36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 200200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 3 | 20230711 | 200100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230711 | 200000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230711 | 195900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230711 | 195800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230711 | 195700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230711 | 195600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230711 | 195500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230711 | 195400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230711 | 195300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230711 | 195200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230711 | 195100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230711 | 195000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230711 | 194900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230711 | 194800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230711 | 194700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230711 | 194600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230711 | 194500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230711 | 194400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230711 | 194300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230711 | 194200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230711 | 194100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230711 | 194000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230711 | 193900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230711 | 193800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230711 | 193700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230711 | 193600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230711 | 193500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230711 | 193400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230711 | 193300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230711 | 193200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 33 | 20230711 | 193100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230711 | 193000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230711 | 192900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230711 | 192800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230711 | 192700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230711 | 192600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230711 | 192500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230711 | 192400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230711 | 192300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230711 | 192200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230711 | 192100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230711 | 192000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230711 | 191900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230711 | 191800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230711 | 191700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230711 | 191600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230711 | 191500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230711 | 191400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230711 | 191300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230711 | 191200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230711 | 191100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230711 | 191000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230711 | 190900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230711 | 190800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230711 | 190700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230711 | 190600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230711 | 190500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230711 | 190400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230711 | 190300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230711 | 190200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 63 | 20230711 | 190100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230711 | 190000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230711 | 185900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230711 | 185800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230711 | 185700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230711 | 185600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230711 | 185500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230711 | 185400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230711 | 185300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230711 | 185200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230711 | 185100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230711 | 185000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230711 | 184900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230711 | 184800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230711 | 184700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230711 | 184600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230711 | 184500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230711 | 184400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230711 | 184300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230711 | 184200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230711 | 184100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230711 | 184000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230711 | 183900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230711 | 183800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230711 | 183700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230711 | 183600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230711 | 183500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230711 | 183400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230711 | 183300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230711 | 183200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 