35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 200100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 3 | 20230711 | 200000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20230711 | 195900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20230711 | 195800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20230711 | 195700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20230711 | 195600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20230711 | 195500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20230711 | 195400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20230711 | 195300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20230711 | 195200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20230711 | 195100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20230711 | 195000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20230711 | 194900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20230711 | 194800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20230711 | 194700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20230711 | 194600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20230711 | 194500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20230711 | 194400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20230711 | 194300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20230711 | 194200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20230711 | 194100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20230711 | 194000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20230711 | 193900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20230711 | 193800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20230711 | 193700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20230711 | 193600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20230711 | 193500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20230711 | 193400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20230711 | 193300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20230711 | 193200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20230711 | 193100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 33 | 20230711 | 193000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20230711 | 192900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20230711 | 192800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20230711 | 192700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20230711 | 192600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20230711 | 192500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20230711 | 192400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20230711 | 192300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20230711 | 192200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20230711 | 192100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20230711 | 192000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20230711 | 191900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20230711 | 191800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20230711 | 191700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20230711 | 191600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20230711 | 191500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20230711 | 191400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20230711 | 191300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20230711 | 191200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20230711 | 191100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20230711 | 191000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20230711 | 190900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20230711 | 190800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20230711 | 190700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20230711 | 190600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20230711 | 190500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20230711 | 190400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20230711 | 190300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20230711 | 190200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20230711 | 190100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 63 | 20230711 | 190000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20230711 | 185900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20230711 | 185800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20230711 | 185700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20230711 | 185600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20230711 | 185500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20230711 | 185400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20230711 | 185300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20230711 | 185200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20230711 | 185100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20230711 | 185000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20230711 | 184900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20230711 | 184800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20230711 | 184700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20230711 | 184600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20230711 | 184500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20230711 | 184400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20230711 | 184300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20230711 | 184200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20230711 | 184100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20230711 | 184000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20230711 | 183900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20230711 | 183800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20230711 | 183700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20230711 | 183600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20230711 | 183500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20230711 | 183400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20230711 | 183300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20230711 | 183200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20230711 | 183100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 93 | 20230711 | 183000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20230711 | 182900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20230711 | 182800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20230711 | 182700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20230711 | 182600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20230711 | 182500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20230711 | 182400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20230711 | 182300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20230711 | 182200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20230711 | 182100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20230711 | 182000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20230711 | 181900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20230711 | 181800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20230711 | 181700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20230711 | 181600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20230711 | 181500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20230711 | 181400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20230711 | 181300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20230711 | 181200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20230711 | 181100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20230711 | 181000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20230711 | 180900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20230711 | 180800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20230711 | 180700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20230711 | 180600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20230711 | 180500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20230711 | 180400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20230711 | 180300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20230711 | 180200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20230711 | 180100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 123 | 20230711 | 180000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20230711 | 175900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20230711 | 175800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20230711 | 175700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20230711 | 175600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20230711 | 175500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20230711 | 175400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20230711 | 175300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20230711 | 175200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20230711 | 175100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20230711 | 175000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20230711 | 174900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20230711 | 174800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20230711 | 174700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20230711 | 174600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20230711 | 174500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20230711 | 174400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20230711 | 174300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20230711 | 174200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20230711 | 174100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20230711 | 174000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20230711 | 173900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20230711 | 173800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20230711 | 173700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20230711 | 173600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20230711 | 173500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20230711 | 173400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20230711 | 173300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20230711 | 173200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20230711 | 173100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 153 | 20230711 | 173000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20230711 | 172900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20230711 | 172800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20230711 | 172700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20230711 | 172600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20230711 | 172500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20230711 | 172400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20230711 | 172300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20230711 | 172200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20230711 | 172100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20230711 | 172000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20230711 | 171900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20230711 | 171800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20230711 | 171700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20230711 | 171600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20230711 | 171500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20230711 | 171400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20230711 | 171300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20230711 | 171200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20230711 | 171100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20230711 | 171000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20230711 | 170900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20230711 | 170800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20230711 | 170700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20230711 | 170600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20230711 | 170500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20230711 | 170400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20230711 | 