34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 194800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 3 | 20230712 | 194700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230712 | 194600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230712 | 194500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230712 | 194400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230712 | 194300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230712 | 194200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230712 | 194100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230712 | 194000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230712 | 193900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230712 | 193800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230712 | 193700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230712 | 193600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230712 | 193500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230712 | 193400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230712 | 193300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230712 | 193200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230712 | 193100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230712 | 193000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230712 | 192900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230712 | 192800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230712 | 192700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230712 | 192600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230712 | 192500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230712 | 192400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230712 | 192300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230712 | 192200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230712 | 192100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230712 | 192000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230712 | 191900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230712 | 191800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 33 | 20230712 | 191700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230712 | 191600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230712 | 191500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230712 | 191400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230712 | 191300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230712 | 191200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230712 | 191100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230712 | 191000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230712 | 190900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230712 | 190800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230712 | 190700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230712 | 190600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230712 | 190500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230712 | 190400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230712 | 190300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230712 | 190200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230712 | 190100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230712 | 190000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230712 | 185900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230712 | 185800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230712 | 185700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230712 | 185600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230712 | 185500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230712 | 185400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230712 | 185300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230712 | 185200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230712 | 185100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230712 | 185000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230712 | 184900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230712 | 184800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 63 | 20230712 | 184700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230712 | 184600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230712 | 184500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230712 | 184400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230712 | 184300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230712 | 184200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230712 | 184100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230712 | 184000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230712 | 183900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230712 | 183800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230712 | 183700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230712 | 183600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230712 | 183500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230712 | 183400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230712 | 183300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230712 | 183200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230712 | 183100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230712 | 183000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230712 | 182900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230712 | 182800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230712 | 182700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230712 | 182600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230712 | 182500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230712 | 182400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230712 | 182300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230712 | 182200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230712 | 182100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230712 | 