36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 200700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 3 | 20230712 | 200600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20230712 | 200500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20230712 | 200400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20230712 | 200300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20230712 | 200200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20230712 | 200100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20230712 | 200000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20230712 | 195900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20230712 | 195800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20230712 | 195700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20230712 | 195600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20230712 | 195500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20230712 | 195400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20230712 | 195300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20230712 | 195200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20230712 | 195100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20230712 | 195000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20230712 | 194900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20230712 | 194800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20230712 | 194700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20230712 | 194600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20230712 | 194500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20230712 | 194400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20230712 | 194300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20230712 | 194200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20230712 | 194100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20230712 | 194000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20230712 | 193900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20230712 | 193800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20230712 | 193700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 33 | 20230712 | 193600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20230712 | 193500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20230712 | 193400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20230712 | 193300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20230712 | 193200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20230712 | 193100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20230712 | 193000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20230712 | 192900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20230712 | 192800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20230712 | 192700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20230712 | 192600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20230712 | 192500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20230712 | 192400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20230712 | 192300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20230712 | 192200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20230712 | 192100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20230712 | 192000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20230712 | 191900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20230712 | 191800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20230712 | 191700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20230712 | 191600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20230712 | 191500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20230712 | 191400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20230712 | 191300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20230712 | 191200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20230712 | 191100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20230712 | 191000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20230712 | 190900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20230712 | 190800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20230712 | 190700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 63 | 20230712 | 190600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20230712 | 190500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20230712 | 190400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20230712 | 190300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20230712 | 190200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20230712 | 190100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20230712 | 190000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20230712 | 185900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20230712 | 185800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20230712 | 185700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20230712 | 185600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20230712 | 185500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20230712 | 185400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20230712 | 185300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20230712 | 185200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20230712 | 185100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20230712 | 185000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20230712 | 184900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20230712 | 184800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20230712 | 184700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20230712 | 184600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20230712 | 184500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20230712 | 184400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20230712 | 184300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20230712 | 184200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20230712 | 184100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20230712 | 184000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20230712 | 183900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20230712 | 183800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20230712 | 183700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 93 | 20230712 | 183600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20230712 | 183500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20230712 | 183400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20230712 | 183300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20230712 | 183200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20230712 | 183100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20230712 | 183000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20230712 | 182900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20230712 | 182800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20230712 | 