93 | 20230711 | 183100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230711 | 183000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230711 | 182900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230711 | 182800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230711 | 182700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230711 | 182600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230711 | 182500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230711 | 182400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230711 | 182300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230711 | 182200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230711 | 182100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230711 | 182000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230711 | 181900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230711 | 181800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230711 | 181700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230711 | 181600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230711 | 181500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230711 | 181400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230711 | 181300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230711 | 181200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230711 | 181100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230711 | 181000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230711 | 180900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230711 | 180800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230711 | 180700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230711 | 180600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230711 | 180500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230711 | 180400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230711 | 180300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230711 | 180200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 123 | 20230711 | 180100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230711 | 180000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230711 | 175900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230711 | 175800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230711 | 175700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230711 | 175600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230711 | 175500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230711 | 175400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230711 | 175300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230711 | 175200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230711 | 175100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230711 | 175000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230711 | 174900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230711 | 174800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230711 | 174700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230711 | 174600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230711 | 174500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230711 | 174400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230711 | 174300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230711 | 174200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230711 | 174100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230711 | 174000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230711 | 173900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230711 | 173800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230711 | 173700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230711 | 173600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230711 | 173500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230711 | 173400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230711 | 173300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230711 | 173200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 153 | 20230711 | 173100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230711 | 173000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230711 | 172900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230711 | 172800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230711 | 172700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230711 | 172600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230711 | 172500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230711 | 172400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230711 | 172300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230711 | 172200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230711 | 172100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230711 | 172000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230711 | 171900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230711 | 171800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230711 | 171700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230711 | 171600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230711 | 171500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230711 | 171400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230711 | 171300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230711 | 171200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230711 | 171100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230711 | 171000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230711 | 170900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230711 | 170800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230711 | 170700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230711 | 170600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230711 | 170500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230711 | 170400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230711 | 170300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230711 | 170200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 183 | 20230711 | 170100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230711 | 