182000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230712 | 181900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230712 | 181800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 93 | 20230712 | 181700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230712 | 181600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230712 | 181500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230712 | 181400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230712 | 181300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230712 | 181200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230712 | 181100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230712 | 181000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230712 | 180900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230712 | 180800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230712 | 180700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230712 | 180600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230712 | 180500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230712 | 180400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230712 | 180300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230712 | 180200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230712 | 180100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230712 | 180000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230712 | 175900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230712 | 175800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230712 | 175700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230712 | 175600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230712 | 175500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230712 | 175400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230712 | 175300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230712 | 175200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230712 | 175100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230712 | 175000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230712 | 174900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230712 | 174800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 123 | 20230712 | 174700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230712 | 174600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230712 | 174500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230712 | 174400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230712 | 174300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230712 | 174200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230712 | 174100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230712 | 174000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230712 | 173900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230712 | 173800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230712 | 173700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230712 | 173600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230712 | 173500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230712 | 173400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230712 | 173300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230712 | 173200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230712 | 173100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230712 | 173000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230712 | 172900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230712 | 172800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230712 | 172700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230712 | 172600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230712 | 172500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230712 | 172400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230712 | 172300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230712 | 172200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230712 | 172100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230712 | 172000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230712 | 171900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230712 | 171800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 153 | 20230712 | 171700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230712 | 171600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230712 | 171500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230712 | 171400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230712 | 171300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230712 | 171200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230712 | 171100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230712 | 171000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230712 | 170900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230712 | 170800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230712 | 170700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230712 | 170600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230712 | 170500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230712 | 170400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230712 | 170300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230712 | 170200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230712 | 170100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230712 | 170000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230712 | 165900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230712 | 165800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230712 | 165700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230712 | 165600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230712 | 165500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230712 | 165400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230712 | 165300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230712 | 165200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230712 | 