182700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20230712 | 182600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20230712 | 182500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20230712 | 182400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20230712 | 182300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20230712 | 182200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20230712 | 182100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20230712 | 182000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20230712 | 181900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20230712 | 181800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20230712 | 181700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20230712 | 181600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20230712 | 181500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20230712 | 181400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20230712 | 181300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20230712 | 181200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20230712 | 181100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20230712 | 181000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20230712 | 180900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20230712 | 180800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20230712 | 180700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 123 | 20230712 | 180600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20230712 | 180500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20230712 | 180400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20230712 | 180300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20230712 | 180200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20230712 | 180100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20230712 | 180000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20230712 | 175900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20230712 | 175800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20230712 | 175700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20230712 | 175600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20230712 | 175500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20230712 | 175400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20230712 | 175300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20230712 | 175200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20230712 | 175100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20230712 | 175000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20230712 | 174900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20230712 | 174800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20230712 | 174700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20230712 | 174600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20230712 | 174500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20230712 | 174400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20230712 | 174300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20230712 | 174200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20230712 | 174100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20230712 | 174000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20230712 | 173900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20230712 | 173800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20230712 | 173700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 153 | 20230712 | 173600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20230712 | 173500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20230712 | 173400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20230712 | 173300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20230712 | 173200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20230712 | 173100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20230712 | 173000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20230712 | 172900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20230712 | 172800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20230712 | 172700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20230712 | 172600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20230712 | 172500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20230712 | 172400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20230712 | 172300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20230712 | 172200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20230712 | 172100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20230712 | 172000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20230712 | 171900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20230712 | 171800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20230712 | 171700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20230712 | 171600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20230712 | 171500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20230712 | 171400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20230712 | 171300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20230712 | 171200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20230712 | 171100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20230712 | 171000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20230712 | 170900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20230712 | 170800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20230712 | 170700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 183 | 20230712 | 170600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20230712 | 170500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20230712 | 170400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20230712 | 170300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20230712 | 170200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20230712 | 170100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20230712 | 170000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20230712 | 165900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20230712 | 165800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20230712 | 165700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20230712 | 165600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20230712 | 165500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20230712 | 165400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20230712 | 165300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20230712 | 165200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20230712 | 165100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20230712 | 165000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20230712 | 164900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20230712 | 164800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20230712 | 164700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20230712 | 164600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20230712 | 164500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20230712 | 164400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20230712 | 164300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20230712 | 164200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20230712 | 164100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20230712 | 164000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20230712 | 163900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20230712 | 163800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20230712 | 163700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 213 | 20230712 | 163600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20230712 | 163500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20230712 | 163400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20230712 | 163300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20230712 | 163200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20230712 | 163100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20230712 | 163000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20230712 | 162900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20230712 | 162800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20230712 | 162700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20230712 | 162600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20230712 | 162500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20230712 | 162400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20230712 | 162300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20230712 | 162200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20230712 | 162100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20230712 | 162000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20230712 | 161900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20230712 | 161800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20230712 | 161700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20230712 | 161600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20230712 | 161500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20230712 | 161400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20230712 | 161300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20230712 | 161200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20230712 | 161100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20230712 | 161000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20230712 | 160900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20230712 | 160800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20230712 | 160700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 243 | 20230712 | 160600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20230712 | 160500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20230712 | 160400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20230712 | 160300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20230712 | 160200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20230712 | 160100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20230712 | 160000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20230712 | 155900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20230712 | 155800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20230712 | 155700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20230712 | 155600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20230712 | 155500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20230712 | 155400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20230712 | 155300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20230712 | 155200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20230712 | 155100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20230712 | 155000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20230712 | 154900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20230712 | 154800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20230712 | 154700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20230712 | 154600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20230712 | 154500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20230712 | 154400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20230712 | 154300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20230712 | 154200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20230712 | 154100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20230712 | 154000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20230712 | 153900 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20230712 | 153800 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20230712 | 153700 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 273 | 20230712 | 153600 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20230712 | 153500 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20230712 | 153400 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20230712 | 153300 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20230712 | 153200 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20230712 | 153100 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20230712 | 153000 | 18665900900 | 44400 | 44400 | 44400 | 44400 | 22628 |
| 280 | 20230712 | 152900 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20230712 | 152800 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20230712 | 152700 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20230712 | 152600 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20230712 | 152500 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20230712 | 152400 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20230712 | 152300 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20230712 | 152200 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20230712 | 152100 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20230712 | 152000 | 17661217700 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20230712 | 151900 | 17661217700 | 44400 | 44400 | 44400 | 44350 | 1289 |
| 291 | 20230712 | 151800 | 17603999500 | 44400 | 44400 | 44400 | 44350 | 435 |
| 292 | 20230712 | 151700 | 17584692600 | 44400 | 44350 | 44400 | 44300 | 3226 |
| 293 | 20230712 | 151600 | 17441626400 | 44350 | 44300 | 44350 | 44300 | 699 |
| 294 | 20230712 | 151500 | 17410650950 | 44300 | 44300 | 44350 | 44300 | 850 |
| 295 | 20230712 | 151400 | 17372975950 | 44300 | 44300 | 44350 | 44300 | 804 |
| 296 | 20230712 | 151300 | 17337345900 | 44300 | 44300 | 44350 | 44250 | 3321 |
| 297 | 20230712 | 151200 | 17190156350 | 44300 | 44250 | 44300 | 44200 | 1227 |
| 298 | 20230712 | 151100 | 17135862500 | 44250 | 44250 | 44300 | 44200 | 1694 |
| 299 | 20230712 | 151000 | 17060883700 | 44250 | 44300 | 44350 | 44250 | 1326 |
| 300 | 20230712 | 150900 | 17002160050 | 44300 | 44250 | 44300 | 44250 | 1054 |
| 301 | 20230712 | 150800 | 16955487400 | 44250 | 44250 | 44300 | 44250 | 1142 |