170000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230711 | 165900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230711 | 165800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230711 | 165700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230711 | 165600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230711 | 165500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230711 | 165400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230711 | 165300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230711 | 165200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230711 | 165100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230711 | 165000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230711 | 164900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230711 | 164800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230711 | 164700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230711 | 164600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230711 | 164500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230711 | 164400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230711 | 164300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230711 | 164200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230711 | 164100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230711 | 164000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230711 | 163900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230711 | 163800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230711 | 163700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230711 | 163600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230711 | 163500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230711 | 163400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230711 | 163300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230711 | 163200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 213 | 20230711 | 163100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20230711 | 163000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20230711 | 162900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20230711 | 162800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20230711 | 162700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20230711 | 162600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20230711 | 162500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20230711 | 162400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20230711 | 162300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20230711 | 162200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20230711 | 162100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20230711 | 162000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20230711 | 161900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20230711 | 161800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20230711 | 161700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20230711 | 161600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20230711 | 161500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20230711 | 161400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20230711 | 161300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20230711 | 161200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20230711 | 161100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20230711 | 161000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20230711 | 160900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20230711 | 160800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20230711 | 160700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20230711 | 160600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20230711 | 160500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20230711 | 160400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20230711 | 160300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20230711 | 160200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 243 | 20230711 | 160100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20230711 | 160000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20230711 | 155900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20230711 | 155800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20230711 | 155700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20230711 | 155600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20230711 | 155500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20230711 | 155400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20230711 | 155300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20230711 | 155200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20230711 | 155100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20230711 | 155000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20230711 | 154900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20230711 | 154800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20230711 | 154700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20230711 | 154600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20230711 | 154500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20230711 | 154400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20230711 | 154300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20230711 | 154200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20230711 | 154100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20230711 | 154000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20230711 | 153900 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20230711 | 153800 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20230711 | 153700 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20230711 | 153600 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20230711 | 153500 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20230711 | 153400 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20230711 | 153300 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20230711 | 153200 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 273 | 20230711 | 153100 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20230711 | 153000 | 25444103400 | 44000 | 44000 | 44000 | 44000 | 37543 |
