38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 204100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 3 | 20230712 | 204000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20230712 | 203900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20230712 | 203800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20230712 | 203700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20230712 | 203600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20230712 | 203500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20230712 | 203400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20230712 | 203300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20230712 | 203200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20230712 | 203100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20230712 | 203000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20230712 | 202900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20230712 | 202800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20230712 | 202700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20230712 | 202600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20230712 | 202500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20230712 | 202400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20230712 | 202300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20230712 | 202200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20230712 | 202100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20230712 | 202000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20230712 | 201900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20230712 | 201800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20230712 | 201700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20230712 | 201600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20230712 | 201500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20230712 | 201400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20230712 | 201300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20230712 | 201200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20230712 | 201100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 33 | 20230712 | 201000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20230712 | 200900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20230712 | 200800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20230712 | 200700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20230712 | 200600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20230712 | 200500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20230712 | 200400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20230712 | 200300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20230712 | 200200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20230712 | 200100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20230712 | 200000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20230712 | 195900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20230712 | 195800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20230712 | 195700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20230712 | 195600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20230712 | 195500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20230712 | 195400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20230712 | 195300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20230712 | 195200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20230712 | 195100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20230712 | 195000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20230712 | 194900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20230712 | 194800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20230712 | 194700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20230712 | 194600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20230712 | 194500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20230712 | 194400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20230712 | 194300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20230712 | 194200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20230712 | 194100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 63 | 20230712 | 194000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20230712 | 193900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20230712 | 193800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20230712 | 193700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20230712 | 193600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20230712 | 193500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20230712 | 193400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20230712 | 193300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20230712 | 193200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20230712 | 193100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20230712 | 193000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20230712 | 192900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20230712 | 192800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20230712 | 192700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20230712 | 192600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20230712 | 192500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20230712 | 192400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20230712 | 192300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20230712 | 192200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20230712 | 192100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20230712 | 192000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20230712 | 191900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20230712 | 191800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20230712 | 191700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20230712 | 191600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20230712 | 191500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20230712 | 191400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20230712 | 191300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20230712 | 191200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20230712 | 191100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 93 | 20230712 | 191000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20230712 | 190900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20230712 | 190800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20230712 | 190700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20230712 | 190600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20230712 | 190500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20230712 | 190400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20230712 | 190300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20230712 | 190200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20230712 | 190100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20230712 | 190000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20230712 | 185900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20230712 | 185800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20230712 | 185700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20230712 | 185600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20230712 | 185500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20230712 | 185400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20230712 | 185300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20230712 | 185200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20230712 | 185100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20230712 | 185000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20230712 | 184900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20230712 | 184800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20230712 | 184700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20230712 | 184600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20230712 | 184500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20230712 | 184400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20230712 | 184300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20230712 | 184200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20230712 | 184100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 123 | 20230712 | 184000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20230712 | 183900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20230712 | 183800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20230712 | 183700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20230712 | 183600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20230712 | 183500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20230712 | 183400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20230712 | 183300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20230712 | 183200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20230712 | 183100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20230712 | 183000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20230712 | 182900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20230712 | 182800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20230712 | 182700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20230712 | 182600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20230712 | 182500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20230712 | 182400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20230712 | 182300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20230712 | 182200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20230712 | 182100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20230712 | 182000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20230712 | 181900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20230712 | 181800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20230712 | 181700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20230712 | 181600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20230712 | 181500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20230712 | 181400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20230712 | 181300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20230712 | 181200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20230712 | 181100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 153 | 20230712 | 181000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20230712 | 180900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20230712 | 180800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20230712 | 180700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20230712 | 180600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20230712 | 180500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20230712 | 180400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20230712 | 180300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20230712 | 180200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20230712 | 180100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20230712 | 180000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20230712 | 175900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20230712 | 175800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20230712 | 175700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20230712 | 175600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20230712 | 175500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20230712 | 175400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20230712 | 175300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20230712 | 175200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20230712 | 175100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20230712 | 175000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20230712 | 174900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20230712 | 174800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20230712 | 174700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20230712 | 174600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20230712 | 174500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20230712 | 174400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20230712 | 174300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20230712 | 174200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20230712 | 174100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 183 | 20230712 | 174000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20230712 | 173900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20230712 | 173800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20230712 | 173700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20230712 | 173600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20230712 | 173500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20230712 | 173400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20230712 | 