170300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20230711 | 170200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20230711 | 170100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 183 | 20230711 | 170000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20230711 | 165900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20230711 | 165800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20230711 | 165700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20230711 | 165600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20230711 | 165500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20230711 | 165400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20230711 | 165300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20230711 | 165200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20230711 | 165100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20230711 | 165000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20230711 | 164900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20230711 | 164800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20230711 | 164700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20230711 | 164600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20230711 | 164500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20230711 | 164400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20230711 | 164300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20230711 | 164200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20230711 | 164100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20230711 | 164000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20230711 | 163900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20230711 | 163800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20230711 | 163700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20230711 | 163600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20230711 | 163500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20230711 | 163400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20230711 | 163300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20230711 | 163200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20230711 | 163100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 213 | 20230711 | 163000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20230711 | 162900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20230711 | 162800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 216 | 20230711 | 162700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 217 | 20230711 | 162600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 218 | 20230711 | 162500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 219 | 20230711 | 162400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 220 | 20230711 | 162300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 221 | 20230711 | 162200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 222 | 20230711 | 162100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 223 | 20230711 | 162000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 224 | 20230711 | 161900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 225 | 20230711 | 161800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 226 | 20230711 | 161700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 227 | 20230711 | 161600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 228 | 20230711 | 161500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 229 | 20230711 | 161400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 230 | 20230711 | 161300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 231 | 20230711 | 161200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 232 | 20230711 | 161100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 233 | 20230711 | 161000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 234 | 20230711 | 160900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 235 | 20230711 | 160800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 236 | 20230711 | 160700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 237 | 20230711 | 160600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 238 | 20230711 | 160500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 239 | 20230711 | 160400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 240 | 20230711 | 160300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 241 | 20230711 | 160200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 242 | 20230711 | 160100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 243 | 20230711 | 160000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 244 | 20230711 | 155900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 245 | 20230711 | 155800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 246 | 20230711 | 155700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 247 | 20230711 | 155600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 248 | 20230711 | 155500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 249 | 20230711 | 155400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 250 | 20230711 | 155300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 251 | 20230711 | 155200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 252 | 20230711 | 155100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 253 | 20230711 | 155000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 254 | 20230711 | 154900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 255 | 20230711 | 154800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 256 | 20230711 | 154700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 257 | 20230711 | 154600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 258 | 20230711 | 154500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 259 | 20230711 | 154400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 260 | 20230711 | 154300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 261 | 20230711 | 154200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 262 | 20230711 | 154100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 263 | 20230711 | 154000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 264 | 20230711 | 153900 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 265 | 20230711 | 153800 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 266 | 20230711 | 153700 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 267 | 20230711 | 153600 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 268 | 20230711 | 153500 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 269 | 20230711 | 153400 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 270 | 20230711 | 153300 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 271 | 20230711 | 153200 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 0 |