| 275 | 20230711 | 152900 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20230711 | 152800 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20230711 | 152700 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20230711 | 152600 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20230711 | 152500 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20230711 | 152400 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20230711 | 152300 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20230711 | 152200 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20230711 | 152100 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20230711 | 152000 | 23792211400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20230711 | 151900 | 23792211400 | 44000 | 43900 | 44000 | 43850 | 2704 |
| 286 | 20230711 | 151800 | 23673351900 | 43950 | 43950 | 43950 | 43900 | 991 |
| 287 | 20230711 | 151700 | 23629802650 | 43900 | 43950 | 43950 | 43900 | 1329 |
| 288 | 20230711 | 151600 | 23571445400 | 43950 | 43950 | 43950 | 43900 | 739 |
| 289 | 20230711 | 151500 | 23538971050 | 43950 | 43950 | 44000 | 43900 | 1197 |
| 290 | 20230711 | 151400 | 23486365350 | 44000 | 43950 | 44000 | 43900 | 3735 |
| 291 | 20230711 | 151300 | 23322227350 | 43950 | 43800 | 43950 | 43800 | 3356 |
| 292 | 20230711 | 151200 | 23174918700 | 43850 | 43900 | 43900 | 43750 | 2900 |
| 293 | 20230711 | 151100 | 23047857100 | 43800 | 43850 | 43900 | 43800 | 1143 |
| 294 | 20230711 | 151000 | 22997743250 | 43850 | 43850 | 43850 | 43800 | 454 |
| 295 | 20230711 | 150900 | 22977839650 | 43850 | 43850 | 43850 | 43800 | 688 |
| 296 | 20230711 | 150800 | 22947676050 | 43800 | 43800 | 43850 | 43750 | 2201 |
| 297 | 20230711 | 150700 | 22851260200 | 43800 | 43650 | 43800 | 43650 | 900 |
| 298 | 20230711 | 150600 | 22811866750 | 43750 | 43800 | 43800 | 43650 | 4809 |
| 299 | 20230711 | 150500 | 22601612350 | 43800 | 43800 | 43800 | 43750 | 778 |
| 300 | 20230711 | 150400 | 22567551200 | 43750 | 43750 | 43800 | 43750 | 532 |
| 301 | 20230711 | 150300 | 22544256250 | 43750 | 43800 | 43800 | 43750 | 1265 |
| 302 | 20230711 | 150200 | 22488880500 | 43800 | 43750 | 43850 | 43750 | 799 |
| 303 | 20230711 | 150100 | 22453897250 | 43800 | 43800 | 43800 | 43750 | 836 |
| 304 | 20230711 | 150000 | 22417281700 | 43800 | 43800 | 43800 | 43750 | 885 |
| 305 | 20230711 | 145900 | 22378527800 | 43750 | 43800 | 43800 | 43750 | 1005 |
| 306 | 20230711 | 145800 | 22334531100 | 43800 | 43700 | 43800 | 43700 | 632 |
| 307 | 20230711 | 145700 | 22306858750 | 43750 | 43700 | 43800 | 43700 | 586 |
| 308 | 20230711 | 145600 | 22281213700 | 43750 | 43750 | 43800 | 43700 | 1085 |
| 309 | 20230711 | 145500 | 22233751550 | 43750 | 43750 | 43750 | 43700 | 557 |
| 310 | 20230711 | 145400 | 22209389600 | 43750 | 43750 | 43800 | 43700 | 897 |
| 311 | 20230711 | 145300 | 22170149650 | 43750 | 43800 | 43800 | 43750 | 1050 |
| 312 | 20230711 | 145200 | 22124190250 | 43800 | 43750 | 43800 | 43750 | 1167 |
| 313 | 20230711 | 145100 | 22073084300 | 43750 | 43800 | 43800 | 43750 | 956 |
| 314 | 20230711 | 145000 | 22031217000 | 43800 | 43850 | 43850 | 43750 | 1170 |
| 315 | 20230711 | 144900 | 21979974600 | 43850 | 43800 | 43850 | 43800 | 285 |
| 316 | 20230711 | 144800 | 21967479650 | 43800 | 43800 | 43850 | 43750 | 2758 |
| 317 | 20230711 | 144700 | 21846669250 | 43750 | 43750 | 43800 | 43750 | 607 |
| 318 | 20230711 | 144600 | 21820099500 | 43750 | 43750 | 43800 | 43750 | 412 |
| 319 | 20230711 | 144500 | 21802065050 | 43800 | 43850 | 43850 | 43750 | 545 |
| 320 | 20230711 | 144400 | 21778208350 | 43850 | 43800 | 43850 | 43750 | 896 |
| 321 | 20230711 | 144300 | 21738961300 | 43800 | 43800 | 43850 | 43800 | 663 |
| 322 | 20230711 | 144200 | 21709917000 | 43850 | 43750 | 43850 | 43750 | 842 |
| 323 | 20230711 | 144100 | 21673031850 | 43800 | 43800 | 43850 | 43750 | 2045 |
| 324 | 20230711 | 144000 | 21583455950 | 43850 | 43800 | 43850 | 43800 | 416 |
| 325 | 20230711 | 143900 | 21565217600 | 43850 | 43750 | 43850 | 43750 | 2044 |
| 326 | 20230711 | 143800 | 21475697350 | 43800 | 43750 | 43800 | 43750 | 684 |
| 327 | 20230711 | 143700 | 21445749050 | 43750 | 43850 | 43900 | 43750 | 4056 |
| 328 | 20230711 | 143600 | 21268039750 | 43850 | 43850 | 43950 | 43850 | 2950 |
| 329 | 20230711 | 143500 | 21138538800 | 43850 | 43850 | 43900 | 43850 | 507 |
| 330 | 20230711 | 143400 | 21116294300 | 43850 | 43850 | 43900 | 43850 | 320 |
| 331 | 20230711 | 143300 | 21102253000 | 43900 | 43850 | 43900 | 43850 | 939 |
| 332 | 20230711 | 143200 | 21061067300 | 43850 | 43900 | 43900 | 43850 | 783 |
| 333 | 20230711 | 143100 | 21026709600 | 43900 | 43850 | 43900 | 43850 | 304 |
| 334 | 20230711 | 143000 | 21013371550 | 43850 | 43850 | 43950 | 43800 | 1659 |
| 335 | 20230711 | 142900 | 20940566550 | 43850 | 43950 | 43950 | 43800 | 2572 |
| 336 | 20230711 | 142800 | 20827702100 | 44000 | 43950 | 44000 | 43900 | 1318 |
| 337 | 20230711 | 142700 | 20769776900 | 43950 | 43900 | 43950 | 43900 | 533 |
| 338 | 20230711 | 142600 | 20746361000 | 43900 | 43950 | 43950 | 43900 | 409 |
| 339 | 20230711 | 142500 | 20728393300 | 43950 | 43950 | 44000 | 43900 | 598 |
| 340 | 20230711 | 142400 | 20702113800 | 43950 | 43950 | 43950 | 43900 | 857 |
| 341 | 20230711 | 142300 | 20664457950 | 43950 | 43950 | 43950 | 43900 | 707 |
| 342 | 20230711 | 142200 | 20633396400 | 43900 | 43950 | 44000 | 43900 | 1180 |
| 343 | 20230711 | 142100 | 20581531650 | 43900 | 43900 | 44000 | 43900 | 1609 |
| 344 | 20230711 | 142000 | 20510808950 | 43950 | 43900 | 43950 | 43900 | 640 |
| 345 | 20230711 | 141900 | 20482696900 | 43900 | 43950 | 43950 | 43900 | 652 |
| 346 | 20230711 | 141800 | 20454046950 | 43950 | 43950 | 43950 | 43900 | 289 |
| 347 | 20230711 | 141700 | 20441347500 | 44000 | 43950 | 44000 | 43900 | 1349 |
| 348 | 20230711 | 141600 | 20382071450 | 43900 | 43950 | 44000 | 43900 | 463 |
| 349 | 20230711 | 141500 | 20361726500 | 43950 | 43900 | 44000 | 43900 | 1502 |
| 350 | 20230711 | 141400 | 20295718350 | 43900 | 43850 | 43950 | 43850 | 765 |
| 351 | 20230711 | 141300 | 20262137400 | 43850 | 43900 | 43950 | 43850 | 580 |
| 352 | 20230711 | 141200 | 20236662350 | 43900 | 43900 | 43950 | 43850 | 1315 |
