 112200 | 5223194350 | 22300 | 22250 | 22300 | 22250 | 54 |
| 510 | 20230712 | 112100 | 5221990200 | 22250 | 22250 | 22250 | 22250 | 458 |
| 511 | 20230712 | 112000 | 5211799700 | 22200 | 22200 | 22200 | 22200 | 7 |
| 512 | 20230712 | 111900 | 5211644300 | 22250 | 22250 | 22250 | 22250 | 18 |
| 513 | 20230712 | 111800 | 5211243800 | 22250 | 22200 | 22250 | 22200 | 3 |
| 514 | 20230712 | 111700 | 5211177100 | 22200 | 22200 | 22200 | 22200 | 35 |
| 515 | 20230712 | 111600 | 5210400100 | 22250 | 22250 | 22250 | 22250 | 35 |
| 516 | 20230712 | 111500 | 5209621350 | 22200 | 22200 | 22250 | 22200 | 373 |
| 517 | 20230712 | 111400 | 5201340700 | 22250 | 22250 | 22250 | 22250 | 33 |
| 518 | 20230712 | 111300 | 5200606450 | 22200 | 22250 | 22250 | 22200 | 764 |
| 519 | 20230712 | 111200 | 5183642000 | 22250 | 22250 | 22250 | 22250 | 40 |
| 520 | 20230712 | 111100 | 5182752000 | 22250 | 22250 | 22250 | 22250 | 78 |
| 521 | 20230712 | 111000 | 5181016500 | 22250 | 22250 | 22250 | 22250 | 944 |
| 522 | 20230712 | 110900 | 5160012500 | 22250 | 22250 | 22250 | 22250 | 24 |
| 523 | 20230712 | 110800 | 5159478500 | 22300 | 22250 | 22300 | 22250 | 226 |
| 524 | 20230712 | 110700 | 5154439450 | 22250 | 22300 | 22300 | 22250 | 7 |
| 525 | 20230712 | 110600 | 5154283600 | 22250 | 22250 | 22250 | 22250 | 175 |
| 526 | 20230712 | 110500 | 5150389850 | 22250 | 22200 | 22250 | 22200 | 88 |
| 527 | 20230712 | 110400 | 5148434650 | 22200 | 22250 | 22250 | 22200 | 94 |
| 528 | 20230712 | 110300 | 5146347350 | 22200 | 22250 | 22250 | 22150 | 1120 |
| 529 | 20230712 | 110200 | 5121513250 | 22250 | 22350 | 22350 | 22250 | 860 |
| 530 | 20230712 | 110100 | 5102353100 | 22350 | 22300 | 22350 | 22300 | 109 |
| 531 | 20230712 | 110000 | 5099922100 | 22300 | 22300 | 22300 | 22300 | 696 |
| 532 | 20230712 | 105900 | 5084401300 | 22300 | 22300 | 22300 | 22300 | 67 |
| 533 | 20230712 | 105800 | 5082907200 | 22300 | 22250 | 22300 | 22250 | 51 |
| 534 | 20230712 | 105700 | 5081772200 | 22250 | 22250 | 22250 | 22200 | 103 |
| 535 | 20230712 | 105600 | 5079484100 | 22250 | 22200 | 22250 | 22150 | 740 |
| 536 | 20230712 | 105500 | 5063082300 | 22200 | 22200 | 22200 | 22200 | 21 |
| 537 | 20230712 | 105400 | 5062616100 | 22250 | 22250 | 22250 | 22250 | 19 |
| 538 | 20230712 | 105300 | 5062193350 | 22250 | 22200 | 22250 | 22200 | 111 |
| 539 | 20230712 | 105200 | 5059727650 | 22250 | 22200 | 22250 | 22200 | 126 |
| 540 | 20230712 | 105100 | 5056929850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 541 | 20230712 | 105000 | 5056929850 | 22200 | 22200 | 22200 | 22200 | 2 |
| 542 | 20230712 | 104900 | 5056885450 | 22200 | 22200 | 22200 | 22200 | 82 |
| 543 | 20230712 | 104800 | 5055065050 | 22250 | 22150 | 22250 | 22150 | 23 |
| 544 | 20230712 | 104700 | 5054555500 | 22150 | 22200 | 22250 | 22050 | 5313 |