165100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230712 | 165000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230712 | 164900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230712 | 164800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 183 | 20230712 | 164700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230712 | 164600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230712 | 164500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230712 | 164400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230712 | 164300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230712 | 164200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230712 | 164100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230712 | 164000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230712 | 163900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230712 | 163800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230712 | 163700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230712 | 163600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230712 | 163500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230712 | 163400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230712 | 163300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230712 | 163200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230712 | 163100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230712 | 163000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230712 | 162900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230712 | 162800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230712 | 162700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230712 | 162600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230712 | 162500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230712 | 162400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230712 | 162300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230712 | 162200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230712 | 162100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230712 | 162000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230712 | 161900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230712 | 161800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 213 | 20230712 | 161700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20230712 | 161600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20230712 | 161500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20230712 | 161400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20230712 | 161300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230712 | 161200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230712 | 161100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230712 | 161000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20230712 | 160900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20230712 | 160800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20230712 | 160700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20230712 | 160600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20230712 | 160500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20230712 | 160400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20230712 | 160300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20230712 | 160200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20230712 | 160100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20230712 | 160000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20230712 | 155900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20230712 | 155800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20230712 | 155700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20230712 | 155600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20230712 | 155500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20230712 | 155400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20230712 | 155300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20230712 | 155200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20230712 | 155100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20230712 | 155000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20230712 | 154900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20230712 | 154800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 243 | 20230712 | 154700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20230712 | 154600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20230712 | 154500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20230712 | 154400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20230712 | 154300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20230712 | 154200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20230712 | 154100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20230712 | 154000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20230712 | 153900 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20230712 | 153800 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20230712 | 153700 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20230712 | 153600 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20230712 | 153500 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20230712 | 153400 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20230712 | 153300 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20230712 | 153200 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20230712 | 153100 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20230712 | 153000 | 3659361950 | 24500 | 24500 | 24500 | 24500 | 1162 |