| 353 | 20230711 | 141100 | 20178924900 | 43850 | 43950 | 44000 | 43850 | 954 |
| 354 | 20230711 | 141000 | 20137020800 | 43900 | 44000 | 44000 | 43900 | 1275 |
| 355 | 20230711 | 140900 | 20080979750 | 43950 | 43900 | 44000 | 43900 | 908 |
| 356 | 20230711 | 140800 | 20041070450 | 43900 | 43900 | 43950 | 43850 | 583 |
| 357 | 20230711 | 140700 | 20015478250 | 43900 | 43950 | 44000 | 43850 | 4653 |
| 358 | 20230711 | 140600 | 19811111900 | 44000 | 43950 | 44000 | 43950 | 1180 |
| 359 | 20230711 | 140500 | 19759195700 | 44000 | 43950 | 44000 | 43950 | 889 |
| 360 | 20230711 | 140400 | 19720090700 | 43950 | 44000 | 44000 | 43950 | 421 |
| 361 | 20230711 | 140300 | 19701573900 | 44000 | 43950 | 44000 | 43900 | 1098 |
| 362 | 20230711 | 140200 | 19653302350 | 44000 | 44000 | 44000 | 43950 | 837 |
| 363 | 20230711 | 140100 | 19616492100 | 43950 | 44000 | 44000 | 43950 | 608 |
| 364 | 20230711 | 140000 | 19589748000 | 43950 | 43900 | 44000 | 43900 | 278 |
| 365 | 20230711 | 135900 | 19577522650 | 43900 | 43950 | 43950 | 43900 | 1604 |
| 366 | 20230711 | 135800 | 19507034350 | 43950 | 43900 | 43950 | 43900 | 690 |
| 367 | 20230711 | 135700 | 19476724300 | 43900 | 43900 | 44000 | 43900 | 632 |
| 368 | 20230711 | 135600 | 19448953750 | 43950 | 44000 | 44050 | 43900 | 1581 |
| 369 | 20230711 | 135500 | 19379466850 | 44000 | 44000 | 44050 | 43950 | 694 |
| 370 | 20230711 | 135400 | 19348923550 | 44000 | 43950 | 44000 | 43950 | 1303 |
| 371 | 20230711 | 135300 | 19291622600 | 44000 | 44000 | 44000 | 43950 | 714 |
| 372 | 20230711 | 135200 | 19260219400 | 44000 | 43950 | 44000 | 43950 | 483 |
| 373 | 20230711 | 135100 | 19238972250 | 43950 | 43950 | 44000 | 43950 | 1097 |
| 374 | 20230711 | 135000 | 19190712300 | 44000 | 43950 | 44000 | 43950 | 637 |
| 375 | 20230711 | 134900 | 19162692950 | 43950 | 44000 | 44050 | 43950 | 766 |
| 376 | 20230711 | 134800 | 19128982800 | 44000 | 44000 | 44050 | 43950 | 976 |
| 377 | 20230711 | 134700 | 19086034700 | 43950 | 43950 | 44050 | 43950 | 1101 |
| 378 | 20230711 | 134600 | 19037593800 | 44000 | 44000 | 44000 | 43950 | 952 |
| 379 | 20230711 | 134500 | 18995712650 | 44000 | 43950 | 44000 | 43900 | 1734 |
| 380 | 20230711 | 134400 | 18919478550 | 43950 | 43950 | 44000 | 43900 | 1336 |
| 381 | 20230711 | 134300 | 18860751650 | 44000 | 43950 | 44000 | 43950 | 1182 |
| 382 | 20230711 | 134200 | 18808782800 | 43950 | 43950 | 44000 | 43950 | 1876 |
| 383 | 20230711 | 134100 | 18726317850 | 43950 | 44000 | 44000 | 43950 | 592 |
| 384 | 20230711 | 134000 | 18700271800 | 44000 | 43950 | 44000 | 43950 | 745 |
| 385 | 20230711 | 133900 | 18667494650 | 44000 | 44000 | 44000 | 43950 | 1025 |
| 386 | 20230711 | 133800 | 18622409150 | 43950 | 43950 | 44000 | 43950 | 420 |
| 387 | 20230711 | 133700 | 18603930850 | 44000 | 44000 | 44000 | 43950 | 1425 |
| 388 | 20230711 | 133600 | 18541239400 | 43950 | 44000 | 44050 | 43950 | 3469 |
| 389 | 20230711 | 133500 | 18388599100 | 44000 | 44000 | 44050 | 44000 | 517 |
| 390 | 20230711 | 133400 | 18365833050 | 44050 | 43950 | 44050 | 43950 | 1043 |
| 391 | 20230711 | 133300 | 18319933550 | 44000 | 44000 | 44050 | 43950 | 2489 |
| 392 | 20230711 | 133200 | 18210417700 | 44000 | 43950 | 44000 | 43950 | 908 |
| 393 | 20230711 | 133100 | 18170481250 | 44000 | 44000 | 44050 | 43950 | 1256 |
| 394 | 20230711 | 133000 | 18115217200 | 44050 | 44050 | 44050 | 44000 | 1346 |
| 395 | 20230711 | 132900 | 18055936900 | 44050 | 44050 | 44050 | 44000 | 605 |
| 396 | 20230711 | 132800 | 18029291950 | 44050 | 44000 | 44050 | 44000 | 575 |
| 397 | 20230711 | 132700 | 18003972050 | 44000 | 44000 | 44050 | 44000 | 1554 |
| 398 | 20230711 | 132600 | 17935533150 | 44050 | 44050 | 44050 | 44000 | 459 |
| 399 | 20230711 | 132500 | 17915323450 | 44000 | 44050 | 44050 | 44000 | 2389 |
| 400 | 20230711 | 132400 | 17810150250 | 44000 | 44000 | 44050 | 44000 | 1136 |
| 401 | 20230711 | 132300 | 17760144150 | 44050 | 44000 | 44050 | 44000 | 647 |
| 402 | 20230711 | 132200 | 17731664950 | 44000 | 44000 | 44050 | 44000 | 852 |
| 403 | 20230711 | 132100 | 17694145400 | 44000 | 44000 | 44050 | 44000 | 345 |
| 404 | 20230711 | 132000 | 17678962000 | 44050 | 44000 | 44050 | 44000 | 847 |
| 405 | 20230711 | 131900 | 17641658350 | 44050 | 44050 | 44100 | 44000 | 746 |
| 406 | 20230711 | 131800 | 17608785050 | 44050 | 44000 | 44100 | 44000 | 846 |
| 407 | 20230711 | 131700 | 17571514650 | 44050 | 44050 | 44100 | 44000 | 558 |
| 408 | 20230711 | 131600 | 17546941600 | 44100 | 44050 | 44100 | 44000 | 688 |
| 409 | 20230711 | 131500 | 17516607500 | 44000 | 44000 | 44100 | 44000 | 1380 |
| 410 | 20230711 | 131400 | 17455819300 | 44050 | 44050 | 44100 | 44000 | 376 |
| 411 | 20230711 | 131300 | 17439252150 | 44100 | 44050 | 44100 | 44050 | 1978 |
| 412 | 20230711 | 131200 | 17352103500 | 44100 | 44000 | 44100 | 43950 | 3499 |
| 413 | 20230711 | 131100 | 17198004950 | 43950 | 43950 | 44000 | 43950 | 519 |
| 414 | 20230711 | 131000 | 17175180350 | 43950 | 44000 | 44050 | 43950 | 2509 |
| 415 | 20230711 | 130900 | 17064777350 | 44050 | 44000 | 44050 | 44000 | 1921 |
| 416 | 20230711 | 130800 | 16980221250 | 44000 | 44050 | 44050 | 44000 | 742 |
| 417 | 20230711 | 130700 | 16947545300 | 44050 | 44050 | 44050 | 44000 | 492 |
| 418 | 20230711 | 130600 | 16925875900 | 44100 | 44050 | 44100 | 44050 | 1281 |
| 419 | 20230711 | 130500 | 16869427750 | 44100 | 44100 | 44100 | 44050 | 570 |
| 420 | 20230711 | 130400 | 16844295950 | 44050 | 44050 | 44100 | 44050 | 530 |
| 421 | 20230711 | 130300 | 16820931550 | 44050 | 44050 | 44100 | 44050 | 694 |
| 422 | 20230711 | 130200 | 16790345750 | 44050 | 44050 | 44100 | 44050 | 631 |
| 423 | 20230711 | 130100 | 16762528050 | 44100 | 44100 | 44100 | 44050 | 541 |
| 424 | 20230711 | 130000 | 16738677850 | 44050 | 44100 | 44100 | 44050 | 479 |
| 425 | 20230711 | 125900 | 16717564800 | 44050 | 44050 | 44100 | 44000 | 793 |
| 426 | 20230711 | 125800 | 16682616600 | 44050 | 44100 | 44100 | 44000 | 747 |
| 427 | 20230711 | 125700 | 16649692950 | 44100 | 44000 | 44100 | 44000 | 2167 |
| 428 | 20230711 | 125600 | 16554238350 | 44050 | 44000 | 44050 | 44000 | 434 |
| 429 | 20230711 | 125500 | 16535125100 | 44050 | 44050 | 44050 | 44000 | 736 |
| 430 | 20230711 | 125400 | 16502709500 | 44050 | 43950 | 44050 | 43950 | 2718 |