173300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20230712 | 173200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20230712 | 173100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20230712 | 173000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20230712 | 172900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20230712 | 172800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20230712 | 172700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20230712 | 172600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20230712 | 172500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20230712 | 172400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20230712 | 172300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20230712 | 172200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20230712 | 172100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20230712 | 172000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20230712 | 171900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20230712 | 171800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20230712 | 171700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20230712 | 171600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20230712 | 171500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20230712 | 171400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20230712 | 171300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20230712 | 171200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20230712 | 171100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 213 | 20230712 | 171000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20230712 | 170900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20230712 | 170800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20230712 | 170700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20230712 | 170600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20230712 | 170500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20230712 | 170400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20230712 | 170300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20230712 | 170200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20230712 | 170100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20230712 | 170000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20230712 | 165900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20230712 | 165800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20230712 | 165700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20230712 | 165600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20230712 | 165500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20230712 | 165400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20230712 | 165300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20230712 | 165200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20230712 | 165100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20230712 | 165000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20230712 | 164900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20230712 | 164800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20230712 | 164700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20230712 | 164600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20230712 | 164500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20230712 | 164400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20230712 | 164300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20230712 | 164200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20230712 | 164100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 243 | 20230712 | 164000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20230712 | 163900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20230712 | 163800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20230712 | 163700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20230712 | 163600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20230712 | 163500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20230712 | 163400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20230712 | 163300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20230712 | 163200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20230712 | 163100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20230712 | 163000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20230712 | 162900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20230712 | 162800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20230712 | 162700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20230712 | 162600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20230712 | 162500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20230712 | 162400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20230712 | 162300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20230712 | 162200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20230712 | 162100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20230712 | 162000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20230712 | 161900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20230712 | 161800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20230712 | 161700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20230712 | 161600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20230712 | 161500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20230712 | 161400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20230712 | 161300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20230712 | 161200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20230712 | 161100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 273 | 20230712 | 161000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20230712 | 160900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20230712 | 160800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20230712 | 160700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20230712 | 160600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20230712 | 160500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20230712 | 160400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20230712 | 160300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20230712 | 160200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20230712 | 160100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20230712 | 160000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20230712 | 155900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20230712 | 155800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20230712 | 155700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20230712 | 155600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20230712 | 155500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20230712 | 155400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20230712 | 155300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20230712 | 155200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20230712 | 155100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20230712 | 155000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20230712 | 154900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20230712 | 154800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20230712 | 154700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20230712 | 154600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20230712 | 154500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20230712 | 154400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20230712 | 154300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20230712 | 154200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20230712 | 154100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 303 | 20230712 | 154000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20230712 | 153900 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20230712 | 153800 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20230712 | 153700 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20230712 | 153600 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20230712 | 153500 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20230712 | 153400 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20230712 | 153300 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20230712 | 153200 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20230712 | 153100 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20230712 | 153000 | 16381219000 | 22050 | 22050 | 22050 | 22050 | 6636 |
| 314 | 20230712 | 152900 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 315 | 20230712 | 152800 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 316 | 20230712 | 152700 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20230712 | 152600 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20230712 | 152500 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20230712 | 152400 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20230712 | 152300 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20230712 | 152200 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20230712 | 152100 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 323 | 20230712 | 152000 | 16234895200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20230712 | 151900 | 16234895200 | 21950 | 22000 | 22050 | 21950 | 2524 |
| 325 | 20230712 | 151800 | 16179379450 | 22000 | 22000 | 22050 | 21950 | 2047 |
| 326 | 20230712 | 151700 | 16134345650 | 22000 | 22000 | 22050 | 22000 | 277 |
| 327 | 20230712 | 151600 | 16128248950 | 22050 | 22000 | 22050 | 21950 | 2205 |
| 328 | 20230712 | 151500 | 16079729650 | 22000 | 22050 | 22050 | 22000 | 480 |
| 329 | 20230712 | 151400 | 16069162700 | 22050 | 21950 | 22050 | 21950 | 912 |
| 330 | 20230712 | 151300 | 16049113500 | 21950 | 22000 | 22000 | 21950 | 465 |
| 331 | 20230712 | 151200 | 16038895150 | 22000 | 22000 | 22050 | 22000 | 1036 |
| 332 | 20230712 | 151100 | 16016091850 | 22000 | 22050 | 22050 | 22000 | 1183 |
| 333 | 20230712 | 151000 | 15990060200 | 22000 | 22100 | 22100 | 22000 | 1718 |
| 334 | 20230712 | 150900 | 15952214400 | 22100 | 22150 | 22150 | 22100 | 2108 |
| 335 | 20230712 | 150800 | 15905588350 | 22150 | 22100 | 22150 | 22100 | 382 |
| 336 | 20230712 | 150700 | 15897146100 | 22100 | 22000 | 22100 | 22000 | 799 |
| 337 | 20230712 | 150600 | 15879537400 | 22000 | 22000 | 22050 | 22000 | 490 |
| 338 | 20230712 | 150500 | 15868752300 | 22050 | 22050 | 22050 | 21950 | 1664 |
| 339 | 20230712 | 150400 | 15832129700 | 22050 | 22050 | 22050 | 22050 | 80 |
| 340 | 20230712 | 150300 | 15830365700 | 22050 | 22000 | 22050 | 21950 | 299 |
| 341 | 20230712 | 150200 | 15823786550 | 21950 | 22000 | 22000 | 21950 | 884 |
| 342 | 20230712 | 150100 | 15804354200 | 22000 | 22050 | 22100 | 21950 | 464 |
| 343 | 20230712 | 150000 | 15794123900 | 22100 | 21850 | 22100 | 21850 | 1483 |
| 344 | 20230712 | 145900 | 15761549500 | 21800 | 21800 | 21950 | 21750 | 4225 |
| 345 | 20230712 | 145800 | 15669214450 | 21800 | 21850 | 21900 | 21800 | 2873 |
| 346 | 20230712 | 145700 | 15606545750 | 21850 | 21850 | 21850 | 21800 | 1782 |
| 347 | 20230712 | 145600 | 15567619250 | 21850 | 21950 | 21950 | 21800 | 2189 |
| 348 | 20230712 | 145500 | 15519747400 | 21950 | 21850 | 21950 | 21850 | 2204 |
| 349 | 20230712 | 145400 | 15471533650 | 21850 | 21950 | 21950 | 21800 | 13006 |
| 350 | 20230712 | 145300 | 15187596050 | 21900 | 21950 | 22050 | 21850 | 9069 |
| 351 | 20230712 | 145200 | 14988783150 | 21950 | 22050 | 22050 | 21950 | 6391 |
| 352 | 20230712 | 145100 | 14848266250 | 22050 | 22050 | 22050 | 22050 | 1286 |
| 353 | 20230712 | 145000 | 14819909950 | 22050 | 22100 | 22100 | 22050 | 268 |
| 354 | 20230712 | 144900 | 14814000350 | 22050 | 22100 | 22100 | 22050 | 3350 |
| 355 | 20230712 | 144800 | 14740130400 | 22100 | 22100 | 22100 | 22100 | 1204 |
| 356 | 20230712 | 144700 | 14713522000 | 22100 | 22050 | 22150 | 22050 | 499 |
| 357 | 20230712 | 144600 | 14702483850 | 22050 | 22150 | 22200 | 22050 | 3557 |
| 358 | 20230712 | 144500 | 14623827900 | 22150 | 22200 | 22250 | 22150 | 533 |
| 359 | 20230712 | 144400 | 14612006600 | 22200 | 22150 | 22200 | 22150 | 90 |
| 360 | 20230712 | 144300 | 14610011850 | 22150 | 22250 | 22250 | 22100 | 2123 |
| 361 | 20230712 | 144200 | 14562954200 | 22250 | 22250 | 22250 | 22250 | 21 |
| 362 | 20230712 | 144100 | 14562486950 | 22200 | 22250 | 22250 | 22200 | 41 |
| 363 | 20230712 | 144000 | 14561576700 | 22200 | 22200 | 22200 | 22200 | 437 |
| 364 | 20230712 | 143900 | 14551875300 | 22200 | 22200 | 22200 | 22150 | 395 |
| 365 | 20230712 | 143800 | 14543106850 | 22150 | 22200 | 22200 | 22150 | 242 |
| 366 | 20230712 | 143700 | 14537735200 | 22200 | 22300 | 22300 | 22200 | 597 |
| 367 | 20230712 | 143600 | 14524467250 | 22300 | 22200 | 22300 | 22200 | 1313 |
| 368 | 20230712 | 143500 | 14495274050 | 22250 | 22200 | 22250 | 22150 | 727 |
| 369 | 20230712 | 143400 | 14479152900 | 22150 | 22200 | 22200 | 22100 | 3774 |
| 370 | 20230712 | 143300 | 14395498950 | 22200 | 22300 | 22300 | 22200 | 303 |
| 371 | 20230712 | 143200 | 14388762500 | 22300 | 22300 | 22300 | 22300 | 473 |