| 545 | 20230712 | 104600 | 4937044200 | 22200 | 22200 | 22200 | 22200 | 4 |
| 546 | 20230712 | 104500 | 4936955400 | 22200 | 22200 | 22200 | 22200 | 319 |
| 547 | 20230712 | 104400 | 4929873600 | 22200 | 22250 | 22250 | 22200 | 69 |
| 548 | 20230712 | 104300 | 4928341050 | 22200 | 22200 | 22200 | 22200 | 21 |
| 549 | 20230712 | 104200 | 4927874850 | 22250 | 22200 | 22300 | 22200 | 782 |
| 550 | 20230712 | 104100 | 4910470300 | 22200 | 22250 | 22250 | 22200 | 127 |
| 551 | 20230712 | 104000 | 4907650750 | 22250 | 22200 | 22250 | 22150 | 129 |
| 552 | 20230712 | 103900 | 4904789700 | 22200 | 22200 | 22200 | 22200 | 127 |
| 553 | 20230712 | 103800 | 4901970300 | 22200 | 22150 | 22200 | 22150 | 750 |
| 554 | 20230712 | 103700 | 4885329700 | 22200 | 22200 | 22200 | 22200 | 135 |
| 555 | 20230712 | 103600 | 4882332700 | 22200 | 22200 | 22200 | 22200 | 290 |
| 556 | 20230712 | 103500 | 4875894700 | 22200 | 22200 | 22200 | 22200 | 63 |
| 557 | 20230712 | 103400 | 4874496100 | 22250 | 22150 | 22250 | 22150 | 117 |
| 558 | 20230712 | 103300 | 4871901050 | 22150 | 22150 | 22150 | 22150 | 805 |
| 559 | 20230712 | 103200 | 4854070300 | 22150 | 22100 | 22150 | 22100 | 190 |
| 560 | 20230712 | 103100 | 4849866750 | 22100 | 22200 | 22200 | 22100 | 1499 |
| 561 | 20230712 | 103000 | 4816663150 | 22200 | 22150 | 22200 | 22150 | 509 |
| 562 | 20230712 | 102900 | 4805370150 | 22200 | 22200 | 22250 | 22200 | 221 |
| 563 | 20230712 | 102800 | 4800463850 | 22200 | 22200 | 22200 | 22150 | 201 |
| 564 | 20230712 | 102700 | 4796001700 | 22200 | 22250 | 22250 | 22200 | 671 |
| 565 | 20230712 | 102600 | 4781099450 | 22250 | 22200 | 22250 | 22200 | 31 |
| 566 | 20230712 | 102500 | 4780410800 | 22150 | 22200 | 22200 | 22150 | 64 |
| 567 | 20230712 | 102400 | 4778990700 | 22150 | 22200 | 22200 | 22150 | 768 |
| 568 | 20230712 | 102300 | 4761970500 | 22150 | 22200 | 22200 | 22150 | 1142 |
| 569 | 20230712 | 102200 | 4736653000 | 22200 | 22250 | 22300 | 22200 | 2072 |
| 570 | 20230712 | 102100 | 4690597650 | 22250 | 22250 | 22300 | 22250 | 337 |
| 571 | 20230712 | 102000 | 4683095050 | 22300 | 22200 | 22300 | 22200 | 109 |
| 572 | 20230712 | 101900 | 4680669800 | 22200 | 22300 | 22300 | 22200 | 1175 |
| 573 | 20230712 | 101800 | 4654564800 | 22300 | 22250 | 22300 | 22200 | 1343 |
| 574 | 20230712 | 101700 | 4624733900 | 22300 | 22250 | 22300 | 22200 | 1671 |
| 575 | 20230712 | 101600 | 4587554600 | 22300 | 22200 | 22300 | 22200 | 708 |
| 576 | 20230712 | 101500 | 4571800450 | 22250 | 22300 | 22300 | 22250 | 3192 |
| 577 | 20230712 | 101400 | 4500694150 | 22300 | 22300 | 22300 | 22300 | 1393 |
| 578 | 20230712 | 101300 | 4469630250 | 22300 | 22300 | 22350 | 22300 | 739 |
| 579 | 20230712 | 101200 | 4453149650 | 22350 | 22350 | 22350 | 22300 | 1527 |
| 580 | 20230712 | 101100 | 4419025700 | 22350 | 22450 | 22450 | 22350 | 1267 |