| 272 | 20230711 | 153100 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 273 | 20230711 | 153000 | 7843491600 | 49200 | 49200 | 49200 | 49200 | 3120 |
| 274 | 20230711 | 152900 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 275 | 20230711 | 152800 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 276 | 20230711 | 152700 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 277 | 20230711 | 152600 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 278 | 20230711 | 152500 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 279 | 20230711 | 152400 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 280 | 20230711 | 152300 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 281 | 20230711 | 152200 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 282 | 20230711 | 152100 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 283 | 20230711 | 152000 | 7689987600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 284 | 20230711 | 151900 | 7689987600 | 49050 | 49150 | 49200 | 49050 | 427 |
| 285 | 20230711 | 151800 | 7669015250 | 49200 | 49200 | 49200 | 49200 | 24 |
| 286 | 20230711 | 151700 | 7667834450 | 49200 | 49200 | 49200 | 49150 | 275 |
| 287 | 20230711 | 151600 | 7654305700 | 49150 | 49250 | 49250 | 49150 | 394 |
| 288 | 20230711 | 151500 | 7634912750 | 49200 | 49200 | 49250 | 49200 | 726 |
| 289 | 20230711 | 151400 | 7599177850 | 49200 | 49150 | 49250 | 49150 | 325 |
| 290 | 20230711 | 151300 | 7583186750 | 49150 | 49150 | 49250 | 49100 | 549 |
| 291 | 20230711 | 151200 | 7556189900 | 49150 | 49200 | 49250 | 49150 | 423 |
| 292 | 20230711 | 151100 | 7535370850 | 49200 | 49100 | 49200 | 49100 | 381 |
| 293 | 20230711 | 151000 | 7516631700 | 49200 | 49150 | 49200 | 49050 | 830 |
| 294 | 20230711 | 150900 | 7475830950 | 49100 | 49100 | 49150 | 49050 | 473 |
| 295 | 20230711 | 150800 | 7452607250 | 49100 | 49050 | 49100 | 49000 | 387 |
| 296 | 20230711 | 150700 | 7433611700 | 49050 | 49000 | 49100 | 48950 | 467 |
| 297 | 20230711 | 150600 | 7410716700 | 49000 | 49050 | 49100 | 48950 | 682 |
| 298 | 20230711 | 150500 | 7377264800 | 49100 | 49100 | 49100 | 49000 | 518 |
| 299 | 20230711 | 150400 | 7351839800 | 49050 | 48950 | 49150 | 48950 | 488 |
| 300 | 20230711 | 150300 | 7327895350 | 49000 | 49050 | 49150 | 48950 | 916 |
| 301 | 20230711 | 150200 | 7282961300 | 49050 | 48950 | 49050 | 48900 | 573 |
| 302 | 20230711 | 150100 | 7254887150 | 48950 | 48850 | 48950 | 48850 | 597 |
| 303 | 20230711 | 150000 | 7225694600 | 48850 | 48850 | 48900 | 48800 | 464 |
| 304 | 20230711 | 145900 | 7203024200 | 48850 | 48800 | 48900 | 48750 | 533 |
| 305 | 20230711 | 145800 | 7176998250 | 48850 | 48850 | 48850 | 48750 | 483 |
| 306 | 20230711 | 145700 | 7153422000 | 48800 | 48800 | 48800 | 48750 | 431 |
| 307 | 20230711 | 145600 | 7132391900 | 48850 | 48850 | 48900 | 48750 | 365 |
| 308 | 20230711 | 145500 | 7114567850 | 48850 | 48900 | 48900 | 48800 | 553 |
| 309 | 20230711 | 145400 | 7087542850 | 48850 | 48800 | 48900 | 48750 | 371 |
| 310 | 20230711 | 145300 | 7069429900 | 48850 | 48750 | 48850 | 48650 | 442 |
| 311 | 20230711 | 145200 | 7047888200 | 48750 | 48800 | 48800 | 48700 | 304 |
| 312 | 20230711 | 145100 | 7033066650 | 48800 | 48700 | 48800 | 48600 | 481 |
| 313 | 20230711 | 145000 | 7009653400 | 48700 | 48650 | 48700 | 48600 | 362 |
| 314 | 20230711 | 144900 | 6992040200 | 48650 | 48650 | 48650 | 48550 | 362 |
| 315 | 20230711 | 144800 | 6974442250 | 48600 | 48650 | 48650 | 48600 | 247 |
| 316 | 20230711 | 144700 | 6962429550 | 48700 | 48600 | 48700 | 48550 | 384 |
| 317 | 20230711 | 144600 | 6943758050 | 48650 | 48650 | 48700 | 48600 | 274 |
| 318 | 20230711 | 144500 | 6930426200 | 48650 | 48450 | 48650 | 48450 | 815 |
| 319 | 20230711 | 144400 | 6890895050 | 48450 | 48450 | 48450 | 48400 | 185 |
| 320 | 20230711 | 144300 | 6881932350 | 48450 | 48400 | 48500 | 48400 | 630 |
| 321 | 20230711 | 144200 | 6851401700 | 48450 | 48500 | 48500 | 48400 | 96 |
| 322 | 20230711 | 144100 | 6846749250 | 48500 | 48600 | 48600 | 48450 | 203 |
| 323 | 20230711 | 144000 | 6836902950 | 48550 | 48500 | 48650 | 48500 | 214 |
| 324 | 20230711 | 143900 | 6826511750 | 48500 | 48500 | 48500 | 48400 | 706 |
| 325 | 20230711 | 143800 | 6792308000 | 48450 | 48500 | 48550 | 48450 | 343 |
| 326 | 20230711 | 143700 | 6775662850 | 48500 | 48550 | 48550 | 48450 | 402 |
| 327 | 20230711 | 143600 | 6756159700 | 48500 | 48600 | 48600 | 48500 | 148 |
| 328 | 20230711 | 143500 | 6748976200 | 48600 | 48600 | 48650 | 48500 | 403 |
| 329 | 20230711 | 143400 | 6729404100 | 48600 | 48700 | 48700 | 48600 | 229 |
| 330 | 20230711 | 143300 | 6718264250 | 48650 | 48650 | 48650 | 48550 | 392 |
| 331 | 20230711 | 143200 | 6699208850 | 48600 | 48650 | 48700 | 48600 | 149 |
| 332 | 20230711 | 143100 | 6691961100 | 48650 | 48700 | 48700 | 48600 | 340 |
| 333 | 20230711 | 143000 | 6675414700 | 48700 | 48600 | 48750 | 48600 | 143 |
| 334 | 20230711 | 142900 | 6668447650 | 48650 | 48650 | 48700 | 48600 | 248 |
| 335 | 20230711 | 142800 | 6656382150 | 48700 | 48700 | 48750 | 48650 | 336 |
| 336 | 20230711 | 142700 | 6640017300 | 48700 | 48700 | 48750 | 48650 | 257 |
| 337 | 20230711 | 142600 | 6627501150 | 48750 | 48650 | 48750 | 48650 | 459 |
| 338 | 20230711 | 142500 | 6605147350 | 48700 | 48650 | 48750 | 48600 | 327 |
| 339 | 20230711 | 142400 | 6589227050 | 48650 | 48650 | 48650 | 48600 | 368 |
| 340 | 20230711 | 142300 | 6571324300 | 48600 | 48550 | 48600 | 48500 | 351 |
| 341 | 20230711 | 142200 | 6554278450 | 48600 | 48600 | 48650 | 48550 | 335 |
| 342 | 20230711 | 142100 | 6537997500 | 48600 | 48550 | 48600 | 48550 | 579 |
| 343 | 20230711 | 142000 | 6509883400 | 48600 | 48650 | 48650 | 48550 | 545 |
| 344 | 20230711 | 141900 | 6483396550 | 48650 | 48700 | 48700 | 48600 | 162 |