| 261 | 20230712 | 152900 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 262 | 20230712 | 152800 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 263 | 20230712 | 152700 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 264 | 20230712 | 152600 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 265 | 20230712 | 152500 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 266 | 20230712 | 152400 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 267 | 20230712 | 152300 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 268 | 20230712 | 152200 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 269 | 20230712 | 152100 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 270 | 20230712 | 152000 | 3630892950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 271 | 20230712 | 151900 | 3630892950 | 24550 | 24500 | 24550 | 24500 | 1838 |
| 272 | 20230712 | 151800 | 3585795000 | 24500 | 24500 | 24500 | 24450 | 2977 |
| 273 | 20230712 | 151700 | 3512859400 | 24500 | 24450 | 24500 | 24450 | 2069 |
| 274 | 20230712 | 151600 | 3462175800 | 24500 | 24450 | 24500 | 24450 | 227 |
| 275 | 20230712 | 151500 | 3456620550 | 24500 | 24450 | 24500 | 24450 | 89 |
| 276 | 20230712 | 151400 | 3454441700 | 24500 | 24450 | 24500 | 24450 | 31 |
| 277 | 20230712 | 151300 | 3453683700 | 24500 | 24450 | 24500 | 24450 | 853 |
| 278 | 20230712 | 151200 | 3432827800 | 24450 | 24450 | 24450 | 24450 | 1190 |
| 279 | 20230712 | 151100 | 3403732300 | 24400 | 24400 | 24400 | 24400 | 1 |
| 280 | 20230712 | 151000 | 3403707900 | 24400 | 24400 | 24450 | 24400 | 20 |
| 281 | 20230712 | 150900 | 3403219850 | 24450 | 24400 | 24450 | 24400 | 2 |
| 282 | 20230712 | 150800 | 3403171000 | 24400 | 24400 | 24400 | 24350 | 1130 |
| 283 | 20230712 | 150700 | 3375599500 | 24400 | 24400 | 24400 | 24400 | 1800 |
| 284 | 20230712 | 150600 | 3331679500 | 24400 | 24400 | 24400 | 24400 | 59 |
| 285 | 20230712 | 150500 | 3330239900 | 24400 | 24450 | 24450 | 24400 | 63 |
| 286 | 20230712 | 150400 | 3328702650 | 24450 | 24400 | 24450 | 24400 | 34 |
| 287 | 20230712 | 150300 | 3327871950 | 24400 | 24400 | 24400 | 24400 | 29 |
| 288 | 20230712 | 150200 | 3327164350 | 24450 | 24400 | 24450 | 24400 | 50 |
| 289 | 20230712 | 150100 | 3325944300 | 24450 | 24400 | 24450 | 24400 | 525 |
| 290 | 20230712 | 150000 | 3313130600 | 24350 | 24400 | 24400 | 24350 | 202 |
| 291 | 20230712 | 145900 | 3308201850 | 24400 | 24400 | 24400 | 24400 | 552 |
| 292 | 20230712 | 145800 | 3294733050 | 24350 | 24350 | 24350 | 24350 | 402 |
| 293 | 20230712 | 145700 | 3284944350 | 24300 | 24350 | 24350 | 24300 | 418 |
| 294 | 20230712 | 145600 | 3274766150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 295 | 20230712 | 145500 | 3274766150 | 24350 | 24350 | 24350 | 24350 | 1917 |
| 296 | 20230712 | 145400 | 3228087200 | 24400 | 24350 | 24400 | 24350 | 22 |
| 297 | 20230712 | 145300 | 3227550700 | 24400 | 24350 | 24400 | 24350 | 35 |
| 298 | 20230712 | 145200 | 3226698100 | 24400 | 24400 | 24400 | 24400 | 270 |
| 299 | 20230712 | 145100 | 3220110100 | 24400 | 24350 | 24400 | 24350 | 42 |
| 300 | 20230712 | 145000 | 3219085900 | 24350 | 24400 | 24400 | 24350 | 466 |
| 301 | 20230712 | 144900 | 3207718050 | 24400 | 24400 | 24400 | 24350 | 415 |
| 302 | 20230712 | 144800 | 3197594600 | 24400 | 24400 | 24400 | 24400 | 102 |
| 303 | 20230712 | 144700 | 3195105800 | 24400 | 24400 | 24400 | 24400 | 74 |
| 304 | 20230712 | 144600 | 3193300200 | 24350 | 24400 | 24450 | 24350 | 1572 |
| 305 | 20230712 | 144500 | 3154993200 | 24400 | 24400 | 24400 | 24400 | 71 |
| 306 | 20230712 | 144400 | 3153260800 | 24400 | 24400 | 24400 | 24400 | 1126 |
| 307 | 20230712 | 144300 | 3125786400 | 24450 | 24400 | 24450 | 24400 | 217 |
| 308 | 20230712 | 144200 | 3120481700 | 24400 | 24400 | 24400 | 24350 | 1445 |
| 309 | 20230712 | 144100 | 3085223750 | 24400 | 24450 | 24450 | 24400 | 237 |
| 310 | 20230712 | 144000 | 3079440850 | 24400 | 24400 | 24400 | 24400 | 1386 |
| 311 | 20230712 | 143900 | 3045622450 | 24400 | 24400 | 24400 | 24400 | 292 |
| 312 | 20230712 | 143800 | 3038497650 | 24400 | 24400 | 24400 | 24350 | 1257 |
| 313 | 20230712 | 143700 | 3007826900 | 24400 | 24400 | 24450 | 24400 | 232 |
| 314 | 20230712 | 143600 | 3002166050 | 24400 | 24400 | 24400 | 24400 | 1847 |
| 315 | 20230712 | 143500 | 2957099250 | 24350 | 24400 | 24400 | 24350 | 532 |
| 316 | 20230712 | 143400 | 2944119450 | 24350 | 24300 | 24350 | 24300 | 153 |
| 317 | 20230712 | 143300 | 2940393950 | 24350 | 24350 | 24400 | 24350 | 1208 |
| 318 | 20230712 | 143200 | 2910978900 | 24400 | 24400 | 24400 | 24400 | 0 |
| 319 | 20230712 | 143100 | 2910978900 | 24400 | 24350 | 24400 | 24350 | 71 |
| 320 | 20230712 | 143000 | 2909246550 | 24400 | 24450 | 24450 | 24350 | 349 |
| 321 | 20230712 | 142900 | 2900736650 | 24400 | 24400 | 24400 | 24400 | 360 |
| 322 | 20230712 | 142800 | 2891952650 | 24450 | 24400 | 24450 | 24400 | 55 |
| 323 | 20230712 | 142700 | 2890610600 | 24400 | 24400 | 24400 | 24350 | 2377 |
| 324 | 20230712 | 142600 | 2832681450 | 24400 | 24200 | 24400 | 24200 | 2051 |
| 325 | 20230712 | 142500 | 2782742950 | 24300 | 24250 | 24300 | 24250 | 1107 |
| 326 | 20230712 | 142400 | 2755896650 | 24200 | 24200 | 24200 | 24200 | 99 |
| 327 | 20230712 | 142300 | 2753500850 | 24200 | 24200 | 24200 | 24200 | 101 |
| 328 | 20230712 | 142200 | 2751056650 | 24150 | 24200 | 24250 | 24150 | 988 |
| 329 | 20230712 | 142100 | 2727151300 | 24250 | 24250 | 24250 | 24200 | 948 |
| 330 | 20230712 | 142000 | 2704167200 | 24250 | 24200 | 24250 | 24200 | 248 |
| 331 | 20230712 | 141900 | 2698159600 | 24150 | 24200 | 24200 | 24150 | 220 |
| 332 | 20230712 | 141800 | 2692842100 | 24200 | 24200 | 24200 | 24200 | 405 |
| 333 | 20230712 | 141700 | 2683041100 | 24200 | 24200 | 24200 | 24200 | 82 |
| 334 | 20230712 | 141600 | 2681056700 | 24150 | 24200 | 24200 | 24150 | 283 |
| 335 | 20230712 | 141500 | 2674220500 | 24200 | 24200 | 24200 | 24200 | 736 |
| 336 | 20230712 | 141400 | 2656409300 | 24200 | 24150 | 24200 | 24150 | 310 |
| 337 | 20230712 | 141300 | 2648915700 | 24100 | 24100 | 24100 | 24100 | 179 |
| 338 | 20230712 | 141200 | 2644601800 | 24100 | 24150 | 24150 | 24100 | 82 |
| 339 | 20230712 | 141100 | 2642625550 | 24150 | 24100 | 24150 | 24100 | 23 |
| 340 | 20230712 | 141000 | 2642070150 | 24150 | 24100 | 24150 | 24050 | 523 |
| 341 | 20230712 | 140900 | 2629464850 | 24050 | 24100 | 24100 | 24050 | 165 |
| 342 | 20230712 | 140800 | 2625492550 | 24100 | 24100 | 24100 | 24050 | 1392 |