| 372 | 20230712 | 143100 | 14378214600 | 22250 | 22200 | 22250 | 22200 | 675 |
| 373 | 20230712 | 143000 | 14363212850 | 22200 | 22200 | 22200 | 22200 | 944 |
| 374 | 20230712 | 142900 | 14342256050 | 22200 | 22250 | 22250 | 22200 | 479 |
| 375 | 20230712 | 142800 | 14331613800 | 22250 | 22250 | 22250 | 22250 | 844 |
| 376 | 20230712 | 142700 | 14312834800 | 22250 | 22300 | 22300 | 22250 | 440 |
| 377 | 20230712 | 142600 | 14303044650 | 22300 | 22250 | 22300 | 22250 | 124 |
| 378 | 20230712 | 142500 | 14300285600 | 22250 | 22250 | 22300 | 22250 | 50 |
| 379 | 20230712 | 142400 | 14299172500 | 22300 | 22300 | 22300 | 22300 | 61 |
| 380 | 20230712 | 142300 | 14297812200 | 22300 | 22300 | 22300 | 22250 | 2820 |
| 381 | 20230712 | 142200 | 14235065100 | 22250 | 22250 | 22250 | 22200 | 1740 |
| 382 | 20230712 | 142100 | 14196409900 | 22250 | 22400 | 22400 | 22250 | 6042 |
| 383 | 20230712 | 142000 | 14061414850 | 22400 | 22450 | 22450 | 22400 | 1478 |
| 384 | 20230712 | 141900 | 14028292450 | 22500 | 22400 | 22500 | 22400 | 1326 |
| 385 | 20230712 | 141800 | 13998501850 | 22400 | 22400 | 22400 | 22300 | 584 |
| 386 | 20230712 | 141700 | 13985443800 | 22350 | 22300 | 22350 | 22300 | 398 |
| 387 | 20230712 | 141600 | 13976560800 | 22250 | 22250 | 22250 | 22250 | 47 |
| 388 | 20230712 | 141500 | 13975515050 | 22250 | 22300 | 22350 | 22250 | 1412 |
| 389 | 20230712 | 141400 | 13944051800 | 22300 | 22250 | 22300 | 22200 | 526 |
| 390 | 20230712 | 141300 | 13932352850 | 22250 | 22250 | 22250 | 22250 | 196 |
| 391 | 20230712 | 141200 | 13927991850 | 22250 | 22300 | 22300 | 22200 | 2699 |
| 392 | 20230712 | 141100 | 13867943650 | 22350 | 22300 | 22350 | 22250 | 84 |
| 393 | 20230712 | 141000 | 13866070450 | 22350 | 22300 | 22350 | 22300 | 298 |
| 394 | 20230712 | 140900 | 13859424200 | 22250 | 22350 | 22350 | 22250 | 1008 |
| 395 | 20230712 | 140800 | 13836942150 | 22350 | 22400 | 22400 | 22300 | 1632 |
| 396 | 20230712 | 140700 | 13800483650 | 22450 | 22350 | 22500 | 22300 | 2192 |
| 397 | 20230712 | 140600 | 13751387850 | 22300 | 22300 | 22400 | 22300 | 2902 |
| 398 | 20230712 | 140500 | 13686625700 | 22300 | 22400 | 22400 | 22300 | 2473 |
| 399 | 20230712 | 140400 | 13631386250 | 22350 | 22550 | 22550 | 22300 | 7207 |
| 400 | 20230712 | 140300 | 13469882100 | 22550 | 22600 | 22600 | 22500 | 2101 |
| 401 | 20230712 | 140200 | 13422491600 | 22600 | 22650 | 22650 | 22600 | 2561 |
| 402 | 20230712 | 140100 | 13364530900 | 22700 | 22700 | 22700 | 22650 | 1039 |
| 403 | 20230712 | 140000 | 13340952950 | 22700 | 22850 | 22850 | 22700 | 2706 |
| 404 | 20230712 | 135900 | 13279421000 | 22850 | 22850 | 22950 | 22800 | 604 |
| 405 | 20230712 | 135800 | 13265593900 | 22800 | 22850 | 22850 | 22800 | 375 |
| 406 | 20230712 | 135700 | 13257028300 | 22850 | 23050 | 23050 | 22750 | 2000 |
| 407 | 20230712 | 135600 | 13211272350 | 23050 | 23200 | 23250 | 23050 | 3424 |
| 408 | 20230712 | 135500 | 13132022200 | 23200 | 23100 | 23200 | 23100 | 2246 |
| 409 | 20230712 | 135400 | 13080005100 | 23100 | 23050 | 23150 | 22950 | 6725 |
| 410 | 20230712 | 135300 | 12924707550 | 23050 | 22950 | 23050 | 22950 | 3867 |
| 411 | 20230712 | 135200 | 12835749250 | 22950 | 22950 | 22950 | 22900 | 1535 |
| 412 | 20230712 | 135100 | 12800526000 | 22950 | 22850 | 22950 | 22800 | 1684 |
| 413 | 20230712 | 135000 | 12762006450 | 22850 | 22850 | 22900 | 22750 | 2058 |
| 414 | 20230712 | 134900 | 12715094950 | 22850 | 22950 | 22950 | 22850 | 1681 |
| 415 | 20230712 | 134800 | 12676562100 | 22900 | 22950 | 23050 | 22800 | 6183 |
| 416 | 20230712 | 134700 | 12534661600 | 22950 | 22850 | 23000 | 22800 | 4230 |
| 417 | 20230712 | 134600 | 12437809400 | 22800 | 22800 | 22900 | 22800 | 773 |
| 418 | 20230712 | 134500 | 12420136300 | 22800 | 22750 | 22800 | 22750 | 1667 |
| 419 | 20230712 | 134400 | 12382135700 | 22850 | 22800 | 22850 | 22700 | 2022 |
| 420 | 20230712 | 134300 | 12336046800 | 22700 | 22800 | 22800 | 22700 | 1340 |
| 421 | 20230712 | 134200 | 12305592850 | 22800 | 22750 | 22800 | 22750 | 603 |
| 422 | 20230712 | 134100 | 12291865900 | 22750 | 22700 | 22750 | 22700 | 672 |
| 423 | 20230712 | 134000 | 12276607100 | 22750 | 22700 | 22750 | 22700 | 1214 |
| 424 | 20230712 | 133900 | 12249049000 | 22650 | 22700 | 22700 | 22650 | 110 |
| 425 | 20230712 | 133800 | 12246557450 | 22650 | 22700 | 22750 | 22650 | 809 |
| 426 | 20230712 | 133700 | 12228222150 | 22700 | 22650 | 22700 | 22550 | 1719 |
| 427 | 20230712 | 133600 | 12189336900 | 22650 | 22700 | 22700 | 22650 | 389 |
| 428 | 20230712 | 133500 | 12180513000 | 22700 | 22700 | 22800 | 22650 | 2155 |
| 429 | 20230712 | 133400 | 12131567200 | 22700 | 22650 | 22700 | 22650 | 464 |
| 430 | 20230712 | 133300 | 12121056850 | 22600 | 22500 | 22600 | 22500 | 784 |
| 431 | 20230712 | 133200 | 12103369150 | 22500 | 22650 | 22650 | 22500 | 2698 |
| 432 | 20230712 | 133100 | 12042459650 | 22600 | 22650 | 22650 | 22550 | 318 |
| 433 | 20230712 | 133000 | 12035273300 | 22650 | 22700 | 22700 | 22500 | 2487 |
| 434 | 20230712 | 132900 | 11978942850 | 22700 | 22750 | 22900 | 22700 | 4493 |
| 435 | 20230712 | 132800 | 11876304600 | 22750 | 22800 | 22950 | 22700 | 8322 |
| 436 | 20230712 | 132700 | 11686144000 | 22800 | 22650 | 22850 | 22600 | 6691 |
| 437 | 20230712 | 132600 | 11533959500 | 22600 | 22550 | 22650 | 22500 | 3791 |
| 438 | 20230712 | 132500 | 11448223900 | 22600 | 22450 | 22650 | 22450 | 4433 |
| 439 | 20230712 | 132400 | 11348187600 | 22450 | 22350 | 22450 | 22350 | 1628 |
| 440 | 20230712 | 132300 | 11311700200 | 22350 | 22200 | 22400 | 22200 | 1441 |
| 441 | 20230712 | 132200 | 11279488550 | 22050 | 22100 | 22200 | 22050 | 2438 |
| 442 | 20230712 | 132100 | 11225692000 | 22100 | 22200 | 22200 | 22100 | 1774 |
| 443 | 20230712 | 132000 | 11186410900 | 22200 | 22250 | 22250 | 22200 | 1292 |
| 444 | 20230712 | 131900 | 11157681950 | 22250 | 22250 | 22250 | 22250 | 703 |
| 445 | 20230712 | 131800 | 11142040200 | 22300 | 22300 | 22300 | 22300 | 112 |
| 446 | 20230712 | 131700 | 11139542600 | 22300 | 22300 | 22300 | 22300 | 56 |
| 447 | 20230712 | 131600 | 11138293800 | 22300 | 22300 | 22300 | 22300 | 12 |
| 448 | 20230712 | 131500 | 11138026200 | 22300 | 22300 | 22300 | 22300 | 2 |
| 449 | 20230712 | 131400 | 11137981600 | 22200 | 22250 | 22250 | 22200 | 66 |
| 450 | 20230712 | 131300 | 11136514600 | 22200 | 22200 | 22300 | 22200 | 85 |
| 451 | 20230712 | 131200 | 11134626700 | 22200 | 22250 | 22250 | 22150 | 286 |
| 452 | 20230712 | 131100 | 11128277100 | 22300 | 22250 | 22300 | 22250 | 349 |
| 453 | 20230712 | 131000 | 11120510900 | 22250 | 22250 | 22250 | 22250 | 208 |