| 345 | 20230711 | 141800 | 6475515600 | 48700 | 48700 | 48750 | 48650 | 89 |
| 346 | 20230711 | 141700 | 6471182300 | 48700 | 48700 | 48750 | 48650 | 306 |
| 347 | 20230711 | 141600 | 6456278800 | 48700 | 48650 | 48700 | 48650 | 318 |
| 348 | 20230711 | 141500 | 6440806500 | 48700 | 48650 | 48700 | 48600 | 661 |
| 349 | 20230711 | 141400 | 6408629650 | 48650 | 48550 | 48650 | 48550 | 340 |
| 350 | 20230711 | 141300 | 6392105600 | 48550 | 48450 | 48600 | 48450 | 394 |
| 351 | 20230711 | 141200 | 6372983800 | 48450 | 48550 | 48550 | 48450 | 309 |
| 352 | 20230711 | 141100 | 6357997100 | 48500 | 48450 | 48500 | 48450 | 423 |
| 353 | 20230711 | 141000 | 6337492450 | 48500 | 48500 | 48550 | 48450 | 64 |
| 354 | 20230711 | 140900 | 6334389400 | 48550 | 48450 | 48550 | 48450 | 605 |
| 355 | 20230711 | 140800 | 6305068850 | 48450 | 48400 | 48550 | 48400 | 133 |
| 356 | 20230711 | 140700 | 6298620550 | 48400 | 48350 | 48600 | 48350 | 1279 |
| 357 | 20230711 | 140600 | 6236706650 | 48400 | 48400 | 48450 | 48350 | 160 |
| 358 | 20230711 | 140500 | 6228962500 | 48400 | 48400 | 48400 | 48350 | 271 |
| 359 | 20230711 | 140400 | 6215846600 | 48400 | 48450 | 48450 | 48400 | 136 |
| 360 | 20230711 | 140300 | 6209263650 | 48400 | 48400 | 48400 | 48300 | 540 |
| 361 | 20230711 | 140200 | 6183132850 | 48350 | 48350 | 48400 | 48300 | 314 |
| 362 | 20230711 | 140100 | 6167950550 | 48400 | 48350 | 48400 | 48300 | 333 |
| 363 | 20230711 | 140000 | 6151842000 | 48350 | 48350 | 48400 | 48350 | 141 |
| 364 | 20230711 | 135900 | 6145023500 | 48350 | 48250 | 48450 | 48250 | 501 |
| 365 | 20230711 | 135800 | 6120802800 | 48300 | 48300 | 48350 | 48250 | 276 |
| 366 | 20230711 | 135700 | 6107469450 | 48350 | 48350 | 48400 | 48300 | 572 |
| 367 | 20230711 | 135600 | 6079802250 | 48300 | 48200 | 48400 | 48200 | 868 |
| 368 | 20230711 | 135500 | 6037911250 | 48200 | 48400 | 48450 | 48200 | 1431 |
| 369 | 20230711 | 135400 | 5968744000 | 48450 | 48450 | 48500 | 48450 | 186 |
| 370 | 20230711 | 135300 | 5959731800 | 48450 | 48450 | 48500 | 48450 | 735 |
| 371 | 20230711 | 135200 | 5924109600 | 48450 | 48500 | 48500 | 48450 | 145 |
| 372 | 20230711 | 135100 | 5917078600 | 48500 | 48500 | 48500 | 48450 | 254 |
| 373 | 20230711 | 135000 | 5904759950 | 48500 | 48550 | 48550 | 48500 | 135 |
| 374 | 20230711 | 134900 | 5898206450 | 48550 | 48500 | 48550 | 48450 | 366 |
| 375 | 20230711 | 134800 | 5880451750 | 48500 | 48550 | 48600 | 48500 | 232 |
| 376 | 20230711 | 134700 | 5869189500 | 48550 | 48500 | 48550 | 48500 | 455 |
| 377 | 20230711 | 134600 | 5847112750 | 48500 | 48550 | 48550 | 48500 | 141 |
| 378 | 20230711 | 134500 | 5840269000 | 48600 | 48500 | 48600 | 48500 | 508 |
| 379 | 20230711 | 134400 | 5815619350 | 48550 | 48550 | 48600 | 48500 | 137 |
| 380 | 20230711 | 134300 | 5808968150 | 48600 | 48550 | 48600 | 48500 | 253 |
| 381 | 20230711 | 134200 | 5796685350 | 48500 | 48600 | 48650 | 48500 | 370 |
| 382 | 20230711 | 134100 | 5778725000 | 48650 | 48550 | 48650 | 48500 | 631 |
| 383 | 20230711 | 134000 | 5748085500 | 48550 | 48550 | 48550 | 48500 | 104 |
| 384 | 20230711 | 133900 | 5743036650 | 48600 | 48600 | 48600 | 48500 | 267 |
| 385 | 20230711 | 133800 | 5730073250 | 48550 | 48600 | 48600 | 48550 | 163 |
| 386 | 20230711 | 133700 | 5722154100 | 48600 | 48550 | 48650 | 48500 | 403 |
| 387 | 20230711 | 133600 | 5702582750 | 48600 | 48650 | 48650 | 48600 | 272 |
| 388 | 20230711 | 133500 | 5689363400 | 48650 | 48600 | 48650 | 48500 | 808 |
| 389 | 20230711 | 133400 | 5650126350 | 48600 | 48650 | 48650 | 48550 | 136 |
| 390 | 20230711 | 133300 | 5643518150 | 48650 | 48600 | 48650 | 48550 | 326 |
| 391 | 20230711 | 133200 | 5627674250 | 48600 | 48750 | 48750 | 48600 | 1366 |
| 392 | 20230711 | 133100 | 5561218350 | 48700 | 48750 | 48750 | 48650 | 593 |
| 393 | 20230711 | 133000 | 5532337250 | 48750 | 48800 | 48800 | 48700 | 179 |
| 394 | 20230711 | 132900 | 5523611950 | 48800 | 48800 | 48800 | 48750 | 438 |
| 395 | 20230711 | 132800 | 5502247350 | 48800 | 48850 | 48850 | 48800 | 195 |
| 396 | 20230711 | 132700 | 5492730700 | 48850 | 48850 | 48850 | 48750 | 472 |
| 397 | 20230711 | 132600 | 5469685900 | 48800 | 48850 | 48850 | 48800 | 395 |
| 398 | 20230711 | 132500 | 5450401800 | 48850 | 48900 | 48900 | 48800 | 184 |
| 399 | 20230711 | 132400 | 5441413450 | 48900 | 48900 | 48950 | 48850 | 60 |
| 400 | 20230711 | 132300 | 5438479800 | 48900 | 48850 | 48950 | 48850 | 379 |
| 401 | 20230711 | 132200 | 5419948350 | 48850 | 48950 | 48950 | 48750 | 1377 |
| 402 | 20230711 | 132100 | 5352735600 | 48900 | 48900 | 48950 | 48850 | 252 |
| 403 | 20230711 | 132000 | 5340412300 | 48950 | 48950 | 48950 | 48950 | 136 |
| 404 | 20230711 | 131900 | 5333755100 | 48950 | 49000 | 49000 | 48900 | 100 |
| 405 | 20230711 | 131800 | 5328860100 | 49000 | 49000 | 49000 | 48950 | 82 |
| 406 | 20230711 | 131700 | 5324844200 | 49000 | 49000 | 49000 | 48950 | 362 |
| 407 | 20230711 | 131600 | 5307117600 | 49000 | 49000 | 49000 | 48950 | 25 |
| 408 | 20230711 | 131500 | 5305893250 | 48950 | 48950 | 49000 | 48950 | 315 |
| 409 | 20230711 | 131400 | 5290471850 | 49000 | 48950 | 49000 | 48950 | 18 |
| 410 | 20230711 | 131300 | 5289590050 | 49000 | 49050 | 49050 | 48950 | 1419 |
| 411 | 20230711 | 131200 | 5220119850 | 49100 | 49050 | 49100 | 49000 | 570 |
| 412 | 20230711 | 131100 | 5192185400 | 49100 | 49050 | 49100 | 49000 | 152 |
| 413 | 20230711 | 131000 | 5184730200 | 49050 | 49000 | 49050 | 49000 | 136 |
| 414 | 20230711 | 130900 | 5178064900 | 49000 | 49100 | 49100 | 49000 | 346 |
| 415 | 20230711 | 130800 | 5161095400 | 49150 | 49050 | 49150 | 49050 | 174 |
| 416 | 20230711 | 130700 | 5152553800 | 49050 | 49150 | 49200 | 49050 | 243 |
| 417 | 20230711 | 130600 | 5140625100 | 49150 | 49200 | 49250 | 49150 | 135 |
| 418 | 20230711 | 130500 | 5133986900 | 49250 | 49200 | 49250 | 49200 | 171 |
| 419 | 20230711 | 130400 | 5125573650 | 49150 | 49250 | 49250 | 49150 | 194 |
| 420 | 20230711 | 130300 | 5116030150 | 49250 | 49200 | 49250 | 49200 | 146 |
| 421 | 20230711 | 130200 | 5108846800 | 49150 | 49150 | 49150 | 49100 | 22 |
| 422 | 20230711 | 130100 | 5107765750 | 49150 | 49150 | 49150 | 49100 | 272 |
| 423 | 20230711 | 130000 | 5094400800 | 49150 | 49200 | 49200 | 49100 | 175 |