| 343 | 20230712 | 140700 | 2591967300 | 24050 | 24100 | 24100 | 24000 | 1138 |
| 344 | 20230712 | 140600 | 2564600100 | 24100 | 24050 | 24100 | 24050 | 166 |
| 345 | 20230712 | 140500 | 2560604300 | 24100 | 24150 | 24150 | 24100 | 1180 |
| 346 | 20230712 | 140400 | 2532137500 | 24150 | 24150 | 24150 | 24150 | 119 |
| 347 | 20230712 | 140300 | 2529263650 | 24200 | 24200 | 24250 | 24150 | 214 |
| 348 | 20230712 | 140200 | 2524090350 | 24300 | 24300 | 24300 | 24300 | 0 |
| 349 | 20230712 | 140100 | 2524090350 | 24300 | 24200 | 24300 | 24150 | 762 |
| 350 | 20230712 | 140000 | 2505629950 | 24200 | 24150 | 24200 | 24150 | 84 |
| 351 | 20230712 | 135900 | 2503601300 | 24200 | 24200 | 24200 | 24200 | 756 |
| 352 | 20230712 | 135800 | 2485306100 | 24200 | 24250 | 24250 | 24200 | 133 |
| 353 | 20230712 | 135700 | 2482087450 | 24200 | 24200 | 24200 | 24200 | 100 |
| 354 | 20230712 | 135600 | 2479667450 | 24200 | 24250 | 24250 | 24200 | 200 |
| 355 | 20230712 | 135500 | 2474827400 | 24200 | 24200 | 24250 | 24200 | 136 |
| 356 | 20230712 | 135400 | 2471535900 | 24300 | 24300 | 24300 | 24300 | 1 |
| 357 | 20230712 | 135300 | 2471511600 | 24300 | 24200 | 24300 | 24200 | 2458 |
| 358 | 20230712 | 135200 | 2411884700 | 24200 | 24200 | 24200 | 24150 | 321 |
| 359 | 20230712 | 135100 | 2404123000 | 24200 | 24200 | 24200 | 24150 | 33 |
| 360 | 20230712 | 135000 | 2403325950 | 24200 | 24200 | 24250 | 24200 | 584 |
| 361 | 20230712 | 134900 | 2389190650 | 24200 | 24200 | 24200 | 24150 | 133 |
| 362 | 20230712 | 134800 | 2385977900 | 24200 | 24200 | 24200 | 24200 | 8 |
| 363 | 20230712 | 134700 | 2385784300 | 24150 | 24200 | 24200 | 24150 | 1215 |
| 364 | 20230712 | 134600 | 2356387000 | 24200 | 24250 | 24250 | 24200 | 420 |
| 365 | 20230712 | 134500 | 2346220250 | 24250 | 24200 | 24250 | 24200 | 42 |
| 366 | 20230712 | 134400 | 2345201800 | 24200 | 24200 | 24250 | 24200 | 218 |
| 367 | 20230712 | 134300 | 2339921200 | 24200 | 24200 | 24200 | 24200 | 131 |
| 368 | 20230712 | 134200 | 2336751000 | 24200 | 24250 | 24250 | 24200 | 506 |
| 369 | 20230712 | 134100 | 2324495500 | 24250 | 24200 | 24250 | 24200 | 2 |
| 370 | 20230712 | 134000 | 2324447050 | 24250 | 24250 | 24300 | 24200 | 1184 |
| 371 | 20230712 | 133900 | 2295786850 | 24250 | 24250 | 24250 | 24250 | 276 |
| 372 | 20230712 | 133800 | 2289093850 | 24200 | 24250 | 24250 | 24200 | 162 |
| 373 | 20230712 | 133700 | 2285169950 | 24250 | 24200 | 24250 | 24200 | 158 |
| 374 | 20230712 | 133600 | 2281344350 | 24250 | 24250 | 24250 | 24250 | 1149 |
| 375 | 20230712 | 133500 | 2253481100 | 24250 | 24200 | 24250 | 24200 | 609 |
| 376 | 20230712 | 133400 | 2238740150 | 24150 | 24150 | 24200 | 24150 | 2166 |
| 377 | 20230712 | 133300 | 2186411400 | 24100 | 24100 | 24100 | 24100 | 118 |
| 378 | 20230712 | 133200 | 2183567600 | 24150 | 24150 | 24150 | 24100 | 284 |
| 379 | 20230712 | 133100 | 2176714700 | 24100 | 24100 | 24100 | 24100 | 100 |
| 380 | 20230712 | 133000 | 2174304700 | 24100 | 24100 | 24100 | 24100 | 215 |
| 381 | 20230712 | 132900 | 2169123200 | 24150 | 24150 | 24150 | 24150 | 104 |
| 382 | 20230712 | 132800 | 2166611600 | 24100 | 24100 | 24100 | 24100 | 11 |
| 383 | 20230712 | 132700 | 2166346500 | 24100 | 24100 | 24100 | 24100 | 2 |
| 384 | 20230712 | 132600 | 2166298300 | 24150 | 24100 | 24150 | 24100 | 289 |
| 385 | 20230712 | 132500 | 2159333200 | 24100 | 24100 | 24100 | 24100 | 663 |
| 386 | 20230712 | 132400 | 2143354900 | 24100 | 24100 | 24100 | 24100 | 18 |
| 387 | 20230712 | 132300 | 2142921100 | 24050 | 24050 | 24050 | 24050 | 40 |
| 388 | 20230712 | 132200 | 2141959100 | 24050 | 24000 | 24050 | 24000 | 10 |
| 389 | 20230712 | 132100 | 2141718650 | 24000 | 24100 | 24100 | 24000 | 520 |
| 390 | 20230712 | 132000 | 2129212250 | 24050 | 24050 | 24050 | 24050 | 4 |
| 391 | 20230712 | 131900 | 2129116050 | 24050 | 24050 | 24050 | 24050 | 148 |
| 392 | 20230712 | 131800 | 2125556650 | 24050 | 24050 | 24050 | 24050 | 151 |
| 393 | 20230712 | 131700 | 2121925100 | 24050 | 24050 | 24050 | 24050 | 55 |
| 394 | 20230712 | 131600 | 2120602350 | 24050 | 24050 | 24050 | 24050 | 70 |
| 395 | 20230712 | 131500 | 2118918850 | 24050 | 24050 | 24050 | 24050 | 611 |
| 396 | 20230712 | 131400 | 2104224300 | 24050 | 24050 | 24050 | 24050 | 148 |
| 397 | 20230712 | 131300 | 2100664900 | 24050 | 24050 | 24050 | 24050 | 51 |
| 398 | 20230712 | 131200 | 2099438350 | 24050 | 24100 | 24100 | 24050 | 2129 |
| 399 | 20230712 | 131100 | 2048234300 | 24100 | 24100 | 24100 | 24100 | 162 |
| 400 | 20230712 | 131000 | 2044330100 | 24100 | 24050 | 24100 | 24050 | 150 |
| 401 | 20230712 | 130900 | 2040715150 | 24100 | 24100 | 24100 | 24100 | 60 |
| 402 | 20230712 | 130800 | 2039269150 | 24100 | 24100 | 24100 | 24100 | 1010 |
| 403 | 20230712 | 130700 | 2014928150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 404 | 20230712 | 130600 | 2014928150 | 24050 | 24050 | 24050 | 24050 | 2 |
| 405 | 20230712 | 130500 | 2014880050 | 24100 | 24050 | 24100 | 24050 | 4 |
| 406 | 20230712 | 130400 | 2014783700 | 24100 | 24100 | 24100 | 24100 | 654 |
| 407 | 20230712 | 130300 | 1999022300 | 24050 | 24050 | 24050 | 24050 | 449 |
| 408 | 20230712 | 130200 | 1988223850 | 24100 | 24100 | 24100 | 24000 | 495 |
| 409 | 20230712 | 130100 | 1976319350 | 24100 | 24050 | 24100 | 24050 | 1148 |
| 410 | 20230712 | 130000 | 1948653550 | 24050 | 24050 | 24050 | 24050 | 1 |
| 411 | 20230712 | 125900 | 1948629500 | 24050 | 24000 | 24050 | 24000 | 138 |
| 412 | 20230712 | 125800 | 1945310650 | 24050 | 24050 | 24050 | 24050 | 164 |
| 413 | 20230712 | 125700 | 1941366450 | 24100 | 24100 | 24100 | 24100 | 11 |
| 414 | 20230712 | 125600 | 1941101350 | 24050 | 24050 | 24050 | 24050 | 100 |
| 415 | 20230712 | 125500 | 1938696350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 416 | 20230712 | 125400 | 1938696350 | 24100 | 24050 | 24100 | 24050 | 1000 |
| 417 | 20230712 | 125300 | 1914613650 | 24000 | 23950 | 24000 | 23950 | 1145 |
| 418 | 20230712 | 125200 | 1887135800 | 23950 | 23950 | 23950 | 23950 | 1 |
| 419 | 20230712 | 125100 | 1887111850 | 23950 | 23950 | 24000 | 23950 | 174 |