| 431 | 20230711 | 125300 | 16383095700 | 44000 | 44000 | 44000 | 43950 | 646 |
| 432 | 20230711 | 125200 | 16354673850 | 43950 | 44000 | 44000 | 43950 | 309 |
| 433 | 20230711 | 125100 | 16341084950 | 44000 | 43950 | 44000 | 43950 | 1237 |
| 434 | 20230711 | 125000 | 16286675100 | 44000 | 43950 | 44000 | 43950 | 357 |
| 435 | 20230711 | 124900 | 16270973100 | 43950 | 43950 | 44000 | 43950 | 460 |
| 436 | 20230711 | 124800 | 16250735050 | 43950 | 43950 | 44000 | 43900 | 524 |
| 437 | 20230711 | 124700 | 16227692950 | 43950 | 44000 | 44000 | 43900 | 1357 |
| 438 | 20230711 | 124600 | 16168049450 | 44000 | 43950 | 44000 | 43950 | 339 |
| 439 | 20230711 | 124500 | 16153138500 | 43950 | 43950 | 44050 | 43900 | 1360 |
| 440 | 20230711 | 124400 | 16093324500 | 43950 | 44000 | 44000 | 43900 | 372 |
| 441 | 20230711 | 124300 | 16076963150 | 43950 | 43950 | 44000 | 43900 | 645 |
| 442 | 20230711 | 124200 | 16048610100 | 43900 | 43950 | 44000 | 43900 | 556 |
| 443 | 20230711 | 124100 | 16024177450 | 43900 | 43950 | 44000 | 43900 | 526 |
| 444 | 20230711 | 124000 | 16001049050 | 43950 | 44000 | 44000 | 43950 | 470 |
| 445 | 20230711 | 123900 | 15980376450 | 44000 | 44000 | 44000 | 43900 | 614 |
| 446 | 20230711 | 123800 | 15953370300 | 43900 | 43950 | 44050 | 43900 | 4602 |
| 447 | 20230711 | 123700 | 15751015950 | 44000 | 44050 | 44050 | 43950 | 501 |
| 448 | 20230711 | 123600 | 15728974300 | 44050 | 43950 | 44050 | 43950 | 3338 |
| 449 | 20230711 | 123500 | 15582035050 | 44000 | 43950 | 44000 | 43950 | 766 |
| 450 | 20230711 | 123400 | 15548340550 | 43950 | 43950 | 44000 | 43950 | 530 |
| 451 | 20230711 | 123300 | 15525030400 | 43950 | 43950 | 44000 | 43950 | 2153 |
| 452 | 20230711 | 123200 | 15430314700 | 44000 | 44000 | 44000 | 43950 | 703 |
| 453 | 20230711 | 123100 | 15399392200 | 44000 | 43950 | 44000 | 43950 | 409 |
| 454 | 20230711 | 123000 | 15381401050 | 43950 | 44000 | 44000 | 43950 | 989 |
| 455 | 20230711 | 122900 | 15337894650 | 44000 | 43950 | 44000 | 43950 | 639 |
| 456 | 20230711 | 122800 | 15309780600 | 44000 | 43950 | 44000 | 43950 | 257 |
| 457 | 20230711 | 122700 | 15298480900 | 43950 | 43950 | 44000 | 43950 | 664 |
| 458 | 20230711 | 122600 | 15269274800 | 43950 | 44000 | 44000 | 43950 | 634 |
| 459 | 20230711 | 122500 | 15241395750 | 44000 | 44000 | 44000 | 43950 | 458 |
| 460 | 20230711 | 122400 | 15221245600 | 44000 | 43950 | 44000 | 43900 | 1654 |
| 461 | 20230711 | 122300 | 15148518300 | 43950 | 43950 | 44000 | 43950 | 1027 |
| 462 | 20230711 | 122200 | 15103368700 | 43950 | 44000 | 44000 | 43950 | 2163 |
| 463 | 20230711 | 122100 | 15008201100 | 43950 | 44000 | 44000 | 43950 | 1116 |
| 464 | 20230711 | 122000 | 14959107800 | 43950 | 43950 | 44000 | 43950 | 312 |
| 465 | 20230711 | 121900 | 14945386300 | 44000 | 44000 | 44000 | 43950 | 603 |
| 466 | 20230711 | 121800 | 14918859950 | 43950 | 44000 | 44000 | 43950 | 1268 |
| 467 | 20230711 | 121700 | 14863078200 | 44000 | 44000 | 44000 | 43950 | 1290 |
| 468 | 20230711 | 121600 | 14806322450 | 43950 | 43950 | 44000 | 43950 | 734 |
| 469 | 20230711 | 121500 | 14774034750 | 43950 | 43950 | 44000 | 43950 | 3295 |
| 470 | 20230711 | 121400 | 14629061150 | 44000 | 43950 | 44000 | 43950 | 1118 |
| 471 | 20230711 | 121300 | 14579901450 | 43950 | 43950 | 44000 | 43950 | 457 |
| 472 | 20230711 | 121200 | 14559803750 | 43950 | 43950 | 44000 | 43950 | 1122 |
| 473 | 20230711 | 121100 | 14510444650 | 44000 | 43950 | 44000 | 43950 | 542 |
| 474 | 20230711 | 121000 | 14486607850 | 43950 | 43950 | 44000 | 43950 | 562 |
| 475 | 20230711 | 120900 | 14461889100 | 43950 | 43950 | 44000 | 43950 | 1849 |
| 476 | 20230711 | 120800 | 14380565250 | 43950 | 44000 | 44000 | 43950 | 1479 |
| 477 | 20230711 | 120700 | 14315490150 | 43950 | 44000 | 44000 | 43950 | 1722 |
| 478 | 20230711 | 120600 | 14239738300 | 43950 | 44000 | 44000 | 43950 | 1380 |
| 479 | 20230711 | 120500 | 14179024750 | 44000 | 43950 | 44000 | 43950 | 515 |
| 480 | 20230711 | 120400 | 14156378950 | 43950 | 43950 | 44000 | 43950 | 557 |
| 481 | 20230711 | 120300 | 14131877850 | 44000 | 43950 | 44000 | 43950 | 379 |
| 482 | 20230711 | 120200 | 14115209450 | 44000 | 43950 | 44000 | 43950 | 846 |
| 483 | 20230711 | 120100 | 14078003700 | 43950 | 43950 | 44000 | 43950 | 566 |
| 484 | 20230711 | 120000 | 14053111500 | 43950 | 43950 | 44000 | 43950 | 999 |
| 485 | 20230711 | 115900 | 14009161300 | 44000 | 44000 | 44000 | 43950 | 539 |
| 486 | 20230711 | 115800 | 13985456700 | 44000 | 43950 | 44000 | 43950 | 551 |
| 487 | 20230711 | 115700 | 13961222750 | 43950 | 44000 | 44000 | 43950 | 798 |
| 488 | 20230711 | 115600 | 13926135150 | 43950 | 44000 | 44000 | 43950 | 444 |
| 489 | 20230711 | 115500 | 13906605800 | 44000 | 43950 | 44000 | 43950 | 870 |
| 490 | 20230711 | 115400 | 13868341500 | 43950 | 43950 | 44000 | 43900 | 1099 |
| 491 | 20230711 | 115300 | 13820047350 | 43900 | 44000 | 44000 | 43900 | 3503 |
| 492 | 20230711 | 115200 | 13666185850 | 44000 | 44000 | 44000 | 43950 | 727 |
| 493 | 20230711 | 115100 | 13634206250 | 44000 | 43950 | 44000 | 43950 | 180 |
| 494 | 20230711 | 115000 | 13626289500 | 43950 | 44000 | 44000 | 43950 | 742 |
| 495 | 20230711 | 114900 | 13593646950 | 44000 | 43950 | 44000 | 43900 | 746 |
| 496 | 20230711 | 114800 | 13560846800 | 44000 | 43950 | 44000 | 43900 | 1020 |
| 497 | 20230711 | 114700 | 13516022400 | 44000 | 43950 | 44000 | 43950 | 396 |
| 498 | 20230711 | 114600 | 13498610450 | 43950 | 44000 | 44000 | 43950 | 703 |
| 499 | 20230711 | 114500 | 13467689500 | 44000 | 44000 | 44000 | 43950 | 752 |
| 500 | 20230711 | 114400 | 13434602450 | 43950 | 43950 | 44000 | 43900 | 401 |
| 501 | 20230711 | 114300 | 13416970500 | 43950 | 43900 | 43950 | 43900 | 542 |
| 502 | 20230711 | 114200 | 13393160100 | 43950 | 43900 | 43950 | 43900 | 700 |
| 503 | 20230711 | 114100 | 13362400800 | 43950 | 44000 | 44000 | 43900 | 893 |
| 504 | 20230711 | 114000 | 13323150450 | 44000 | 43950 | 44000 | 43950 | 321 |
| 505 | 20230711 | 113900 | 13309035800 | 43950 | 44000 | 44000 | 43950 | 1050 |
| 506 | 20230711 | 113800 | 13262842000 | 43950 | 44000 | 44000 | 43950 | 243 |
| 507 | 20230711 | 113700 | 13252159100 | 44000 | 43950 | 44000 | 43900 | 917 |
| 508 | 20230711 | 113600 | 13211853550 | 43900 | 43900 | 43950 | 43900 | 1035 |