| 424 | 20230711 | 125900 | 5085800400 | 49200 | 49150 | 49200 | 49100 | 121 |
| 425 | 20230711 | 125800 | 5079852850 | 49150 | 49200 | 49200 | 49150 | 399 |
| 426 | 20230711 | 125700 | 5060232850 | 49200 | 49200 | 49250 | 49150 | 586 |
| 427 | 20230711 | 125600 | 5031402950 | 49200 | 49200 | 49200 | 49150 | 315 |
| 428 | 20230711 | 125500 | 5015909950 | 49200 | 49150 | 49200 | 49150 | 79 |
| 429 | 20230711 | 125400 | 5012025750 | 49150 | 49150 | 49200 | 49150 | 25 |
| 430 | 20230711 | 125300 | 5010796850 | 49150 | 49150 | 49200 | 49100 | 264 |
| 431 | 20230711 | 125200 | 4997822500 | 49200 | 49150 | 49200 | 49150 | 76 |
| 432 | 20230711 | 125100 | 4994084900 | 49200 | 49100 | 49200 | 49100 | 162 |
| 433 | 20230711 | 125000 | 4986122700 | 49150 | 49200 | 49200 | 49150 | 120 |
| 434 | 20230711 | 124900 | 4980224650 | 49200 | 49200 | 49200 | 49200 | 240 |
| 435 | 20230711 | 124800 | 4968416650 | 49200 | 49200 | 49200 | 49150 | 62 |
| 436 | 20230711 | 124700 | 4965366550 | 49200 | 49150 | 49200 | 49150 | 144 |
| 437 | 20230711 | 124600 | 4958288350 | 49150 | 49150 | 49150 | 49050 | 77 |
| 438 | 20230711 | 124500 | 4954506400 | 49150 | 49100 | 49150 | 49100 | 316 |
| 439 | 20230711 | 124400 | 4938981950 | 49200 | 49100 | 49200 | 49100 | 38 |
| 440 | 20230711 | 124300 | 4937114100 | 49150 | 49150 | 49150 | 49100 | 172 |
| 441 | 20230711 | 124200 | 4928668100 | 49150 | 49250 | 49300 | 49100 | 285 |
| 442 | 20230711 | 124100 | 4914655150 | 49250 | 49250 | 49300 | 49250 | 223 |
| 443 | 20230711 | 124000 | 4903664100 | 49300 | 49300 | 49350 | 49300 | 135 |
| 444 | 20230711 | 123900 | 4897007700 | 49300 | 49200 | 49300 | 49200 | 176 |
| 445 | 20230711 | 123800 | 4888340300 | 49250 | 49250 | 49250 | 49250 | 37 |
| 446 | 20230711 | 123700 | 4886518050 | 49250 | 49200 | 49250 | 49150 | 242 |
| 447 | 20230711 | 123600 | 4874611750 | 49250 | 49200 | 49250 | 49200 | 69 |
| 448 | 20230711 | 123500 | 4871216100 | 49200 | 49200 | 49250 | 49150 | 231 |
| 449 | 20230711 | 123400 | 4859853350 | 49200 | 49250 | 49250 | 49200 | 233 |
| 450 | 20230711 | 123300 | 4848389050 | 49250 | 49300 | 49300 | 49200 | 190 |
| 451 | 20230711 | 123200 | 4839034250 | 49250 | 49250 | 49300 | 49200 | 114 |
| 452 | 20230711 | 123100 | 4833421450 | 49200 | 49250 | 49350 | 49200 | 385 |
| 453 | 20230711 | 123000 | 4814453350 | 49300 | 49300 | 49350 | 49250 | 78 |
| 454 | 20230711 | 122900 | 4810607950 | 49300 | 49300 | 49350 | 49300 | 229 |
| 455 | 20230711 | 122800 | 4799310150 | 49300 | 49300 | 49400 | 49300 | 158 |
| 456 | 20230711 | 122700 | 4791519850 | 49350 | 49350 | 49450 | 49350 | 315 |
| 457 | 20230711 | 122600 | 4775973700 | 49350 | 49400 | 49400 | 49350 | 213 |
| 458 | 20230711 | 122500 | 4765460200 | 49400 | 49350 | 49450 | 49350 | 588 |
| 459 | 20230711 | 122400 | 4736416150 | 49350 | 49350 | 49400 | 49250 | 504 |
| 460 | 20230711 | 122300 | 4711543950 | 49350 | 49250 | 49350 | 49200 | 1437 |
| 461 | 20230711 | 122200 | 4640760450 | 49250 | 49150 | 49250 | 49150 | 829 |
| 462 | 20230711 | 122100 | 4599969050 | 49150 | 49100 | 49150 | 49050 | 558 |
| 463 | 20230711 | 122000 | 4572548150 | 49100 | 49100 | 49150 | 49100 | 220 |
| 464 | 20230711 | 121900 | 4561745100 | 49150 | 49150 | 49150 | 49100 | 161 |
| 465 | 20230711 | 121800 | 4553833350 | 49100 | 49100 | 49100 | 49050 | 179 |
| 466 | 20230711 | 121700 | 4545044700 | 49100 | 49100 | 49150 | 49100 | 361 |
| 467 | 20230711 | 121600 | 4527319550 | 49150 | 49150 | 49150 | 49100 | 23 |
| 468 | 20230711 | 121500 | 4526189300 | 49150 | 49100 | 49150 | 49100 | 202 |
| 469 | 20230711 | 121400 | 4516269150 | 49100 | 49100 | 49150 | 49100 | 29 |
| 470 | 20230711 | 121300 | 4514845100 | 49100 | 49100 | 49150 | 49050 | 238 |
| 471 | 20230711 | 121200 | 4503159950 | 49100 | 49100 | 49100 | 49100 | 66 |
| 472 | 20230711 | 121100 | 4499919350 | 49100 | 49100 | 49100 | 49000 | 185 |
| 473 | 20230711 | 121000 | 4490836350 | 49150 | 49050 | 49150 | 49050 | 1205 |
| 474 | 20230711 | 120900 | 4431638900 | 49050 | 49000 | 49050 | 49000 | 211 |
| 475 | 20230711 | 120800 | 4421298450 | 49000 | 49000 | 49000 | 49000 | 90 |
| 476 | 20230711 | 120700 | 4416888450 | 49000 | 49050 | 49050 | 48950 | 101 |
| 477 | 20230711 | 120600 | 4411941100 | 49000 | 49050 | 49100 | 48950 | 1103 |
| 478 | 20230711 | 120500 | 4357841800 | 49100 | 49050 | 49100 | 49050 | 204 |
| 479 | 20230711 | 120400 | 4347825650 | 49100 | 49000 | 49100 | 49000 | 74 |
| 480 | 20230711 | 120300 | 4344194750 | 49000 | 49050 | 49050 | 49000 | 146 |
| 481 | 20230711 | 120200 | 4337040550 | 49000 | 49050 | 49050 | 48950 | 112 |
| 482 | 20230711 | 120100 | 4331551150 | 49050 | 49000 | 49050 | 49000 | 239 |
| 483 | 20230711 | 120000 | 4319837900 | 49000 | 49000 | 49000 | 48900 | 52 |
| 484 | 20230711 | 115900 | 4317290900 | 48950 | 48950 | 48950 | 48950 | 107 |
| 485 | 20230711 | 115800 | 4312053250 | 48900 | 48850 | 49000 | 48850 | 96 |
| 486 | 20230711 | 115700 | 4307355450 | 48950 | 48950 | 48950 | 48900 | 399 |
| 487 | 20230711 | 115600 | 4287836200 | 48950 | 48950 | 49000 | 48900 | 203 |
| 488 | 20230711 | 115500 | 4277902850 | 48950 | 48900 | 49000 | 48900 | 130 |
| 489 | 20230711 | 115400 | 4271539450 | 49000 | 49050 | 49050 | 48950 | 419 |
| 490 | 20230711 | 115300 | 4251012650 | 49050 | 49100 | 49100 | 49000 | 340 |
| 491 | 20230711 | 115200 | 4234335850 | 49100 | 49050 | 49100 | 49050 | 87 |
| 492 | 20230711 | 115100 | 4230068450 | 49100 | 49050 | 49100 | 49000 | 98 |
| 493 | 20230711 | 115000 | 4225261450 | 49050 | 49000 | 49100 | 49000 | 139 |
| 494 | 20230711 | 114900 | 4218443800 | 49000 | 48950 | 49000 | 48950 | 194 |
| 495 | 20230711 | 114800 | 4208943300 | 48950 | 49000 | 49050 | 48950 | 91 |
| 496 | 20230711 | 114700 | 4204484050 | 49000 | 49000 | 49000 | 49000 | 180 |
| 497 | 20230711 | 114600 | 4195664050 | 48950 | 49050 | 49100 | 48950 | 924 |
| 498 | 20230711 | 114500 | 4150389250 | 49100 | 49050 | 49100 | 49050 | 200 |
| 499 | 20230711 | 114400 | 4140579000 | 49050 | 49050 | 49050 | 49000 | 178 |
| 500 | 20230711 | 114300 | 4131848350 | 49150 | 49150 | 49150 | 49100 | 262 |
| 501 | 20230711 | 114200 | 4118983450 | 49150 | 49050 | 49150 | 49050 | 77 |
| 502 | 20230711 | 114100 | 4115201500 | 49100 | 49100 | 49100 | 49100 | 217 |
| 503 | 20230711 | 114000 | 4104546800 | 49100 | 49100 | 49100 | 49000 | 167 |