| 454 | 20230712 | 130900 | 11115882900 | 22300 | 22350 | 22350 | 22250 | 29 |
| 455 | 20230712 | 130800 | 11115235000 | 22300 | 22350 | 22350 | 22300 | 1530 |
| 456 | 20230712 | 130700 | 11081104650 | 22350 | 22350 | 22350 | 22350 | 167 |
| 457 | 20230712 | 130600 | 11077372200 | 22400 | 22400 | 22400 | 22400 | 7 |
| 458 | 20230712 | 130500 | 11077215400 | 22400 | 22350 | 22400 | 22350 | 32 |
| 459 | 20230712 | 130400 | 11076500000 | 22350 | 22350 | 22400 | 22350 | 114 |
| 460 | 20230712 | 130300 | 11073951900 | 22350 | 22300 | 22400 | 22300 | 267 |
| 461 | 20230712 | 130200 | 11067985650 | 22400 | 22350 | 22400 | 22350 | 219 |
| 462 | 20230712 | 130100 | 11063085350 | 22350 | 22300 | 22350 | 22300 | 264 |
| 463 | 20230712 | 130000 | 11057190500 | 22350 | 22350 | 22350 | 22350 | 75 |
| 464 | 20230712 | 125900 | 11055514250 | 22300 | 22350 | 22350 | 22300 | 9 |
| 465 | 20230712 | 125800 | 11055313350 | 22350 | 22400 | 22400 | 22350 | 345 |
| 466 | 20230712 | 125700 | 11047602300 | 22400 | 22400 | 22400 | 22400 | 570 |
| 467 | 20230712 | 125600 | 11034834300 | 22400 | 22400 | 22400 | 22400 | 120 |
| 468 | 20230712 | 125500 | 11032146300 | 22400 | 22400 | 22450 | 22400 | 512 |
| 469 | 20230712 | 125400 | 11020676900 | 22400 | 22300 | 22400 | 22300 | 416 |
| 470 | 20230712 | 125300 | 11011363850 | 22350 | 22300 | 22350 | 22300 | 117 |
| 471 | 20230712 | 125200 | 11008754300 | 22350 | 22350 | 22350 | 22350 | 325 |
| 472 | 20230712 | 125100 | 11001490550 | 22350 | 22350 | 22400 | 22300 | 603 |
| 473 | 20230712 | 125000 | 10988018750 | 22300 | 22350 | 22400 | 22300 | 1435 |
| 474 | 20230712 | 124900 | 10955936750 | 22350 | 22200 | 22350 | 22200 | 1873 |
| 475 | 20230712 | 124800 | 10914244400 | 22200 | 22150 | 22200 | 22150 | 94 |
| 476 | 20230712 | 124700 | 10912162150 | 22150 | 22100 | 22150 | 22100 | 100 |
| 477 | 20230712 | 124600 | 10909948150 | 22150 | 22150 | 22150 | 22100 | 686 |
| 478 | 20230712 | 124500 | 10894764750 | 22100 | 22100 | 22150 | 22100 | 459 |
| 479 | 20230712 | 124400 | 10884600050 | 22100 | 22100 | 22100 | 22100 | 265 |
| 480 | 20230712 | 124300 | 10878743550 | 22150 | 22150 | 22150 | 22150 | 826 |
| 481 | 20230712 | 124200 | 10860447650 | 22100 | 22100 | 22100 | 22100 | 788 |
| 482 | 20230712 | 124100 | 10843032850 | 22100 | 22100 | 22100 | 22100 | 138 |
| 483 | 20230712 | 124000 | 10839983050 | 22100 | 22050 | 22100 | 22050 | 332 |
| 484 | 20230712 | 123900 | 10832657450 | 22000 | 22050 | 22050 | 22000 | 121 |
| 485 | 20230712 | 123800 | 10829989650 | 22000 | 22000 | 22000 | 21950 | 791 |
| 486 | 20230712 | 123700 | 10812599100 | 22000 | 22000 | 22000 | 22000 | 83 |
| 487 | 20230712 | 123600 | 10810773100 | 21950 | 22000 | 22050 | 21950 | 1223 |
| 488 | 20230712 | 123500 | 10783919550 | 22000 | 21950 | 22000 | 21900 | 317 |
| 489 | 20230712 | 123400 | 10776956150 | 21950 | 22000 | 22000 | 21900 | 4814 |
| 490 | 20230712 | 123300 | 10671277000 | 22000 | 22000 | 22000 | 22000 | 185 |
| 491 | 20230712 | 123200 | 10667207000 | 22000 | 22000 | 22000 | 22000 | 235 |
| 492 | 20230712 | 123100 | 10662037000 | 22000 | 21950 | 22000 | 21950 | 1013 |
| 493 | 20230712 | 123000 | 10639766000 | 22000 | 22000 | 22000 | 22000 | 256 |
| 494 | 20230712 | 122900 | 10634134000 | 22000 | 22000 | 22000 | 22000 | 21 |
| 495 | 20230712 | 122800 | 10633672000 | 22050 | 22000 | 22050 | 22000 | 625 |
| 496 | 20230712 | 122700 | 10619921350 | 22000 | 22000 | 22050 | 22000 | 1643 |
| 497 | 20230712 | 122600 | 10583774850 | 22050 | 22000 | 22050 | 22000 | 2466 |
| 498 | 20230712 | 122500 | 10529519200 | 22000 | 22050 | 22050 | 22000 | 278 |
| 499 | 20230712 | 122400 | 10523389350 | 22050 | 22100 | 22100 | 22050 | 157 |
| 500 | 20230712 | 122300 | 10519927350 | 22100 | 22050 | 22100 | 22050 | 1312 |
| 501 | 20230712 | 122200 | 10490997300 | 22050 | 22050 | 22100 | 22050 | 511 |
| 502 | 20230712 | 122100 | 10479729450 | 22050 | 22100 | 22100 | 22050 | 848 |
| 503 | 20230712 | 122000 | 10461030500 | 22050 | 22050 | 22050 | 22050 | 5 |
| 504 | 20230712 | 121900 | 10460920250 | 22050 | 22100 | 22100 | 22050 | 1858 |
| 505 | 20230712 | 121800 | 10419942950 | 22100 | 22100 | 22100 | 22050 | 77 |
| 506 | 20230712 | 121700 | 10418243350 | 22050 | 22100 | 22100 | 22050 | 975 |
| 507 | 20230712 | 121600 | 10396734700 | 22100 | 22150 | 22150 | 22100 | 121 |
| 508 | 20230712 | 121500 | 10394058050 | 22100 | 22100 | 22150 | 22050 | 2012 |
| 509 | 20230712 | 121400 | 10349596400 | 22150 | 22150 | 22150 | 22150 | 300 |
| 510 | 20230712 | 121300 | 10342951400 | 22150 | 22200 | 22200 | 22150 | 86 |
| 511 | 20230712 | 121200 | 10341046350 | 22100 | 22100 | 22150 | 22100 | 372 |
| 512 | 20230712 | 121100 | 10332814650 | 22200 | 22200 | 22200 | 22150 | 9 |
| 513 | 20230712 | 121000 | 10332615100 | 22150 | 22150 | 22150 | 22100 | 1095 |
| 514 | 20230712 | 120900 | 10308405550 | 22150 | 22150 | 22150 | 22150 | 957 |
| 515 | 20230712 | 120800 | 10287208000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 516 | 20230712 | 120700 | 10287208000 | 22150 | 22150 | 22150 | 22150 | 11 |
| 517 | 20230712 | 120600 | 10286964350 | 22150 | 22150 | 22150 | 22150 | 336 |
| 518 | 20230712 | 120500 | 10279521950 | 22150 | 22150 | 22200 | 22150 | 144 |
| 519 | 20230712 | 120400 | 10276332300 | 22150 | 22150 | 22150 | 22150 | 5 |
| 520 | 20230712 | 120300 | 10276221550 | 22150 | 22200 | 22200 | 22150 | 601 |
| 521 | 20230712 | 120200 | 10262881100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 522 | 20230712 | 120100 | 10262858850 | 22200 | 22200 | 22200 | 22200 | 10 |
| 523 | 20230712 | 120000 | 10262636850 | 22250 | 22250 | 22250 | 22250 | 35 |
| 524 | 20230712 | 115900 | 10261858100 | 22250 | 22250 | 22250 | 22250 | 93 |
| 525 | 20230712 | 115800 | 10259788850 | 22250 | 22250 | 22250 | 22250 | 120 |
| 526 | 20230712 | 115700 | 10257118850 | 22250 | 22250 | 22250 | 22250 | 20 |
| 527 | 20230712 | 115600 | 10256673850 | 22250 | 22250 | 22250 | 22250 | 663 |
| 528 | 20230712 | 115500 | 10241922100 | 22250 | 22150 | 22250 | 22150 | 400 |
| 529 | 20230712 | 115400 | 10233057500 | 22150 | 22150 | 22150 | 22150 | 306 |
| 530 | 20230712 | 115300 | 10226279600 | 22150 | 22200 | 22200 | 22150 | 658 |
| 531 | 20230712 | 115200 | 10211702400 | 22200 | 22150 | 22200 | 22150 | 179 |
| 532 | 20230712 | 115100 | 10207734700 | 22150 | 22200 | 22200 | 22150 | 84 |
| 533 | 20230712 | 115000 | 10205872400 | 22200 | 22200 | 22200 | 22200 | 501 |
| 534 | 20230712 | 114900 | 10194750200 | 22150 | 22150 | 22150 | 22150 | 152 |
| 535 | 20230712 | 114800 | 10191383400 | 22150 | 22150 | 22150 | 22150 | 131 |
| 536 | 20230712 | 114700 | 10188481750 | 22150 | 22150 | 22150 | 22150 | 179 |