| 509 | 20230711 | 113500 | 13166372550 | 43950 | 43950 | 43950 | 43900 | 672 |
| 510 | 20230711 | 113400 | 13136848350 | 43950 | 43950 | 43950 | 43900 | 319 |
| 511 | 20230711 | 113300 | 13122838200 | 43950 | 43900 | 43950 | 43900 | 1723 |
| 512 | 20230711 | 113200 | 13047115050 | 43900 | 43900 | 43950 | 43900 | 861 |
| 513 | 20230711 | 113100 | 13009303500 | 43900 | 43950 | 44000 | 43900 | 317 |
| 514 | 20230711 | 113000 | 12995369600 | 43950 | 43950 | 43950 | 43900 | 986 |
| 515 | 20230711 | 112900 | 12952035150 | 43950 | 44000 | 44000 | 43950 | 835 |
| 516 | 20230711 | 112800 | 12915317550 | 44000 | 44000 | 44000 | 43950 | 351 |
| 517 | 20230711 | 112700 | 12899880150 | 44000 | 44000 | 44000 | 43950 | 916 |
| 518 | 20230711 | 112600 | 12859611400 | 44000 | 44000 | 44000 | 43950 | 1585 |
| 519 | 20230711 | 112500 | 12789935500 | 43950 | 44000 | 44000 | 43950 | 498 |
| 520 | 20230711 | 112400 | 12768029400 | 43950 | 44000 | 44000 | 43950 | 841 |
| 521 | 20230711 | 112300 | 12731033300 | 44000 | 44000 | 44000 | 43950 | 312 |
| 522 | 20230711 | 112200 | 12717306500 | 44000 | 44000 | 44000 | 43950 | 659 |
| 523 | 20230711 | 112100 | 12688325600 | 43950 | 44000 | 44000 | 43950 | 1963 |
| 524 | 20230711 | 112000 | 12602004950 | 44000 | 44000 | 44000 | 43950 | 11367 |
| 525 | 20230711 | 111900 | 12101858100 | 44000 | 43950 | 44000 | 43900 | 383 |
| 526 | 20230711 | 111800 | 12085018950 | 43950 | 43950 | 43950 | 43900 | 314 |
| 527 | 20230711 | 111700 | 12071220300 | 43950 | 43950 | 43950 | 43900 | 462 |
| 528 | 20230711 | 111600 | 12050919100 | 43950 | 43900 | 43950 | 43900 | 537 |
| 529 | 20230711 | 111500 | 12027331100 | 43900 | 43850 | 43950 | 43850 | 1495 |
| 530 | 20230711 | 111400 | 11961675800 | 43900 | 43900 | 43900 | 43850 | 227 |
| 531 | 20230711 | 111300 | 11951711700 | 43900 | 43850 | 43900 | 43800 | 1209 |
| 532 | 20230711 | 111200 | 11898700200 | 43800 | 43850 | 43850 | 43800 | 264 |
| 533 | 20230711 | 111100 | 11887127100 | 43850 | 43850 | 43850 | 43800 | 263 |
| 534 | 20230711 | 111000 | 11875598050 | 43850 | 43800 | 43850 | 43800 | 1218 |
| 535 | 20230711 | 110900 | 11822248000 | 43800 | 43850 | 43850 | 43800 | 1147 |
| 536 | 20230711 | 110800 | 11771953350 | 43850 | 43900 | 43900 | 43800 | 1487 |
| 537 | 20230711 | 110700 | 11706711200 | 43900 | 43900 | 43950 | 43900 | 1475 |
| 538 | 20230711 | 110600 | 11641945850 | 43950 | 43900 | 43950 | 43900 | 917 |
| 539 | 20230711 | 110500 | 11601644500 | 43900 | 43950 | 43950 | 43900 | 102 |
| 540 | 20230711 | 110400 | 11597162650 | 43950 | 43950 | 43950 | 43900 | 293 |
| 541 | 20230711 | 110300 | 11584285600 | 43950 | 43950 | 43950 | 43900 | 351 |
| 542 | 20230711 | 110200 | 11568860850 | 43950 | 43900 | 43950 | 43900 | 1738 |
| 543 | 20230711 | 110100 | 11492479950 | 43950 | 43950 | 43950 | 43900 | 64 |
| 544 | 20230711 | 110000 | 11489667900 | 43950 | 43950 | 43950 | 43950 | 1075 |
| 545 | 20230711 | 105900 | 11442421650 | 43950 | 43950 | 43950 | 43900 | 134 |
| 546 | 20230711 | 105800 | 11436535050 | 43950 | 43950 | 43950 | 43900 | 384 |
| 547 | 20230711 | 105700 | 11419666150 | 43950 | 43900 | 43950 | 43900 | 664 |
| 548 | 20230711 | 105600 | 11390486750 | 43950 | 43900 | 43950 | 43900 | 460 |
| 549 | 20230711 | 105500 | 11370271050 | 43900 | 43950 | 43950 | 43900 | 295 |
| 550 | 20230711 | 105400 | 11357307500 | 43950 | 43950 | 43950 | 43900 | 934 |
| 551 | 20230711 | 105300 | 11316267350 | 43950 | 43900 | 43950 | 43900 | 347 |
| 552 | 20230711 | 105200 | 11301021750 | 43950 | 43900 | 43950 | 43850 | 1991 |
| 553 | 20230711 | 105100 | 11213617100 | 43850 | 43900 | 43900 | 43850 | 1039 |
| 554 | 20230711 | 105000 | 11168005750 | 43900 | 43850 | 43900 | 43850 | 187 |
| 555 | 20230711 | 104900 | 11159801200 | 43900 | 43900 | 43900 | 43850 | 275 |
| 556 | 20230711 | 104800 | 11147734200 | 43900 | 43850 | 43900 | 43850 | 614 |
| 557 | 20230711 | 104700 | 11120803300 | 43850 | 43900 | 43900 | 43850 | 2218 |
| 558 | 20230711 | 104600 | 11023531200 | 43850 | 43950 | 43950 | 43850 | 445 |
| 559 | 20230711 | 104500 | 11003995050 | 43900 | 43900 | 43950 | 43900 | 1002 |
| 560 | 20230711 | 104400 | 10959960450 | 43900 | 43950 | 43950 | 43850 | 494 |
| 561 | 20230711 | 104300 | 10938263050 | 43950 | 43900 | 43950 | 43900 | 185 |
| 562 | 20230711 | 104200 | 10930136550 | 43900 | 43850 | 43950 | 43850 | 1197 |
| 563 | 20230711 | 104100 | 10877587000 | 43900 | 43900 | 43900 | 43850 | 637 |
| 564 | 20230711 | 104000 | 10849623700 | 43900 | 43850 | 43900 | 43850 | 193 |
| 565 | 20230711 | 103900 | 10841156500 | 43900 | 43900 | 43950 | 43850 | 1062 |
| 566 | 20230711 | 103800 | 10794532850 | 43950 | 43900 | 43950 | 43900 | 1066 |
| 567 | 20230711 | 103700 | 10747728950 | 43950 | 43900 | 43950 | 43900 | 482 |
| 568 | 20230711 | 103600 | 10726555000 | 43950 | 43950 | 43950 | 43900 | 737 |
| 569 | 20230711 | 103500 | 10694165200 | 43900 | 43950 | 43950 | 43900 | 262 |
| 570 | 20230711 | 103400 | 10682651050 | 43950 | 43950 | 43950 | 43900 | 178 |
| 571 | 20230711 | 103300 | 10674831950 | 43950 | 43950 | 43950 | 43900 | 1156 |
| 572 | 20230711 | 103200 | 10624038300 | 43950 | 43950 | 43950 | 43900 | 272 |
| 573 | 20230711 | 103100 | 10612093250 | 43950 | 43950 | 43950 | 43900 | 430 |
| 574 | 20230711 | 103000 | 10593206750 | 43950 | 43900 | 43950 | 43850 | 899 |
| 575 | 20230711 | 102900 | 10553735950 | 43850 | 43950 | 43950 | 43850 | 1152 |
| 576 | 20230711 | 102800 | 10503160550 | 43900 | 43900 | 43950 | 43900 | 986 |
| 577 | 20230711 | 102700 | 10459867900 | 43950 | 43950 | 43950 | 43900 | 330 |
| 578 | 20230711 | 102600 | 10445377100 | 43950 | 43950 | 43950 | 43900 | 347 |
| 579 | 20230711 | 102500 | 10430137650 | 43900 | 43900 | 43950 | 43900 | 285 |
| 580 | 20230711 | 102400 | 10417623050 | 43900 | 43850 | 43900 | 43850 | 2826 |
| 581 | 20230711 | 102300 | 10293659100 | 43850 | 43850 | 43850 | 43800 | 119 |
| 582 | 20230711 | 102200 | 10288441300 | 43800 | 43850 | 43850 | 43800 | 120 |
| 583 | 20230711 | 102100 | 10283183750 | 43850 | 43800 | 43850 | 43800 | 1063 |
| 584 | 20230711 | 102000 | 10236619050 | 43800 | 43850 | 43850 | 43800 | 789 |
| 585 | 20230711 | 101900 | 10202057350 | 43850 | 43800 | 43850 | 43800 | 130 |