| 504 | 20230711 | 113900 | 4096349200 | 49100 | 49050 | 49100 | 49000 | 458 |
| 505 | 20230711 | 113800 | 4073873150 | 49050 | 49050 | 49050 | 49050 | 63 |
| 506 | 20230711 | 113700 | 4070783000 | 49050 | 49000 | 49050 | 48950 | 81 |
| 507 | 20230711 | 113600 | 4066812600 | 49000 | 49050 | 49050 | 48950 | 313 |
| 508 | 20230711 | 113500 | 4051473900 | 49050 | 49000 | 49050 | 49000 | 80 |
| 509 | 20230711 | 113400 | 4047552500 | 49000 | 49050 | 49100 | 49000 | 87 |
| 510 | 20230711 | 113300 | 4043288400 | 49050 | 49100 | 49100 | 48950 | 243 |
| 511 | 20230711 | 113200 | 4031371800 | 48950 | 49050 | 49050 | 48950 | 268 |
| 512 | 20230711 | 113100 | 4018243700 | 49050 | 49000 | 49050 | 48950 | 349 |
| 513 | 20230711 | 113000 | 4001133150 | 49000 | 49050 | 49050 | 48950 | 234 |
| 514 | 20230711 | 112900 | 3989667350 | 49000 | 48950 | 49000 | 48900 | 176 |
| 515 | 20230711 | 112800 | 3981052450 | 48950 | 48900 | 48950 | 48850 | 143 |
| 516 | 20230711 | 112700 | 3974054350 | 48900 | 48900 | 48900 | 48850 | 204 |
| 517 | 20230711 | 112600 | 3964078900 | 48850 | 48950 | 48950 | 48850 | 342 |
| 518 | 20230711 | 112500 | 3947365250 | 48900 | 48900 | 48950 | 48900 | 227 |
| 519 | 20230711 | 112400 | 3936255300 | 48900 | 48900 | 48950 | 48900 | 97 |
| 520 | 20230711 | 112300 | 3931510950 | 48950 | 48950 | 48950 | 48900 | 142 |
| 521 | 20230711 | 112200 | 3924560300 | 48900 | 48900 | 48950 | 48850 | 197 |
| 522 | 20230711 | 112100 | 3914926950 | 48900 | 48900 | 48900 | 48850 | 187 |
| 523 | 20230711 | 112000 | 3905782900 | 48900 | 48900 | 48900 | 48850 | 243 |
| 524 | 20230711 | 111900 | 3893907600 | 48900 | 48850 | 48900 | 48850 | 98 |
| 525 | 20230711 | 111800 | 3889118300 | 48850 | 48900 | 48900 | 48850 | 56 |
| 526 | 20230711 | 111700 | 3886382000 | 48900 | 48800 | 48900 | 48800 | 323 |
| 527 | 20230711 | 111600 | 3870605100 | 48750 | 48850 | 48850 | 48750 | 205 |
| 528 | 20230711 | 111500 | 3860598150 | 48850 | 48800 | 48850 | 48800 | 74 |
| 529 | 20230711 | 111400 | 3856985500 | 48750 | 48850 | 48850 | 48750 | 170 |
| 530 | 20230711 | 111300 | 3848693500 | 48800 | 48850 | 48900 | 48800 | 266 |
| 531 | 20230711 | 111200 | 3835694650 | 48850 | 48750 | 48850 | 48750 | 49 |
| 532 | 20230711 | 111100 | 3833301800 | 48850 | 48850 | 48850 | 48750 | 193 |
| 533 | 20230711 | 111000 | 3823877800 | 48850 | 48950 | 48950 | 48850 | 124 |
| 534 | 20230711 | 110900 | 3817816500 | 49000 | 48900 | 49000 | 48900 | 501 |
| 535 | 20230711 | 110800 | 3793284100 | 48900 | 48900 | 48900 | 48900 | 59 |
| 536 | 20230711 | 110700 | 3790399000 | 48900 | 48800 | 48900 | 48800 | 616 |
| 537 | 20230711 | 110600 | 3760317750 | 48800 | 48800 | 48800 | 48800 | 45 |
| 538 | 20230711 | 110500 | 3758121750 | 48800 | 48750 | 48800 | 48750 | 648 |
| 539 | 20230711 | 110400 | 3726505800 | 48750 | 48750 | 48800 | 48750 | 130 |
| 540 | 20230711 | 110300 | 3720167500 | 48750 | 48700 | 48750 | 48650 | 385 |
| 541 | 20230711 | 110200 | 3701407650 | 48700 | 48900 | 48900 | 48650 | 1702 |
| 542 | 20230711 | 110100 | 3618353150 | 48900 | 48850 | 48900 | 48850 | 62 |
| 543 | 20230711 | 110000 | 3615323950 | 48850 | 48900 | 48950 | 48850 | 640 |
| 544 | 20230711 | 105900 | 3584043950 | 48900 | 48850 | 48900 | 48850 | 78 |
| 545 | 20230711 | 105800 | 3580231100 | 48900 | 48850 | 48900 | 48800 | 394 |
| 546 | 20230711 | 105700 | 3560981600 | 48900 | 48850 | 48900 | 48800 | 353 |
| 547 | 20230711 | 105600 | 3543726200 | 48800 | 48850 | 48900 | 48800 | 151 |
| 548 | 20230711 | 105500 | 3536347500 | 48800 | 48850 | 48900 | 48800 | 184 |
| 549 | 20230711 | 105400 | 3527356550 | 48850 | 48900 | 48900 | 48800 | 448 |
| 550 | 20230711 | 105300 | 3505487300 | 48900 | 49150 | 49250 | 48800 | 451 |
| 551 | 20230711 | 105200 | 3483371300 | 49150 | 48750 | 49200 | 48750 | 2757 |
| 552 | 20230711 | 105100 | 3348343150 | 48750 | 48750 | 48750 | 48700 | 236 |
| 553 | 20230711 | 105000 | 3336838400 | 48750 | 48800 | 48850 | 48700 | 603 |
| 554 | 20230711 | 104900 | 3307456700 | 48850 | 48900 | 48900 | 48800 | 459 |
| 555 | 20230711 | 104800 | 3285025950 | 48900 | 48700 | 48900 | 48700 | 1145 |
| 556 | 20230711 | 104700 | 3229149150 | 48700 | 48750 | 48750 | 48600 | 276 |
| 557 | 20230711 | 104600 | 3215720950 | 48750 | 48700 | 48750 | 48700 | 221 |
| 558 | 20230711 | 104500 | 3204952150 | 48700 | 48600 | 48700 | 48600 | 253 |
| 559 | 20230711 | 104400 | 3192634250 | 48600 | 48650 | 48650 | 48550 | 70 |
| 560 | 20230711 | 104300 | 3189231250 | 48650 | 48600 | 48650 | 48600 | 118 |
| 561 | 20230711 | 104200 | 3183490950 | 48600 | 48550 | 48650 | 48500 | 419 |
| 562 | 20230711 | 104100 | 3163136250 | 48550 | 48600 | 48600 | 48500 | 230 |
| 563 | 20230711 | 104000 | 3151971200 | 48650 | 48700 | 48700 | 48650 | 265 |
| 564 | 20230711 | 103900 | 3139070650 | 48650 | 48500 | 48650 | 48450 | 175 |
| 565 | 20230711 | 103800 | 3130567300 | 48550 | 48550 | 48650 | 48500 | 888 |
| 566 | 20230711 | 103700 | 3087409250 | 48550 | 48450 | 48600 | 48400 | 636 |
| 567 | 20230711 | 103600 | 3056537950 | 48400 | 48350 | 48400 | 48300 | 477 |
| 568 | 20230711 | 103500 | 3033460850 | 48400 | 48400 | 48450 | 48300 | 111 |
| 569 | 20230711 | 103400 | 3028086100 | 48500 | 48300 | 48500 | 48300 | 651 |
| 570 | 20230711 | 103300 | 2996576500 | 48350 | 48200 | 48350 | 48150 | 1351 |
| 571 | 20230711 | 103200 | 2931378750 | 48100 | 48150 | 48150 | 48100 | 310 |
| 572 | 20230711 | 103100 | 2916467500 | 48050 | 48100 | 48150 | 48050 | 1119 |
| 573 | 20230711 | 103000 | 2862644300 | 48100 | 48100 | 48100 | 48050 | 649 |
| 574 | 20230711 | 102900 | 2831432550 | 48150 | 48100 | 48150 | 48000 | 537 |
| 575 | 20230711 | 102800 | 2805626400 | 48150 | 48200 | 48200 | 48100 | 104 |
| 576 | 20230711 | 102700 | 2800620300 | 48200 | 48200 | 48200 | 48050 | 714 |
| 577 | 20230711 | 102600 | 2766273650 | 48100 | 48150 | 48150 | 48100 | 124 |
| 578 | 20230711 | 102500 | 2760308300 | 48200 | 48250 | 48250 | 48150 | 63 |
| 579 | 20230711 | 102400 | 2757271500 | 48150 | 48050 | 48200 | 48050 | 741 |
| 580 | 20230711 | 102300 | 2721603900 | 48050 | 48000 | 48050 | 47950 | 296 |
| 581 | 20230711 | 102200 | 2707392800 | 48050 | 47850 | 48050 | 47850 | 873 |
| 582 | 20230711 | 102100 | 2665596300 | 47850 | 47850 | 47850 | 47800 | 201 |
| 583 | 20230711 | 102000 | 2655983900 | 47800 | 47850 | 47850 | 47800 | 59 |