| 420 | 20230712 | 125000 | 1882943800 | 23950 | 24000 | 24000 | 23950 | 879 |
| 421 | 20230712 | 124900 | 1861888700 | 24000 | 24000 | 24000 | 24000 | 334 |
| 422 | 20230712 | 124800 | 1853872700 | 24000 | 24000 | 24050 | 24000 | 1091 |
| 423 | 20230712 | 124700 | 1827687900 | 23950 | 24000 | 24000 | 23950 | 26 |
| 424 | 20230712 | 124600 | 1827063950 | 24000 | 24000 | 24050 | 24000 | 192 |
| 425 | 20230712 | 124500 | 1822453100 | 24000 | 24000 | 24000 | 24000 | 252 |
| 426 | 20230712 | 124400 | 1816405100 | 23950 | 23950 | 23950 | 23950 | 15 |
| 427 | 20230712 | 124300 | 1816045850 | 23950 | 23950 | 23950 | 23950 | 1 |
| 428 | 20230712 | 124200 | 1816021900 | 24000 | 24000 | 24000 | 24000 | 3 |
| 429 | 20230712 | 124100 | 1815949900 | 24000 | 24000 | 24000 | 24000 | 350 |
| 430 | 20230712 | 124000 | 1807549900 | 23950 | 24000 | 24000 | 23950 | 224 |
| 431 | 20230712 | 123900 | 1802177500 | 24000 | 24000 | 24000 | 24000 | 2 |
| 432 | 20230712 | 123800 | 1802129500 | 24000 | 24050 | 24050 | 24000 | 692 |
| 433 | 20230712 | 123700 | 1785513850 | 24050 | 23950 | 24100 | 23950 | 2625 |
| 434 | 20230712 | 123600 | 1722462550 | 23950 | 23900 | 23950 | 23900 | 168 |
| 435 | 20230712 | 123500 | 1718447250 | 23900 | 23900 | 23900 | 23900 | 2 |
| 436 | 20230712 | 123400 | 1718399450 | 23900 | 23900 | 23900 | 23900 | 96 |
| 437 | 20230712 | 123300 | 1716105050 | 23950 | 23950 | 23950 | 23950 | 2 |
| 438 | 20230712 | 123200 | 1716057150 | 23900 | 23900 | 23900 | 23900 | 40 |
| 439 | 20230712 | 123100 | 1715101150 | 23900 | 23900 | 23900 | 23900 | 300 |
| 440 | 20230712 | 123000 | 1707931150 | 23900 | 23950 | 23950 | 23900 | 238 |
| 441 | 20230712 | 122900 | 1702233650 | 23950 | 23950 | 23950 | 23950 | 120 |
| 442 | 20230712 | 122800 | 1699359650 | 23950 | 23900 | 23950 | 23900 | 173 |
| 443 | 20230712 | 122700 | 1695224750 | 23900 | 23950 | 23950 | 23900 | 105 |
| 444 | 20230712 | 122600 | 1692712200 | 23950 | 23950 | 23950 | 23950 | 55 |
| 445 | 20230712 | 122500 | 1691394950 | 23950 | 23950 | 23950 | 23950 | 617 |
| 446 | 20230712 | 122400 | 1676617800 | 23950 | 23900 | 23950 | 23900 | 378 |
| 447 | 20230712 | 122300 | 1667583500 | 23900 | 23900 | 23900 | 23850 | 508 |
| 448 | 20230712 | 122200 | 1655467300 | 23900 | 23750 | 23900 | 23750 | 945 |
| 449 | 20230712 | 122100 | 1632975800 | 23750 | 23750 | 23750 | 23650 | 1831 |
| 450 | 20230712 | 122000 | 1589584550 | 23750 | 23750 | 23750 | 23750 | 20 |
| 451 | 20230712 | 121900 | 1589109550 | 23750 | 23750 | 23750 | 23750 | 530 |
| 452 | 20230712 | 121800 | 1576522050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 453 | 20230712 | 121700 | 1576522050 | 23750 | 23750 | 23750 | 23750 | 41 |
| 454 | 20230712 | 121600 | 1575548300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 455 | 20230712 | 121500 | 1575548300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 456 | 20230712 | 121400 | 1575548300 | 23750 | 23800 | 23800 | 23750 | 37 |
| 457 | 20230712 | 121300 | 1574669300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 458 | 20230712 | 121200 | 1574669300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 459 | 20230712 | 121100 | 1574669300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 460 | 20230712 | 121000 | 1574669300 | 23750 | 23750 | 23750 | 23750 | 214 |
| 461 | 20230712 | 120900 | 1569586800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 462 | 20230712 | 120800 | 1569586800 | 23800 | 23800 | 23800 | 23800 | 10 |
| 463 | 20230712 | 120700 | 1569348800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 464 | 20230712 | 120600 | 1569348800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 465 | 20230712 | 120500 | 1569348800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 466 | 20230712 | 120400 | 1569348800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 467 | 20230712 | 120300 | 1569348800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 468 | 20230712 | 120200 | 1569348800 | 23750 | 23750 | 23750 | 23750 | 20 |
| 469 | 20230712 | 120100 | 1568873800 | 23750 | 23750 | 23750 | 23750 | 10 |
| 470 | 20230712 | 120000 | 1568636300 | 23750 | 23750 | 23750 | 23750 | 10 |
| 471 | 20230712 | 115900 | 1568398800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 472 | 20230712 | 115800 | 1568398800 | 23750 | 23700 | 23750 | 23700 | 823 |
| 473 | 20230712 | 115700 | 1548854500 | 23750 | 23750 | 23750 | 23750 | 2 |
| 474 | 20230712 | 115600 | 1548807000 | 23650 | 23650 | 23650 | 23650 | 20 |
| 475 | 20230712 | 115500 | 1548334000 | 23750 | 23650 | 23750 | 23650 | 47 |
| 476 | 20230712 | 115400 | 1547220050 | 23650 | 23700 | 23700 | 23650 | 39 |
| 477 | 20230712 | 115300 | 1546297350 | 23700 | 23700 | 23700 | 23700 | 193 |
| 478 | 20230712 | 115200 | 1541723250 | 23650 | 23650 | 23650 | 23650 | 1 |
| 479 | 20230712 | 115100 | 1541699600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 480 | 20230712 | 115000 | 1541699600 | 23650 | 23650 | 23650 | 23650 | 5 |
| 481 | 20230712 | 114900 | 1541581350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 482 | 20230712 | 114800 | 1541581350 | 23650 | 23650 | 23650 | 23650 | 25 |
| 483 | 20230712 | 114700 | 1540990100 | 23650 | 23650 | 23650 | 23650 | 215 |
| 484 | 20230712 | 114600 | 1535905350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 485 | 20230712 | 114500 | 1535905350 | 23650 | 23650 | 23650 | 23650 | 50 |
| 486 | 20230712 | 114400 | 1534722850 | 23700 | 23700 | 23700 | 23700 | 601 |
| 487 | 20230712 | 114300 | 1520479150 | 23750 | 23750 | 23750 | 23750 | 1 |
| 488 | 20230712 | 114200 | 1520455400 | 23750 | 23650 | 23750 | 23650 | 44 |
| 489 | 20230712 | 114100 | 1519414650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 490 | 20230712 | 114000 | 1519414650 | 23650 | 23650 | 23650 | 23650 | 55 |
| 491 | 20230712 | 113900 | 1518113900 | 23600 | 23600 | 23600 | 23600 | 1005 |
| 492 | 20230712 | 113800 | 1494395900 | 23550 | 23550 | 23550 | 23550 | 21 |
| 493 | 20230712 | 113700 | 1493901350 | 23600 | 23600 | 23600 | 23600 | 55 |
| 494 | 20230712 | 113600 | 1492603350 | 23600 | 23600 | 23600 | 23600 | 372 |