| 586 | 20230711 | 101800 | 10196358300 | 43850 | 43800 | 43850 | 43800 | 1193 |
| 587 | 20230711 | 101700 | 10144046450 | 43800 | 43850 | 43850 | 43800 | 350 |
| 588 | 20230711 | 101600 | 10128702250 | 43850 | 43850 | 43850 | 43800 | 265 |
| 589 | 20230711 | 101500 | 10117086050 | 43850 | 43850 | 43900 | 43850 | 818 |
| 590 | 20230711 | 101400 | 10081191750 | 43900 | 43850 | 43900 | 43800 | 606 |
| 591 | 20230711 | 101300 | 10054619100 | 43850 | 43850 | 43850 | 43800 | 357 |
| 592 | 20230711 | 101200 | 10038974250 | 43850 | 43900 | 43900 | 43800 | 788 |
| 593 | 20230711 | 101100 | 10004412850 | 43900 | 43900 | 43900 | 43850 | 109 |
| 594 | 20230711 | 101000 | 9999630550 | 43900 | 43900 | 43900 | 43850 | 437 |
| 595 | 20230711 | 100900 | 9980455200 | 43900 | 43800 | 43900 | 43800 | 938 |
| 596 | 20230711 | 100800 | 9939325250 | 43850 | 43900 | 43900 | 43850 | 948 |
| 597 | 20230711 | 100700 | 9897749700 | 43900 | 43900 | 43900 | 43850 | 154 |
| 598 | 20230711 | 100600 | 9890993050 | 43900 | 43900 | 43900 | 43850 | 922 |
| 599 | 20230711 | 100500 | 9850517950 | 43900 | 43900 | 43900 | 43850 | 1685 |
| 600 | 20230711 | 100400 | 9776547100 | 43900 | 43850 | 43900 | 43800 | 308 |
| 601 | 20230711 | 100300 | 9763036650 | 43800 | 43900 | 43900 | 43750 | 2274 |
| 602 | 20230711 | 100200 | 9663371150 | 43900 | 43900 | 43900 | 43850 | 372 |
| 603 | 20230711 | 100100 | 9647053400 | 43900 | 43900 | 43900 | 43850 | 31 |
| 604 | 20230711 | 100000 | 9645693250 | 43900 | 43800 | 43900 | 43750 | 7037 |
| 605 | 20230711 | 095900 | 9337433550 | 43800 | 43750 | 43800 | 43750 | 421 |
| 606 | 20230711 | 095800 | 9319001650 | 43800 | 43850 | 43850 | 43800 | 1670 |
| 607 | 20230711 | 095700 | 9245847450 | 43850 | 43850 | 43850 | 43800 | 380 |
| 608 | 20230711 | 095600 | 9229191100 | 43850 | 43850 | 43850 | 43800 | 193 |
| 609 | 20230711 | 095500 | 9220730500 | 43850 | 43850 | 43900 | 43800 | 924 |
| 610 | 20230711 | 095400 | 9180208850 | 43900 | 43900 | 43900 | 43850 | 810 |
| 611 | 20230711 | 095300 | 9144654850 | 43850 | 43800 | 43900 | 43800 | 1251 |
| 612 | 20230711 | 095200 | 9089793600 | 43800 | 43800 | 43850 | 43800 | 683 |
| 613 | 20230711 | 095100 | 9059864550 | 43850 | 43850 | 43900 | 43850 | 1378 |
| 614 | 20230711 | 095000 | 8999403800 | 43900 | 43850 | 43900 | 43850 | 321 |
| 615 | 20230711 | 094900 | 8985314800 | 43900 | 43850 | 43900 | 43850 | 277 |
| 616 | 20230711 | 094800 | 8973157700 | 43900 | 43900 | 43900 | 43850 | 922 |
| 617 | 20230711 | 094700 | 8932685900 | 43850 | 43900 | 43900 | 43850 | 491 |
| 618 | 20230711 | 094600 | 8911141650 | 43900 | 43900 | 43900 | 43850 | 269 |
| 619 | 20230711 | 094500 | 8899336000 | 43850 | 43900 | 43900 | 43850 | 467 |
| 620 | 20230711 | 094400 | 8878837150 | 43900 | 43900 | 43900 | 43850 | 362 |
| 621 | 20230711 | 094300 | 8862947450 | 43900 | 43800 | 43900 | 43800 | 521 |
| 622 | 20230711 | 094200 | 8840102350 | 43850 | 43850 | 43900 | 43800 | 611 |
| 623 | 20230711 | 094100 | 8813312150 | 43900 | 43700 | 43900 | 43700 | 984 |
| 624 | 20230711 | 094000 | 8770231350 | 43700 | 43700 | 43700 | 43600 | 1044 |
| 625 | 20230711 | 093900 | 8724635800 | 43550 | 43650 | 43700 | 43500 | 10978 |
| 626 | 20230711 | 093800 | 8245842100 | 43650 | 43650 | 43700 | 43650 | 712 |
| 627 | 20230711 | 093700 | 8214733850 | 43650 | 43700 | 43750 | 43650 | 790 |
| 628 | 20230711 | 093600 | 8180203100 | 43700 | 43750 | 43750 | 43700 | 1522 |
| 629 | 20230711 | 093500 | 8113639600 | 43750 | 43850 | 43900 | 43700 | 1554 |
| 630 | 20230711 | 093400 | 8045598150 | 43900 | 43850 | 43900 | 43850 | 449 |
| 631 | 20230711 | 093300 | 8025893450 | 43850 | 43900 | 43950 | 43850 | 687 |
| 632 | 20230711 | 093200 | 7995761100 | 43900 | 43950 | 43950 | 43850 | 662 |
| 633 | 20230711 | 093100 | 7966699300 | 43900 | 44000 | 44000 | 43900 | 1998 |
| 634 | 20230711 | 093000 | 7878926750 | 44000 | 43850 | 44000 | 43800 | 847 |
| 635 | 20230711 | 092900 | 7841750600 | 43850 | 44050 | 44050 | 43800 | 3275 |
| 636 | 20230711 | 092800 | 7698082800 | 44000 | 44000 | 44050 | 43950 | 1887 |
| 637 | 20230711 | 092700 | 7615080050 | 44050 | 44150 | 44200 | 43950 | 6321 |
| 638 | 20230711 | 092600 | 7336538050 | 44150 | 44050 | 44150 | 44050 | 1782 |
| 639 | 20230711 | 092500 | 7257942150 | 44050 | 44050 | 44150 | 44000 | 4292 |
| 640 | 20230711 | 092400 | 7068872750 | 44100 | 44000 | 44100 | 44000 | 3289 |
| 641 | 20230711 | 092300 | 6924047800 | 44000 | 44200 | 44200 | 44000 | 3146 |
| 642 | 20230711 | 092200 | 6785434200 | 44200 | 44350 | 44350 | 44200 | 4036 |
| 643 | 20230711 | 092100 | 6606928600 | 44350 | 44350 | 44400 | 44300 | 5121 |
| 644 | 20230711 | 092000 | 6379860050 | 44400 | 44450 | 44450 | 44350 | 4974 |
| 645 | 20230711 | 091900 | 6158903500 | 44450 | 44500 | 44500 | 44400 | 5219 |
| 646 | 20230711 | 091800 | 5926939700 | 44500 | 44350 | 44500 | 44300 | 9266 |
| 647 | 20230711 | 091700 | 5515215300 | 44300 | 44400 | 44400 | 44200 | 8117 |
| 648 | 20230711 | 091600 | 5155652300 | 44350 | 43900 | 44400 | 43900 | 46913 |
| 649 | 20230711 | 091500 | 3085490050 | 43900 | 43800 | 43900 | 43800 | 3808 |
| 650 | 20230711 | 091400 | 2918471850 | 43800 | 43900 | 43900 | 43800 | 3510 |
| 651 | 20230711 | 091300 | 2764608500 | 43900 | 43900 | 43900 | 43850 | 1504 |
| 652 | 20230711 | 091200 | 2698585700 | 43900 | 43800 | 43900 | 43800 | 3281 |
| 653 | 20230711 | 091100 | 2554647150 | 43800 | 43850 | 43900 | 43800 | 1666 |
| 654 | 20230711 | 091000 | 2481605000 | 43850 | 43850 | 43900 | 43850 | 2593 |
| 655 | 20230711 | 090900 | 2367889800 | 43850 | 43700 | 43850 | 43650 | 2381 |
| 656 | 20230711 | 090800 | 2263773550 | 43700 | 43950 | 44000 | 43700 | 3917 |
| 657 | 20230711 | 090700 | 2091918250 | 44000 | 43900 | 44000 | 43850 | 9839 |
| 658 | 20230711 | 090600 | 1659370450 | 43900 | 43800 | 43900 | 43750 | 7318 |
| 659 | 20230711 | 090500 | 1338423450 | 43800 | 43600 | 43800 | 43600 | 11170 |
| 660 | 20230711 | 090400 | 850283400 | 43650 | 43500 | 43700 | 43500 | 4877 |
| 661 | 20230711 | 090300 | 637554600 | 43550 | 43300 | 43550 | 43300 | 4505 |
| 662 | 20230711 | 090200 | 441832550 | 43300 | 43450 | 43450 | 43300 | 835 |
| 663 | 20230711 | 090100 | 405649500 | 43450 | 43350 | 43500 | 43200 | 5268 |
| 664 | 20230711 | 090000 | 177294700 | 43350 | 43250 | 43400 | 43100 | 4096 |