| 537 | 20230712 | 114600 | 10184516900 | 22150 | 22200 | 22200 | 22150 | 489 |
| 538 | 20230712 | 114500 | 10173685450 | 22100 | 22200 | 22200 | 22100 | 854 |
| 539 | 20230712 | 114400 | 10154786450 | 22200 | 22200 | 22200 | 22200 | 171 |
| 540 | 20230712 | 114300 | 10150990250 | 22250 | 22200 | 22250 | 22200 | 855 |
| 541 | 20230712 | 114200 | 10131967000 | 22200 | 22250 | 22250 | 22200 | 134 |
| 542 | 20230712 | 114100 | 10128986500 | 22200 | 22250 | 22250 | 22200 | 443 |
| 543 | 20230712 | 114000 | 10119150900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 544 | 20230712 | 113900 | 10119150900 | 22250 | 22150 | 22250 | 22150 | 3 |
| 545 | 20230712 | 113800 | 10119084350 | 22150 | 22200 | 22200 | 22150 | 162 |
| 546 | 20230712 | 113700 | 10115490150 | 22200 | 22200 | 22200 | 22150 | 1099 |
| 547 | 20230712 | 113600 | 10091123500 | 22150 | 22150 | 22150 | 22150 | 20 |
| 548 | 20230712 | 113500 | 10090680500 | 22150 | 22150 | 22150 | 22150 | 19 |
| 549 | 20230712 | 113400 | 10090259650 | 22150 | 22200 | 22200 | 22150 | 183 |
| 550 | 20230712 | 113300 | 10086202000 | 22200 | 22250 | 22250 | 22200 | 1203 |
| 551 | 20230712 | 113200 | 10059437750 | 22250 | 22200 | 22250 | 22200 | 567 |
| 552 | 20230712 | 113100 | 10046823400 | 22200 | 22150 | 22200 | 22100 | 489 |
| 553 | 20230712 | 113000 | 10035968350 | 22100 | 22150 | 22200 | 22100 | 534 |
| 554 | 20230712 | 112900 | 10024124600 | 22150 | 22150 | 22150 | 22150 | 615 |
| 555 | 20230712 | 112800 | 10010502350 | 22150 | 22150 | 22150 | 22150 | 454 |
| 556 | 20230712 | 112700 | 10000446250 | 22150 | 22150 | 22150 | 22150 | 562 |
| 557 | 20230712 | 112600 | 9987997950 | 22200 | 22150 | 22200 | 22150 | 45 |
| 558 | 20230712 | 112500 | 9987001100 | 22150 | 22200 | 22250 | 22150 | 1907 |
| 559 | 20230712 | 112400 | 9944717050 | 22200 | 22250 | 22250 | 22200 | 90 |
| 560 | 20230712 | 112300 | 9942716250 | 22250 | 22200 | 22250 | 22200 | 628 |
| 561 | 20230712 | 112200 | 9928774400 | 22200 | 22200 | 22200 | 22200 | 198 |
| 562 | 20230712 | 112100 | 9924378800 | 22150 | 22150 | 22200 | 22150 | 938 |
| 563 | 20230712 | 112000 | 9903577050 | 22200 | 22250 | 22250 | 22200 | 1832 |
| 564 | 20230712 | 111900 | 9862881550 | 22250 | 22300 | 22300 | 22200 | 319 |
| 565 | 20230712 | 111800 | 9855799250 | 22250 | 22300 | 22300 | 22250 | 486 |
| 566 | 20230712 | 111700 | 9844984750 | 22300 | 22300 | 22300 | 22250 | 139 |
| 567 | 20230712 | 111600 | 9841891850 | 22200 | 22200 | 22200 | 22200 | 5 |
| 568 | 20230712 | 111500 | 9841780850 | 22300 | 22150 | 22300 | 22150 | 2026 |
| 569 | 20230712 | 111400 | 9796833550 | 22150 | 22200 | 22200 | 22100 | 1046 |
| 570 | 20230712 | 111300 | 9773671500 | 22250 | 22400 | 22400 | 22150 | 4879 |
| 571 | 20230712 | 111200 | 9665213450 | 22400 | 22400 | 22450 | 22400 | 197 |
| 572 | 20230712 | 111100 | 9660800150 | 22400 | 22500 | 22500 | 22400 | 422 |
| 573 | 20230712 | 111000 | 9651335000 | 22500 | 22500 | 22500 | 22500 | 1345 |
| 574 | 20230712 | 110900 | 9621072500 | 22500 | 22500 | 22500 | 22500 | 141 |
| 575 | 20230712 | 110800 | 9617900000 | 22400 | 22450 | 22450 | 22400 | 355 |
| 576 | 20230712 | 110700 | 9609947850 | 22450 | 22500 | 22550 | 22450 | 822 |
| 577 | 20230712 | 110600 | 9591458950 | 22450 | 22450 | 22450 | 22350 | 254 |
| 578 | 20230712 | 110500 | 9585759550 | 22450 | 22350 | 22450 | 22350 | 1251 |
| 579 | 20230712 | 110400 | 9557725400 | 22350 | 22400 | 22400 | 22350 | 940 |
| 580 | 20230712 | 110300 | 9536715300 | 22450 | 22500 | 22500 | 22400 | 421 |
| 581 | 20230712 | 110200 | 9527274950 | 22500 | 22500 | 22500 | 22450 | 103 |
| 582 | 20230712 | 110100 | 9524957500 | 22500 | 22450 | 22500 | 22450 | 119 |
| 583 | 20230712 | 110000 | 9522282350 | 22450 | 22450 | 22500 | 22450 | 596 |
| 584 | 20230712 | 105900 | 9508899550 | 22450 | 22450 | 22450 | 22450 | 587 |
| 585 | 20230712 | 105800 | 9495721400 | 22450 | 22450 | 22450 | 22450 | 368 |
| 586 | 20230712 | 105700 | 9487459800 | 22450 | 22450 | 22450 | 22450 | 176 |
| 587 | 20230712 | 105600 | 9483508600 | 22450 | 22500 | 22500 | 22450 | 1292 |
| 588 | 20230712 | 105500 | 9454502000 | 22450 | 22450 | 22500 | 22450 | 459 |
| 589 | 20230712 | 105400 | 9444182450 | 22500 | 22500 | 22500 | 22500 | 379 |
| 590 | 20230712 | 105300 | 9435654950 | 22500 | 22550 | 22550 | 22500 | 49 |
| 591 | 20230712 | 105200 | 9434551800 | 22500 | 22600 | 22600 | 22500 | 3255 |
| 592 | 20230712 | 105100 | 9361257550 | 22600 | 22550 | 22600 | 22550 | 3407 |
| 593 | 20230712 | 105000 | 9284361200 | 22550 | 22500 | 22550 | 22500 | 2156 |
| 594 | 20230712 | 104900 | 9235814700 | 22550 | 22500 | 22550 | 22450 | 1446 |
| 595 | 20230712 | 104800 | 9203225950 | 22500 | 22450 | 22500 | 22450 | 1480 |
| 596 | 20230712 | 104700 | 9169926700 | 22450 | 22400 | 22450 | 22400 | 2617 |
| 597 | 20230712 | 104600 | 9111250500 | 22350 | 22350 | 22350 | 22350 | 251 |
| 598 | 20230712 | 104500 | 9105640650 | 22300 | 22300 | 22300 | 22300 | 250 |
| 599 | 20230712 | 104400 | 9100065650 | 22400 | 22350 | 22400 | 22350 | 855 |
| 600 | 20230712 | 104300 | 9080940400 | 22300 | 22300 | 22350 | 22250 | 486 |
| 601 | 20230712 | 104200 | 9070099700 | 22350 | 22300 | 22350 | 22300 | 189 |
| 602 | 20230712 | 104100 | 9065883200 | 22300 | 22200 | 22300 | 22200 | 4221 |
| 603 | 20230712 | 104000 | 8971965500 | 22150 | 22200 | 22250 | 22150 | 345 |
| 604 | 20230712 | 103900 | 8964322700 | 22250 | 22200 | 22250 | 22150 | 1252 |
| 605 | 20230712 | 103800 | 8936543500 | 22200 | 22200 | 22250 | 22200 | 355 |
| 606 | 20230712 | 103700 | 8928661900 | 22200 | 22250 | 22250 | 22200 | 331 |
| 607 | 20230712 | 103600 | 8921298950 | 22250 | 22300 | 22300 | 22250 | 127 |
| 608 | 20230712 | 103500 | 8918469350 | 22350 | 22350 | 22350 | 22350 | 458 |
| 609 | 20230712 | 103400 | 8908233050 | 22350 | 22350 | 22350 | 22300 | 514 |
| 610 | 20230712 | 103300 | 8896745900 | 22300 | 22300 | 22350 | 22300 | 455 |
| 611 | 20230712 | 103200 | 8886597300 | 22300 | 22300 | 22350 | 22250 | 421 |
| 612 | 20230712 | 103100 | 8877192150 | 22300 | 22300 | 22300 | 22250 | 274 |
| 613 | 20230712 | 103000 | 8871082450 | 22300 | 22250 | 22300 | 22200 | 330 |
| 614 | 20230712 | 102900 | 8863745500 | 22300 | 22350 | 22350 | 22300 | 532 |
| 615 | 20230712 | 102800 | 8851855350 | 22350 | 22200 | 22350 | 22200 | 871 |
| 616 | 20230712 | 102700 | 8832433900 | 22200 | 22250 | 22350 | 22200 | 690 |
| 617 | 20230712 | 102600 | 8817037600 | 22250 | 22350 | 22350 | 22250 | 105 |
| 618 | 20230712 | 102500 | 8814696450 | 22350 | 22350 | 22400 | 22350 | 417 |
| 619 | 20230712 | 102400 | 8805370400 | 22400 | 22400 | 22400 | 22400 | 712 |
| 620 | 20230712 | 102300 | 8789421600 | 22400 | 22200 | 22400 | 22200 | 2350 |