| 495 | 20230712 | 113500 | 1483824150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 496 | 20230712 | 113400 | 1483824150 | 23600 | 23600 | 23600 | 23600 | 350 |
| 497 | 20230712 | 113300 | 1475564150 | 23650 | 23600 | 23650 | 23600 | 51 |
| 498 | 20230712 | 113200 | 1474360500 | 23600 | 23650 | 23650 | 23600 | 210 |
| 499 | 20230712 | 113100 | 1469404250 | 23650 | 23650 | 23650 | 23650 | 36 |
| 500 | 20230712 | 113000 | 1468552850 | 23650 | 23650 | 23650 | 23650 | 303 |
| 501 | 20230712 | 112900 | 1461386900 | 23650 | 23700 | 23700 | 23600 | 117 |
| 502 | 20230712 | 112800 | 1458624200 | 23700 | 23700 | 23700 | 23700 | 532 |
| 503 | 20230712 | 112700 | 1446015800 | 23700 | 23650 | 23700 | 23650 | 665 |
| 504 | 20230712 | 112600 | 1430260300 | 23700 | 23650 | 23700 | 23650 | 502 |
| 505 | 20230712 | 112500 | 1418387900 | 23600 | 23600 | 23600 | 23600 | 0 |
| 506 | 20230712 | 112400 | 1418387900 | 23600 | 23600 | 23600 | 23600 | 110 |
| 507 | 20230712 | 112300 | 1415791900 | 23600 | 23550 | 23600 | 23550 | 211 |
| 508 | 20230712 | 112200 | 1410812800 | 23600 | 23600 | 23600 | 23600 | 99 |
| 509 | 20230712 | 112100 | 1408476400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 510 | 20230712 | 112000 | 1408476400 | 23600 | 23600 | 23600 | 23600 | 20 |
| 511 | 20230712 | 111900 | 1408004400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 512 | 20230712 | 111800 | 1408004400 | 23650 | 23650 | 23650 | 23650 | 90 |
| 513 | 20230712 | 111700 | 1405875900 | 23550 | 23600 | 23600 | 23550 | 1077 |
| 514 | 20230712 | 111600 | 1380481700 | 23600 | 23650 | 23650 | 23600 | 33 |
| 515 | 20230712 | 111500 | 1379702750 | 23650 | 23600 | 23650 | 23550 | 1194 |
| 516 | 20230712 | 111400 | 1351572600 | 23600 | 23600 | 23600 | 23600 | 15 |
| 517 | 20230712 | 111300 | 1351218600 | 23600 | 23600 | 23600 | 23600 | 224 |
| 518 | 20230712 | 111200 | 1345932200 | 23600 | 23600 | 23600 | 23600 | 1 |
| 519 | 20230712 | 111100 | 1345908600 | 23600 | 23600 | 23600 | 23600 | 0 |
| 520 | 20230712 | 111000 | 1345908600 | 23600 | 23600 | 23600 | 23600 | 10 |
| 521 | 20230712 | 110900 | 1345672600 | 23600 | 23600 | 23600 | 23600 | 2 |
| 522 | 20230712 | 110800 | 1345625400 | 23600 | 23600 | 23600 | 23600 | 176 |
| 523 | 20230712 | 110700 | 1341471800 | 23600 | 23600 | 23600 | 23600 | 12 |
| 524 | 20230712 | 110600 | 1341188600 | 23550 | 23550 | 23550 | 23550 | 999 |
| 525 | 20230712 | 110500 | 1317662150 | 23550 | 23650 | 23650 | 23550 | 1279 |
| 526 | 20230712 | 110400 | 1287484250 | 23600 | 23600 | 23600 | 23600 | 6 |
| 527 | 20230712 | 110300 | 1287342650 | 23600 | 23550 | 23600 | 23550 | 1121 |
| 528 | 20230712 | 110200 | 1260915900 | 23550 | 23550 | 23550 | 23500 | 352 |
| 529 | 20230712 | 110100 | 1252627550 | 23550 | 23550 | 23600 | 23550 | 64 |
| 530 | 20230712 | 110000 | 1251120300 | 23550 | 23550 | 23550 | 23550 | 318 |
| 531 | 20230712 | 105900 | 1243631400 | 23600 | 23550 | 23600 | 23550 | 3 |
| 532 | 20230712 | 105800 | 1243560700 | 23550 | 23650 | 23650 | 23550 | 20 |
| 533 | 20230712 | 105700 | 1243089350 | 23550 | 23650 | 23700 | 23550 | 5049 |
| 534 | 20230712 | 105600 | 1124003500 | 23650 | 23700 | 23700 | 23650 | 446 |
| 535 | 20230712 | 105500 | 1113439550 | 23700 | 23700 | 23700 | 23650 | 125 |
| 536 | 20230712 | 105400 | 1110478650 | 23700 | 23700 | 23700 | 23700 | 221 |
| 537 | 20230712 | 105300 | 1105240950 | 23700 | 23650 | 23700 | 23650 | 437 |
| 538 | 20230712 | 105200 | 1094886000 | 23650 | 23650 | 23700 | 23650 | 80 |
| 539 | 20230712 | 105100 | 1092990950 | 23700 | 23650 | 23700 | 23650 | 250 |
| 540 | 20230712 | 105000 | 1087074600 | 23650 | 23650 | 23650 | 23650 | 15 |
| 541 | 20230712 | 104900 | 1086719850 | 23650 | 23650 | 23700 | 23650 | 21 |
| 542 | 20230712 | 104800 | 1086222700 | 23700 | 23650 | 23700 | 23650 | 26 |
| 543 | 20230712 | 104700 | 1085607050 | 23650 | 23650 | 23650 | 23650 | 164 |
| 544 | 20230712 | 104600 | 1081728450 | 23650 | 23600 | 23700 | 23600 | 335 |
| 545 | 20230712 | 104500 | 1073807500 | 23600 | 23600 | 23600 | 23600 | 227 |
| 546 | 20230712 | 104400 | 1068450300 | 23600 | 23600 | 23650 | 23600 | 122 |
| 547 | 20230712 | 104300 | 1065566250 | 23600 | 23600 | 23600 | 23600 | 691 |
| 548 | 20230712 | 104200 | 1049258650 | 23600 | 23600 | 23600 | 23600 | 20 |
| 549 | 20230712 | 104100 | 1048786650 | 23600 | 23600 | 23600 | 23600 | 16 |
| 550 | 20230712 | 104000 | 1048409050 | 23600 | 23600 | 23650 | 23600 | 64 |
| 551 | 20230712 | 103900 | 1046896100 | 23600 | 23650 | 23650 | 23600 | 30 |
| 552 | 20230712 | 103800 | 1046187700 | 23650 | 23650 | 23650 | 23650 | 335 |
| 553 | 20230712 | 103700 | 1038264950 | 23650 | 23650 | 23700 | 23650 | 14 |
| 554 | 20230712 | 103600 | 1037933800 | 23650 | 23650 | 23650 | 23650 | 26 |
| 555 | 20230712 | 103500 | 1037318900 | 23650 | 23650 | 23700 | 23650 | 107 |
| 556 | 20230712 | 103400 | 1034788300 | 23650 | 23650 | 23650 | 23650 | 55 |
| 557 | 20230712 | 103300 | 1033487550 | 23650 | 23650 | 23700 | 23650 | 18 |
| 558 | 20230712 | 103200 | 1033061800 | 23650 | 23650 | 23700 | 23650 | 60 |
| 559 | 20230712 | 103100 | 1031642550 | 23650 | 23750 | 23750 | 23650 | 1615 |
| 560 | 20230712 | 103000 | 993366350 | 23750 | 23700 | 23750 | 23700 | 20 |
| 561 | 20230712 | 102900 | 992892300 | 23700 | 23700 | 23750 | 23700 | 410 |
| 562 | 20230712 | 102800 | 983172800 | 23650 | 23700 | 23700 | 23650 | 1009 |
| 563 | 20230712 | 102700 | 959259600 | 23700 | 23650 | 23700 | 23650 | 433 |
| 564 | 20230712 | 102600 | 948997950 | 23650 | 23650 | 23650 | 23650 | 10 |
| 565 | 20230712 | 102500 | 948761450 | 23650 | 23650 | 23650 | 23600 | 279 |
| 566 | 20230712 | 102400 | 942163850 | 23650 | 23650 | 23650 | 23650 | 23 |
| 567 | 20230712 | 102300 | 941619900 | 23650 | 23650 | 23650 | 23600 | 134 |
| 568 | 20230712 | 102200 | 938453400 | 23600 | 23650 | 23650 | 23600 | 14 |
| 569 | 20230712 | 102100 | 938122700 | 23600 | 23650 | 23700 | 23600 | 86 |
| 570 | 20230712 | 102000 | 936086500 | 23650 | 23650 | 23700 | 23600 | 1489 |
| 571 | 20230712 | 101900 | 900843750 | 23650 | 23650 | 23700 | 23650 | 25 |
| 572 | 20230712 | 101800 | 900252000 | 23700 | 23650 | 23700 | 23650 | 7 |