| 584 | 20230711 | 101900 | 2653161000 | 47850 | 48050 | 48050 | 47850 | 383 |
| 585 | 20230711 | 101800 | 2634795800 | 48050 | 48050 | 48050 | 48050 | 56 |
| 586 | 20230711 | 101700 | 2632105000 | 48050 | 48000 | 48100 | 47950 | 64 |
| 587 | 20230711 | 101600 | 2629031950 | 47900 | 47950 | 48000 | 47900 | 57 |
| 588 | 20230711 | 101500 | 2626298200 | 47950 | 47900 | 47950 | 47900 | 155 |
| 589 | 20230711 | 101400 | 2618870800 | 47900 | 47800 | 47900 | 47800 | 76 |
| 590 | 20230711 | 101300 | 2615232000 | 47850 | 47950 | 47950 | 47850 | 217 |
| 591 | 20230711 | 101200 | 2604841550 | 47950 | 47950 | 47950 | 47850 | 129 |
| 592 | 20230711 | 101100 | 2598661800 | 47950 | 47900 | 47950 | 47900 | 122 |
| 593 | 20230711 | 101000 | 2592813500 | 47900 | 47950 | 47950 | 47900 | 213 |
| 594 | 20230711 | 100900 | 2582608900 | 47900 | 47900 | 47950 | 47900 | 17 |
| 595 | 20230711 | 100800 | 2581794500 | 48000 | 48000 | 48050 | 47950 | 79 |
| 596 | 20230711 | 100700 | 2578002300 | 48000 | 48000 | 48050 | 48000 | 226 |
| 597 | 20230711 | 100600 | 2567153100 | 48000 | 47950 | 48000 | 47950 | 144 |
| 598 | 20230711 | 100500 | 2560246350 | 47850 | 47800 | 47950 | 47800 | 279 |
| 599 | 20230711 | 100400 | 2546892800 | 47800 | 47850 | 47950 | 47800 | 272 |
| 600 | 20230711 | 100300 | 2533875100 | 47850 | 47800 | 47850 | 47800 | 51 |
| 601 | 20230711 | 100200 | 2531434950 | 47850 | 47850 | 47850 | 47850 | 49 |
| 602 | 20230711 | 100100 | 2529090300 | 47850 | 47850 | 47850 | 47850 | 132 |
| 603 | 20230711 | 100000 | 2522774100 | 47850 | 47900 | 47900 | 47800 | 104 |
| 604 | 20230711 | 095900 | 2517794950 | 47850 | 48000 | 48000 | 47850 | 739 |
| 605 | 20230711 | 095800 | 2482359550 | 48050 | 48050 | 48100 | 48050 | 119 |
| 606 | 20230711 | 095700 | 2476640250 | 48100 | 48050 | 48100 | 48050 | 68 |
| 607 | 20230711 | 095600 | 2473370900 | 48050 | 48050 | 48050 | 48000 | 178 |
| 608 | 20230711 | 095500 | 2464824200 | 48000 | 47900 | 48000 | 47900 | 96 |
| 609 | 20230711 | 095400 | 2460223300 | 47900 | 47700 | 47900 | 47700 | 433 |
| 610 | 20230711 | 095300 | 2439513550 | 47750 | 47750 | 47750 | 47750 | 284 |
| 611 | 20230711 | 095200 | 2425952550 | 47750 | 47700 | 47750 | 47700 | 247 |
| 612 | 20230711 | 095100 | 2414168750 | 47700 | 47500 | 47700 | 47500 | 3053 |
| 613 | 20230711 | 095000 | 2269132250 | 47550 | 47800 | 47800 | 47550 | 1221 |
| 614 | 20230711 | 094900 | 2211009850 | 47800 | 47800 | 47800 | 47800 | 25 |
| 615 | 20230711 | 094800 | 2209814850 | 47600 | 47500 | 47650 | 47450 | 6548 |
| 616 | 20230711 | 094700 | 1898781500 | 47500 | 47750 | 47750 | 47500 | 2684 |
| 617 | 20230711 | 094600 | 1771112900 | 47750 | 47800 | 47800 | 47750 | 203 |
| 618 | 20230711 | 094500 | 1761418000 | 47750 | 47800 | 47800 | 47750 | 24 |
| 619 | 20230711 | 094400 | 1760271400 | 47800 | 47800 | 47850 | 47800 | 102 |
| 620 | 20230711 | 094300 | 1755392050 | 47900 | 47600 | 47900 | 47600 | 530 |
| 621 | 20230711 | 094200 | 1730137200 | 47600 | 47900 | 47900 | 47600 | 3737 |
| 622 | 20230711 | 094100 | 1551560400 | 47900 | 48000 | 48050 | 47900 | 639 |
| 623 | 20230711 | 094000 | 1520921350 | 47950 | 48000 | 48000 | 47950 | 62 |
| 624 | 20230711 | 093900 | 1517945400 | 48000 | 48000 | 48000 | 47950 | 236 |
| 625 | 20230711 | 093800 | 1506621450 | 48000 | 48200 | 48200 | 47900 | 1183 |
| 626 | 20230711 | 093700 | 1449754300 | 48200 | 48300 | 48300 | 48200 | 90 |
| 627 | 20230711 | 093600 | 1445410400 | 48300 | 48300 | 48300 | 48250 | 65 |
| 628 | 20230711 | 093500 | 1442272150 | 48250 | 48300 | 48350 | 48250 | 156 |
| 629 | 20230711 | 093400 | 1434737550 | 48200 | 48250 | 48250 | 48200 | 78 |
| 630 | 20230711 | 093300 | 1430975950 | 48250 | 48250 | 48300 | 48200 | 124 |
| 631 | 20230711 | 093200 | 1424991350 | 48250 | 48200 | 48250 | 48150 | 122 |
| 632 | 20230711 | 093100 | 1419109100 | 48200 | 48150 | 48250 | 48150 | 48 |
| 633 | 20230711 | 093000 | 1416794500 | 48150 | 48100 | 48300 | 48100 | 160 |
| 634 | 20230711 | 092900 | 1409081750 | 48000 | 48000 | 48000 | 47950 | 420 |
| 635 | 20230711 | 092800 | 1388930750 | 48000 | 47950 | 48100 | 47950 | 263 |
| 636 | 20230711 | 092700 | 1376304700 | 47950 | 47900 | 48000 | 47900 | 351 |
| 637 | 20230711 | 092600 | 1359484500 | 47950 | 48150 | 48150 | 47900 | 1901 |
| 638 | 20230711 | 092500 | 1268137750 | 48200 | 48400 | 48400 | 48200 | 532 |
| 639 | 20230711 | 092400 | 1242453050 | 48400 | 48500 | 48500 | 48350 | 440 |
| 640 | 20230711 | 092300 | 1221166150 | 48500 | 48500 | 48500 | 48450 | 249 |
| 641 | 20230711 | 092200 | 1209090350 | 48500 | 48500 | 48600 | 48450 | 742 |
| 642 | 20230711 | 092100 | 1173109100 | 48500 | 48500 | 48600 | 48450 | 711 |
| 643 | 20230711 | 092000 | 1138574850 | 48500 | 49100 | 49100 | 48500 | 3533 |
| 644 | 20230711 | 091900 | 966413300 | 49050 | 48800 | 49050 | 48800 | 2021 |
| 645 | 20230711 | 091800 | 867622350 | 48850 | 48750 | 48850 | 48750 | 54 |
| 646 | 20230711 | 091700 | 864987150 | 48700 | 48850 | 48850 | 48700 | 362 |
| 647 | 20230711 | 091600 | 847349250 | 48850 | 48750 | 48850 | 48700 | 431 |
| 648 | 20230711 | 091500 | 826334150 | 48700 | 48700 | 48750 | 48700 | 77 |
| 649 | 20230711 | 091400 | 822583400 | 48650 | 48700 | 48700 | 48600 | 56 |
| 650 | 20230711 | 091300 | 819858850 | 48600 | 48750 | 48800 | 48600 | 1984 |
| 651 | 20230711 | 091200 | 723192050 | 48750 | 48700 | 48750 | 48700 | 135 |
| 652 | 20230711 | 091100 | 716615050 | 48700 | 48600 | 48800 | 48600 | 638 |
| 653 | 20230711 | 091000 | 685535200 | 48550 | 48400 | 48550 | 48400 | 1039 |
| 654 | 20230711 | 090900 | 635135050 | 48400 | 48500 | 48550 | 48150 | 2207 |
| 655 | 20230711 | 090800 | 528483050 | 48450 | 48450 | 48450 | 48450 | 137 |
| 656 | 20230711 | 090700 | 521845400 | 48550 | 48350 | 48550 | 48300 | 492 |
| 657 | 20230711 | 090600 | 498024450 | 48350 | 48350 | 48350 | 48300 | 364 |
| 658 | 20230711 | 090500 | 480441300 | 48400 | 48450 | 48500 | 48350 | 705 |
| 659 | 20230711 | 090400 | 446310400 | 48500 | 48650 | 48900 | 48500 | 2375 |
| 660 | 20230711 | 090300 | 330670000 | 48600 | 48900 | 48900 | 48600 | 944 |
| 661 | 20230711 | 090200 | 284621350 | 48900 | 48850 | 48900 | 48750 | 1946 |
| 662 | 20230711 | 090100 | 189543700 | 48900 | 48600 | 48900 | 48550 | 1730 |
| 663 | 20230711 | 090000 | 105298950 | 48650 | 48150 | 48650 | 48150 | 2177 |