| 581 | 20230712 | 101000 | 4390623150 | 22500 | 22550 | 22550 | 22400 | 1463 |
| 582 | 20230712 | 100900 | 4357748650 | 22550 | 22600 | 22600 | 22500 | 1144 |
| 583 | 20230712 | 100800 | 4331999450 | 22500 | 22550 | 22750 | 22500 | 1998 |
| 584 | 20230712 | 100700 | 4286937300 | 22550 | 22500 | 22600 | 22450 | 2207 |
| 585 | 20230712 | 100600 | 4237297700 | 22550 | 22800 | 22800 | 22550 | 6256 |
| 586 | 20230712 | 100500 | 4095530200 | 22850 | 22500 | 23000 | 22500 | 28846 |
| 587 | 20230712 | 100400 | 3438780900 | 22500 | 22350 | 22800 | 22250 | 14339 |
| 588 | 20230712 | 100300 | 3114503500 | 22250 | 22300 | 22300 | 22250 | 2037 |
| 589 | 20230712 | 100200 | 3069110650 | 22300 | 22350 | 22400 | 22250 | 1653 |
| 590 | 20230712 | 100100 | 3032234800 | 22350 | 22350 | 22350 | 22300 | 2018 |
| 591 | 20230712 | 100000 | 2987152950 | 22400 | 22450 | 22450 | 22400 | 1189 |
| 592 | 20230712 | 095900 | 2960515800 | 22400 | 22450 | 22450 | 22400 | 409 |
| 593 | 20230712 | 095800 | 2951340000 | 22450 | 22500 | 22550 | 22450 | 1726 |
| 594 | 20230712 | 095700 | 2912581150 | 22500 | 22500 | 22550 | 22450 | 3690 |
| 595 | 20230712 | 095600 | 2829678150 | 22500 | 22550 | 22550 | 22500 | 1608 |
| 596 | 20230712 | 095500 | 2793477750 | 22500 | 22600 | 22600 | 22450 | 3554 |
| 597 | 20230712 | 095400 | 2713426050 | 22550 | 22550 | 22650 | 22550 | 1790 |
| 598 | 20230712 | 095300 | 2672990100 | 22550 | 22600 | 22650 | 22550 | 3283 |
| 599 | 20230712 | 095200 | 2598669950 | 22600 | 22650 | 22650 | 22550 | 3798 |
| 600 | 20230712 | 095100 | 2512840500 | 22650 | 22550 | 22700 | 22550 | 5180 |
| 601 | 20230712 | 095000 | 2395608550 | 22550 | 22450 | 22600 | 22450 | 6896 |
| 602 | 20230712 | 094900 | 2240263600 | 22500 | 22500 | 22550 | 22450 | 4719 |
| 603 | 20230712 | 094800 | 2134087500 | 22450 | 22350 | 22550 | 22300 | 13680 |
| 604 | 20230712 | 094700 | 1827243800 | 22350 | 22250 | 22350 | 22250 | 2927 |
| 605 | 20230712 | 094600 | 1762044050 | 22250 | 22150 | 22300 | 22150 | 3524 |
| 606 | 20230712 | 094500 | 1683696450 | 22150 | 22050 | 22200 | 22050 | 2056 |
| 607 | 20230712 | 094400 | 1638190350 | 22100 | 22100 | 22150 | 22000 | 2147 |
| 608 | 20230712 | 094300 | 1590900200 | 22100 | 22100 | 22150 | 22050 | 283 |
| 609 | 20230712 | 094200 | 1584647600 | 22100 | 22100 | 22100 | 22050 | 204 |
| 610 | 20230712 | 094100 | 1580139250 | 22150 | 22200 | 22200 | 22050 | 535 |
| 611 | 20230712 | 094000 | 1568304050 | 22150 | 22050 | 22150 | 22050 | 2027 |
| 612 | 20230712 | 093900 | 1523497400 | 22050 | 22050 | 22050 | 22000 | 152 |
| 613 | 20230712 | 093800 | 1520146250 | 22050 | 22050 | 22050 | 22050 | 526 |
| 614 | 20230712 | 093700 | 1508547950 | 22050 | 21900 | 22050 | 21900 | 2544 |
| 615 | 20230712 | 093600 | 1452732750 | 21900 | 21900 | 21950 | 21900 | 1161 |