| 621 | 20230712 | 102200 | 8737089300 | 22150 | 22150 | 22200 | 22150 | 213 |
| 622 | 20230712 | 102100 | 8732366350 | 22150 | 22150 | 22250 | 22150 | 243 |
| 623 | 20230712 | 102000 | 8726974500 | 22150 | 22150 | 22150 | 22150 | 379 |
| 624 | 20230712 | 101900 | 8718579650 | 22250 | 22250 | 22250 | 22200 | 1414 |
| 625 | 20230712 | 101800 | 8687174850 | 22250 | 22300 | 22300 | 22200 | 1135 |
| 626 | 20230712 | 101700 | 8661916700 | 22350 | 22400 | 22400 | 22300 | 694 |
| 627 | 20230712 | 101600 | 8646429800 | 22400 | 22300 | 22400 | 22250 | 1430 |
| 628 | 20230712 | 101500 | 8614552200 | 22300 | 22300 | 22300 | 22250 | 103 |
| 629 | 20230712 | 101400 | 8612257700 | 22250 | 22350 | 22350 | 22250 | 634 |
| 630 | 20230712 | 101300 | 8598124750 | 22350 | 22400 | 22450 | 22300 | 334 |
| 631 | 20230712 | 101200 | 8590670050 | 22400 | 22450 | 22450 | 22350 | 3361 |
| 632 | 20230712 | 101100 | 8515266000 | 22450 | 22250 | 22500 | 22250 | 8762 |
| 633 | 20230712 | 101000 | 8319070500 | 22250 | 22150 | 22250 | 22150 | 2675 |
| 634 | 20230712 | 100900 | 8259661850 | 22050 | 22000 | 22150 | 21950 | 2676 |
| 635 | 20230712 | 100800 | 8200611300 | 21900 | 21950 | 22000 | 21900 | 756 |
| 636 | 20230712 | 100700 | 8184012850 | 21950 | 21950 | 22050 | 21900 | 2065 |
| 637 | 20230712 | 100600 | 8138681450 | 21900 | 21900 | 21950 | 21850 | 1143 |
| 638 | 20230712 | 100500 | 8113656600 | 21950 | 21900 | 21950 | 21850 | 3252 |
| 639 | 20230712 | 100400 | 8042400700 | 21950 | 22000 | 22000 | 21950 | 2068 |
| 640 | 20230712 | 100300 | 7996965800 | 22050 | 22100 | 22100 | 22050 | 1578 |
| 641 | 20230712 | 100200 | 7962138650 | 22100 | 22200 | 22200 | 22100 | 865 |
| 642 | 20230712 | 100100 | 7942975300 | 22200 | 22200 | 22200 | 22200 | 1406 |
| 643 | 20230712 | 100000 | 7911762100 | 22150 | 22200 | 22200 | 22150 | 163 |
| 644 | 20230712 | 095900 | 7908147950 | 22200 | 22150 | 22250 | 22150 | 1851 |
| 645 | 20230712 | 095800 | 7867048300 | 22150 | 22050 | 22150 | 22050 | 1163 |
| 646 | 20230712 | 095700 | 7841336750 | 22050 | 22000 | 22050 | 21950 | 1334 |
| 647 | 20230712 | 095600 | 7811954950 | 22000 | 22100 | 22100 | 22000 | 2607 |
| 648 | 20230712 | 095500 | 7754585400 | 22050 | 22050 | 22050 | 22000 | 1282 |
| 649 | 20230712 | 095400 | 7726324800 | 22100 | 22100 | 22100 | 22050 | 1111 |
| 650 | 20230712 | 095300 | 7701804150 | 22100 | 22150 | 22200 | 22100 | 2129 |
| 651 | 20230712 | 095200 | 7654741800 | 22150 | 22100 | 22250 | 22100 | 4559 |
| 652 | 20230712 | 095100 | 7553700200 | 22100 | 22100 | 22150 | 22100 | 2731 |
| 653 | 20230712 | 095000 | 7493325950 | 22100 | 21850 | 22100 | 21850 | 4112 |
| 654 | 20230712 | 094900 | 7402854150 | 21850 | 21800 | 21900 | 21750 | 5044 |
| 655 | 20230712 | 094800 | 7292650450 | 21800 | 21850 | 21850 | 21700 | 11885 |
| 656 | 20230712 | 094700 | 7033849650 | 21850 | 21800 | 21900 | 21800 | 7264 |
| 657 | 20230712 | 094600 | 6875249950 | 21800 | 21850 | 21900 | 21800 | 9189 |
| 658 | 20230712 | 094500 | 6674785500 | 21850 | 21900 | 21950 | 21750 | 17898 |
| 659 | 20230712 | 094400 | 6283530450 | 21900 | 22000 | 22100 | 21900 | 10575 |
| 660 | 20230712 | 094300 | 6051018500 | 22050 | 22100 | 22200 | 22000 | 4660 |
| 661 | 20230712 | 094200 | 5948158550 | 22050 | 22300 | 22300 | 22000 | 11573 |
| 662 | 20230712 | 094100 | 5691846050 | 22300 | 22400 | 22400 | 22250 | 3870 |
| 663 | 20230712 | 094000 | 5605584350 | 22350 | 22450 | 22450 | 22350 | 2190 |
| 664 | 20230712 | 093900 | 5556511150 | 22450 | 22450 | 22500 | 22450 | 1733 |
| 665 | 20230712 | 093800 | 5517553600 | 22450 | 22350 | 22500 | 22350 | 368 |
| 666 | 20230712 | 093700 | 5509302350 | 22350 | 22400 | 22400 | 22300 | 2069 |
| 667 | 20230712 | 093600 | 5463085800 | 22400 | 22400 | 22400 | 22300 | 5475 |
| 668 | 20230712 | 093500 | 5340916550 | 22500 | 22450 | 22500 | 22300 | 4878 |
| 669 | 20230712 | 093400 | 5231641900 | 22450 | 22600 | 22600 | 22450 | 1690 |
| 670 | 20230712 | 093300 | 5193610900 | 22550 | 22550 | 22600 | 22550 | 456 |
| 671 | 20230712 | 093200 | 5183315400 | 22600 | 22550 | 22600 | 22550 | 1883 |
| 672 | 20230712 | 093100 | 5140841150 | 22500 | 22500 | 22550 | 22450 | 1425 |
| 673 | 20230712 | 093000 | 5108783450 | 22550 | 22500 | 22600 | 22450 | 3432 |
| 674 | 20230712 | 092900 | 5031506700 | 22500 | 22600 | 22600 | 22500 | 2073 |
| 675 | 20230712 | 092800 | 4984748500 | 22650 | 22600 | 22650 | 22550 | 3699 |
| 676 | 20230712 | 092700 | 4901104600 | 22600 | 22700 | 22700 | 22600 | 3261 |
| 677 | 20230712 | 092600 | 4827244100 | 22700 | 22650 | 22700 | 22600 | 7143 |
| 678 | 20230712 | 092500 | 4665537900 | 22650 | 22950 | 22950 | 22650 | 7672 |
| 679 | 20230712 | 092400 | 4490872150 | 22950 | 23050 | 23100 | 22950 | 7175 |
| 680 | 20230712 | 092300 | 4325560300 | 23000 | 23000 | 23050 | 22900 | 4451 |
| 681 | 20230712 | 092200 | 4223375750 | 23000 | 23050 | 23100 | 22950 | 5655 |
| 682 | 20230712 | 092100 | 4093249700 | 23050 | 23300 | 23350 | 23050 | 16875 |
| 683 | 20230712 | 092000 | 3701002550 | 23300 | 23400 | 23450 | 23150 | 8110 |
| 684 | 20230712 | 091900 | 3512086100 | 23400 | 23400 | 23700 | 23350 | 32795 |
| 685 | 20230712 | 091800 | 2740199650 | 23450 | 23100 | 23450 | 23050 | 26487 |
| 686 | 20230712 | 091700 | 2122089400 | 23050 | 22900 | 23100 | 22900 | 9203 |
| 687 | 20230712 | 091600 | 1910614500 | 22900 | 22850 | 22900 | 22800 | 2111 |
| 688 | 20230712 | 091500 | 1862333500 | 22750 | 22850 | 22850 | 22750 | 2303 |
| 689 | 20230712 | 091400 | 1809808850 | 22800 | 22850 | 22850 | 22750 | 768 |
| 690 | 20230712 | 091300 | 1792293400 | 22700 | 22700 | 22800 | 22700 | 2249 |
| 691 | 20230712 | 091200 | 1741156250 | 22750 | 22650 | 22800 | 22650 | 1783 |
| 692 | 20230712 | 091100 | 1700594200 | 22750 | 22500 | 22750 | 22500 | 5209 |
| 693 | 20230712 | 091000 | 1582911900 | 22550 | 22300 | 22550 | 22250 | 1508 |
| 694 | 20230712 | 090900 | 1549060050 | 22250 | 22500 | 22550 | 22250 | 10285 |
| 695 | 20230712 | 090800 | 1319456050 | 22500 | 22550 | 22600 | 22500 | 2472 |
| 696 | 20230712 | 090700 | 1263774100 | 22600 | 22600 | 22600 | 22500 | 1983 |
| 697 | 20230712 | 090600 | 1219023600 | 22600 | 22650 | 22700 | 22600 | 659 |
| 698 | 20230712 | 090500 | 1204109050 | 22600 | 22600 | 22700 | 22550 | 2461 |
| 699 | 20230712 | 090400 | 1148413100 | 22600 | 22500 | 22750 | 22500 | 3366 |
| 700 | 20230712 | 090300 | 1072237150 | 22550 | 22500 | 22550 | 22400 | 3191 |
| 701 | 20230712 | 090200 | 1000556350 | 22450 | 22400 | 22600 | 22350 | 3481 |
| 702 | 20230712 | 090100 | 922171150 | 22350 | 22650 | 22750 | 22250 | 26083 |
| 703 | 20230712 | 090000 | 335107900 | 22650 | 22500 | 22800 | 22500 | 14770 |