| 573 | 20230712 | 101700 | 900086350 | 23700 | 23650 | 23700 | 23650 | 19 |
| 574 | 20230712 | 101600 | 899636850 | 23650 | 23650 | 23650 | 23600 | 64 |
| 575 | 20230712 | 101500 | 898123700 | 23600 | 23600 | 23600 | 23600 | 13 |
| 576 | 20230712 | 101400 | 897816900 | 23600 | 23600 | 23650 | 23600 | 67 |
| 577 | 20230712 | 101300 | 896233450 | 23600 | 23600 | 23600 | 23600 | 72 |
| 578 | 20230712 | 101200 | 894534250 | 23600 | 23650 | 23650 | 23600 | 359 |
| 579 | 20230712 | 101100 | 886044700 | 23600 | 23550 | 23600 | 23550 | 147 |
| 580 | 20230712 | 101000 | 882575650 | 23550 | 23600 | 23600 | 23550 | 4 |
| 581 | 20230712 | 100900 | 882481400 | 23550 | 23600 | 23600 | 23550 | 162 |
| 582 | 20230712 | 100800 | 878665250 | 23550 | 23600 | 23600 | 23550 | 738 |
| 583 | 20230712 | 100700 | 861285050 | 23550 | 23600 | 23600 | 23550 | 750 |
| 584 | 20230712 | 100600 | 843618750 | 23600 | 23600 | 23600 | 23550 | 703 |
| 585 | 20230712 | 100500 | 827028350 | 23600 | 23600 | 23600 | 23600 | 33 |
| 586 | 20230712 | 100400 | 826249550 | 23650 | 23650 | 23700 | 23600 | 860 |
| 587 | 20230712 | 100300 | 805945800 | 23650 | 23650 | 23650 | 23600 | 25 |
| 588 | 20230712 | 100200 | 805355350 | 23650 | 23650 | 23650 | 23600 | 136 |
| 589 | 20230712 | 100100 | 802143050 | 23650 | 23650 | 23700 | 23600 | 67 |
| 590 | 20230712 | 100000 | 800560800 | 23600 | 23650 | 23750 | 23550 | 3178 |
| 591 | 20230712 | 095900 | 725506250 | 23700 | 23750 | 23750 | 23700 | 723 |
| 592 | 20230712 | 095800 | 708370050 | 23700 | 23700 | 23700 | 23700 | 529 |
| 593 | 20230712 | 095700 | 695832750 | 23650 | 23750 | 23750 | 23650 | 2314 |
| 594 | 20230712 | 095600 | 640963000 | 23800 | 23750 | 23800 | 23750 | 626 |
| 595 | 20230712 | 095500 | 626094900 | 23700 | 23700 | 23700 | 23700 | 64 |
| 596 | 20230712 | 095400 | 624578100 | 23700 | 23700 | 23700 | 23700 | 594 |
| 597 | 20230712 | 095300 | 610500300 | 23700 | 23700 | 23700 | 23700 | 6 |
| 598 | 20230712 | 095200 | 610358100 | 23750 | 23700 | 23750 | 23700 | 166 |
| 599 | 20230712 | 095100 | 606416350 | 23700 | 23700 | 23700 | 23700 | 370 |
| 600 | 20230712 | 095000 | 597647350 | 23700 | 23750 | 23750 | 23700 | 151 |
| 601 | 20230712 | 094900 | 594062000 | 23750 | 23750 | 23750 | 23700 | 724 |
| 602 | 20230712 | 094800 | 576867750 | 23750 | 23800 | 23800 | 23750 | 4 |
| 603 | 20230712 | 094700 | 576772700 | 23800 | 23750 | 23850 | 23750 | 549 |
| 604 | 20230712 | 094600 | 563703050 | 23850 | 23800 | 23850 | 23750 | 228 |
| 605 | 20230712 | 094500 | 558275750 | 23800 | 23700 | 23800 | 23700 | 466 |
| 606 | 20230712 | 094400 | 547191200 | 23700 | 23750 | 23800 | 23700 | 137 |
| 607 | 20230712 | 094300 | 543941700 | 23750 | 23750 | 23750 | 23700 | 65 |
| 608 | 20230712 | 094200 | 542398750 | 23750 | 23750 | 23750 | 23750 | 181 |
| 609 | 20230712 | 094100 | 538100000 | 23750 | 23750 | 23750 | 23750 | 400 |
| 610 | 20230712 | 094000 | 528600000 | 23750 | 23800 | 23800 | 23750 | 120 |
| 611 | 20230712 | 093900 | 525745500 | 23800 | 23800 | 23800 | 23800 | 2 |
| 612 | 20230712 | 093800 | 525697900 | 23750 | 23700 | 23800 | 23700 | 175 |
| 613 | 20230712 | 093700 | 521541200 | 23700 | 23750 | 23750 | 23700 | 851 |
| 614 | 20230712 | 093600 | 501368150 | 23750 | 23800 | 23850 | 23750 | 216 |
| 615 | 20230712 | 093500 | 496232300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 616 | 20230712 | 093400 | 496232300 | 23800 | 23950 | 23950 | 23800 | 51 |
| 617 | 20230712 | 093300 | 495016850 | 23950 | 23950 | 23950 | 23800 | 279 |
| 618 | 20230712 | 093200 | 488361400 | 23950 | 24000 | 24000 | 23950 | 591 |
| 619 | 20230712 | 093100 | 474177950 | 24000 | 23700 | 24000 | 23700 | 1041 |
| 620 | 20230712 | 093000 | 449293600 | 23700 | 23650 | 23700 | 23650 | 951 |
| 621 | 20230712 | 092900 | 426802350 | 23650 | 23650 | 23650 | 23650 | 62 |
| 622 | 20230712 | 092800 | 425336050 | 23650 | 23700 | 23700 | 23650 | 1297 |
| 623 | 20230712 | 092700 | 394659050 | 23700 | 23700 | 23700 | 23700 | 27 |
| 624 | 20230712 | 092600 | 394019150 | 23700 | 23700 | 23700 | 23700 | 497 |
| 625 | 20230712 | 092500 | 382240250 | 23650 | 23700 | 23700 | 23650 | 1142 |
| 626 | 20230712 | 092400 | 355194350 | 23650 | 23700 | 23700 | 23650 | 1083 |
| 627 | 20230712 | 092300 | 329579750 | 23700 | 23700 | 23700 | 23700 | 0 |
| 628 | 20230712 | 092200 | 329579750 | 23700 | 23700 | 23700 | 23700 | 82 |
| 629 | 20230712 | 092100 | 327636350 | 23700 | 23650 | 23700 | 23650 | 114 |
| 630 | 20230712 | 092000 | 324939950 | 23650 | 23700 | 23800 | 23650 | 1716 |
| 631 | 20230712 | 091900 | 284328200 | 23750 | 23750 | 23750 | 23700 | 873 |
| 632 | 20230712 | 091800 | 263628550 | 23750 | 23750 | 23750 | 23750 | 284 |
| 633 | 20230712 | 091700 | 256883550 | 23800 | 23800 | 23800 | 23800 | 862 |
| 634 | 20230712 | 091600 | 236367950 | 23800 | 23850 | 23850 | 23800 | 162 |
| 635 | 20230712 | 091500 | 232511750 | 23850 | 23850 | 23850 | 23850 | 192 |
| 636 | 20230712 | 091400 | 227932550 | 23850 | 23800 | 23850 | 23800 | 17 |
| 637 | 20230712 | 091300 | 227527900 | 23800 | 23900 | 23900 | 23800 | 406 |
| 638 | 20230712 | 091200 | 217850400 | 23850 | 23950 | 23950 | 23700 | 4177 |
| 639 | 20230712 | 091100 | 118399750 | 23950 | 24000 | 24000 | 23950 | 24 |
| 640 | 20230712 | 091000 | 117823900 | 24000 | 24000 | 24050 | 24000 | 117 |
| 641 | 20230712 | 090900 | 115015200 | 24000 | 23950 | 24000 | 23950 | 161 |
| 642 | 20230712 | 090800 | 111157650 | 23950 | 23900 | 23950 | 23900 | 1089 |
| 643 | 20230712 | 090700 | 85076150 | 23950 | 23900 | 23950 | 23900 | 229 |
| 644 | 20230712 | 090600 | 79602550 | 23900 | 23850 | 23950 | 23800 | 332 |
| 645 | 20230712 | 090500 | 71672250 | 23850 | 23950 | 23950 | 23850 | 157 |
| 646 | 20230712 | 090400 | 67924050 | 23950 | 23850 | 23950 | 23850 | 522 |
| 647 | 20230712 | 090300 | 55448650 | 23800 | 23850 | 23850 | 23800 | 373 |
| 648 | 20230712 | 090200 | 46570150 | 23850 | 23850 | 23850 | 23800 | 300 |
| 649 | 20230712 | 090100 | 39425000 | 23800 | 23900 | 23900 | 23800 | 532 |
| 650 | 20230712 | 090000 | 26758600 | 23900 | 24000 | 24000 | 23900 | 1115 |