| 616 | 20230712 | 093500 | 1427304950 | 21950 | 21950 | 21950 | 21950 | 1 |
| 617 | 20230712 | 093400 | 1427283000 | 21950 | 21950 | 22000 | 21950 | 185 |
| 618 | 20230712 | 093300 | 1423220750 | 22000 | 21950 | 22000 | 21900 | 987 |
| 619 | 20230712 | 093200 | 1401546050 | 21950 | 21900 | 21950 | 21900 | 162 |
| 620 | 20230712 | 093100 | 1397995200 | 21900 | 21950 | 21950 | 21900 | 189 |
| 621 | 20230712 | 093000 | 1393853500 | 21950 | 21950 | 21950 | 21950 | 89 |
| 622 | 20230712 | 092900 | 1391899950 | 21950 | 21850 | 21950 | 21850 | 1467 |
| 623 | 20230712 | 092800 | 1359761400 | 21900 | 21850 | 21900 | 21800 | 1196 |
| 624 | 20230712 | 092700 | 1333627300 | 21850 | 21900 | 21950 | 21850 | 988 |
| 625 | 20230712 | 092600 | 1312010650 | 21850 | 21900 | 21900 | 21850 | 86 |
| 626 | 20230712 | 092500 | 1310129000 | 21900 | 21800 | 21950 | 21800 | 243 |
| 627 | 20230712 | 092400 | 1304809250 | 21800 | 21800 | 21950 | 21800 | 1078 |
| 628 | 20230712 | 092300 | 1281308050 | 21800 | 21850 | 21850 | 21800 | 1268 |
| 629 | 20230712 | 092200 | 1253655700 | 21850 | 21900 | 21900 | 21800 | 1092 |
| 630 | 20230712 | 092100 | 1229794650 | 21900 | 21900 | 21950 | 21850 | 1456 |
| 631 | 20230712 | 092000 | 1197955800 | 21950 | 22000 | 22000 | 21950 | 837 |
| 632 | 20230712 | 091900 | 1179580300 | 21950 | 22050 | 22050 | 21950 | 2106 |
| 633 | 20230712 | 091800 | 1133222200 | 22050 | 22150 | 22150 | 22050 | 200 |
| 634 | 20230712 | 091700 | 1128801850 | 22100 | 22200 | 22200 | 22000 | 4362 |
| 635 | 20230712 | 091600 | 1032650000 | 22150 | 22150 | 22150 | 22100 | 1009 |
| 636 | 20230712 | 091500 | 1010305650 | 22150 | 22150 | 22150 | 22100 | 166 |
| 637 | 20230712 | 091400 | 1006632900 | 22150 | 22050 | 22150 | 22000 | 2533 |
| 638 | 20230712 | 091300 | 950824200 | 22000 | 22200 | 22200 | 22000 | 2248 |
| 639 | 20230712 | 091200 | 901164350 | 22200 | 22200 | 22250 | 22150 | 1504 |
| 640 | 20230712 | 091100 | 867775550 | 22200 | 22300 | 22350 | 22150 | 3022 |
| 641 | 20230712 | 091000 | 800568850 | 22300 | 22200 | 22400 | 22150 | 5291 |
| 642 | 20230712 | 090900 | 682745850 | 22200 | 21900 | 22200 | 21900 | 5375 |
| 643 | 20230712 | 090800 | 564156100 | 21950 | 22000 | 22050 | 21950 | 73 |
| 644 | 20230712 | 090700 | 562552800 | 22050 | 21950 | 22050 | 21950 | 1113 |
| 645 | 20230712 | 090600 | 538117300 | 21950 | 22000 | 22000 | 21900 | 4704 |
| 646 | 20230712 | 090500 | 434993750 | 22050 | 22050 | 22100 | 22000 | 1109 |
| 647 | 20230712 | 090400 | 410506650 | 22050 | 22100 | 22150 | 21950 | 4426 |
| 648 | 20230712 | 090300 | 312835550 | 22150 | 22050 | 22150 | 22050 | 2918 |
| 649 | 20230712 | 090200 | 248274950 | 22100 | 21950 | 22100 | 21950 | 2528 |
| 650 | 20230712 | 090100 | 192629900 | 21950 | 21800 | 21950 | 21800 | 1630 |
| 651 | 20230712 | 090000 | 156931050 | 21750 | 21650 | 21900 | 21650 | 6829 |