| 302 | 20230712 | 150700 | 16904942900 | 44250 | 44250 | 44300 | 44250 | 673 |
| 303 | 20230712 | 150600 | 16875153250 | 44300 | 44250 | 44300 | 44200 | 1595 |
| 304 | 20230712 | 150500 | 16804588200 | 44250 | 44200 | 44250 | 44200 | 962 |
| 305 | 20230712 | 150400 | 16762046300 | 44200 | 44200 | 44200 | 44150 | 910 |
| 306 | 20230712 | 150300 | 16721848000 | 44200 | 44200 | 44250 | 44150 | 812 |
| 307 | 20230712 | 150200 | 16685968750 | 44200 | 44050 | 44250 | 44050 | 6699 |
| 308 | 20230712 | 150100 | 16390494250 | 44050 | 44050 | 44100 | 44050 | 671 |
| 309 | 20230712 | 150000 | 16360934300 | 44100 | 44200 | 44200 | 44050 | 3874 |
| 310 | 20230712 | 145900 | 16189943550 | 44200 | 44250 | 44250 | 44150 | 981 |
| 311 | 20230712 | 145800 | 16146575850 | 44250 | 44200 | 44250 | 44200 | 696 |
| 312 | 20230712 | 145700 | 16115803450 | 44200 | 44150 | 44250 | 44150 | 891 |
| 313 | 20230712 | 145600 | 16076440700 | 44150 | 44200 | 44250 | 44150 | 1320 |
| 314 | 20230712 | 145500 | 16018109350 | 44200 | 44250 | 44250 | 44200 | 886 |
| 315 | 20230712 | 145400 | 15978941250 | 44250 | 44300 | 44350 | 44200 | 534 |
| 316 | 20230712 | 145300 | 15955314950 | 44300 | 44200 | 44300 | 44200 | 1791 |
| 317 | 20230712 | 145200 | 15876070000 | 44250 | 44400 | 44400 | 44250 | 1864 |
| 318 | 20230712 | 145100 | 15793429000 | 44400 | 44300 | 44400 | 44300 | 1612 |
| 319 | 20230712 | 145000 | 15721919200 | 44300 | 44300 | 44350 | 44250 | 872 |
| 320 | 20230712 | 144900 | 15683288600 | 44300 | 44350 | 44400 | 44300 | 2479 |
| 321 | 20230712 | 144800 | 15573447900 | 44350 | 44350 | 44350 | 44300 | 1581 |
| 322 | 20230712 | 144700 | 15503340800 | 44350 | 44300 | 44350 | 44300 | 768 |
| 323 | 20230712 | 144600 | 15469284750 | 44350 | 44350 | 44350 | 44300 | 247 |
| 324 | 20230712 | 144500 | 15458337400 | 44350 | 44350 | 44350 | 44300 | 553 |
| 325 | 20230712 | 144400 | 15433818200 | 44350 | 44400 | 44400 | 44300 | 3724 |
| 326 | 20230712 | 144300 | 15268564600 | 44400 | 44450 | 44450 | 44400 | 635 |
| 327 | 20230712 | 144200 | 15240355700 | 44450 | 44400 | 44450 | 44400 | 669 |
| 328 | 20230712 | 144100 | 15210634250 | 44400 | 44400 | 44450 | 44400 | 438 |
| 329 | 20230712 | 144000 | 15191175750 | 44400 | 44400 | 44450 | 44400 | 416 |
| 330 | 20230712 | 143900 | 15172688500 | 44450 | 44400 | 44450 | 44400 | 1713 |
| 331 | 20230712 | 143800 | 15096611200 | 44450 | 44400 | 44450 | 44350 | 3837 |
| 332 | 20230712 | 143700 | 14926246350 | 44400 | 44400 | 44400 | 44300 | 793 |
| 333 | 20230712 | 143600 | 14891059050 | 44400 | 44350 | 44400 | 44300 | 1028 |
| 334 | 20230712 | 143500 | 14845466650 | 44350 | 44350 | 44400 | 44250 | 2365 |
| 335 | 20230712 | 143400 | 14740661300 | 44300 | 44300 | 44350 | 44300 | 916 |
| 336 | 20230712 | 143300 | 14700052550 | 44300 | 44300 | 44350 | 44300 | 296 |
| 337 | 20230712 | 143200 | 14686927450 | 44300 | 44300 | 44350 | 44300 | 418 |
| 338 | 20230712 | 143100 | 14668398950 | 44300 | 44400 | 44400 | 44300 | 1296 |
| 339 | 20230712 | 143000 | 14610912350 | 44400 | 44400 | 44400 | 44350 | 1006 |
| 340 | 20230712 | 142900 | 14566279100 | 44350 | 44400 | 44400 | 44350 | 512 |
| 341 | 20230712 | 142800 | 14543552050 | 44400 | 44400 | 44400 | 44350 | 2450 |
| 342 | 20230712 | 142700 | 14434874400 | 44400 | 44400 | 44400 | 44350 | 477 |
| 343 | 20230712 | 142600 | 14413701050 | 44350 | 44400 | 44450 | 44350 | 850 |
| 344 | 20230712 | 142500 | 14375963800 | 44400 | 44400 | 44400 | 44350 | 663 |
| 345 | 20230712 | 142400 | 14346536550 | 44400 | 44400 | 44400 | 44350 | 408 |
| 346 | 20230712 | 142300 | 14328422150 | 44400 | 44400 | 44400 | 44350 | 679 |
| 347 | 20230712 | 142200 | 14298287750 | 44400 | 44400 | 44450 | 44350 | 1502 |
| 348 | 20230712 | 142100 | 14231600150 | 44350 | 44400 | 44400 | 44350 | 2514 |
| 349 | 20230712 | 142000 | 14119988950 | 44400 | 44350 | 44400 | 44300 | 2915 |
| 350 | 20230712 | 141900 | 13990705550 | 44300 | 44350 | 44350 | 44300 | 1256 |
| 351 | 20230712 | 141800 | 13935040050 | 44300 | 44350 | 44350 | 44300 | 148 |
| 352 | 20230712 | 141700 | 13928482650 | 44350 | 44350 | 44350 | 44300 | 702 |
| 353 | 20230712 | 141600 | 13897352950 | 44350 | 44300 | 44350 | 44250 | 1430 |
| 354 | 20230712 | 141500 | 13834010750 | 44300 | 44350 | 44350 | 44250 | 1462 |
| 355 | 20230712 | 141400 | 13769244650 | 44350 | 44300 | 44350 | 44300 | 980 |
| 356 | 20230712 | 141300 | 13725803850 | 44350 | 44350 | 44350 | 44300 | 334 |
| 357 | 20230712 | 141200 | 13710991900 | 44300 | 44350 | 44350 | 44300 | 453 |
| 358 | 20230712 | 141100 | 13690911900 | 44350 | 44350 | 44350 | 44300 | 808 |
| 359 | 20230712 | 141000 | 13655089200 | 44300 | 44350 | 44350 | 44300 | 534 |
| 360 | 20230712 | 140900 | 13631415650 | 44350 | 44450 | 44450 | 44350 | 1196 |
| 361 | 20230712 | 140800 | 13578298900 | 44450 | 44400 | 44450 | 44350 | 1046 |
| 362 | 20230712 | 140700 | 13531858150 | 44400 | 44400 | 44400 | 44350 | 1064 |
| 363 | 20230712 | 140600 | 13484648950 | 44400 | 44300 | 44400 | 44300 | 532 |
| 364 | 20230712 | 140500 | 13461036700 | 44350 | 44300 | 44400 | 44250 | 4906 |
| 365 | 20230712 | 140400 | 13243657200 | 44300 | 44300 | 44300 | 44250 | 1967 |
| 366 | 20230712 | 140300 | 13156567700 | 44250 | 44250 | 44300 | 44250 | 2409 |
| 367 | 20230712 | 140200 | 13049945800 | 44250 | 44250 | 44300 | 44250 | 449 |
| 368 | 20230712 | 140100 | 13030062050 | 44300 | 44300 | 44300 | 44250 | 570 |
| 369 | 20230712 | 140000 | 13004818250 | 44250 | 44300 | 44300 | 44250 | 700 |
| 370 | 20230712 | 135900 | 12973825150 | 44300 | 44250 | 44300 | 44250 | 649 |
| 371 | 20230712 | 135800 | 12945082650 | 44250 | 44300 | 44300 | 44250 | 1071 |
| 372 | 20230712 | 135700 | 12897666500 | 44250 | 44300 | 44300 | 44250 | 500 |
| 373 | 20230712 | 135600 | 12875523650 | 44300 | 44300 | 44300 | 44250 | 1848 |
| 374 | 20230712 | 135500 | 12793672500 | 44250 | 44300 | 44300 | 44250 | 384 |
| 375 | 20230712 | 135400 | 12776670450 | 44300 | 44300 | 44300 | 44250 | 2030 |
| 376 | 20230712 | 135300 | 12686762450 | 44250 | 44300 | 44300 | 44250 | 319 |
| 377 | 20230712 | 135200 | 12672635300 | 44300 | 44300 | 44300 | 44250 | 1494 |
| 378 | 20230712 | 135100 | 12606461250 | 44300 | 44250 | 44300 | 44250 | 534 |
| 379 | 20230712 | 135000 | 12582813250 | 44250 | 44250 | 44300 | 44250 | 141 |
| 380 | 20230712 | 134900 | 12576568950 | 44250 | 44300 | 44300 | 44250 | 865 |
| 381 | 20230712 | 134800 | 12538268800 | 44300 | 44300 | 44300 | 44250 | 1773 |
| 382 | 20230712 | 134700 | 12459796400 | 44300 | 44450 | 44450 | 44250 | 6038 |
| 383 | 20230712 | 134600 | 12192225600 | 44450 | 44400 | 44450 | 44350 | 456 |
| 384 | 20230712 | 134500 | 12171974600 | 44350 | 44400 | 44450 | 44350 | 319 |
| 385 | 20230712 | 134400 | 12157816950 | 44450 | 44350 | 44450 | 44350 | 1731 |
| 386 | 20230712 | 134300 | 12080957400 | 44350 | 44400 | 44400 | 44300 | 1029 |
| 387 | 20230712 | 134200 | 12035316450 | 44400 | 44450 | 44450 | 44300 | 3848 |
| 388 | 20230712 | 134100 | 11864472850 | 44450 | 44400 | 44500 | 44400 | 567 |
| 389 | 20230712 | 134000 | 11839278200 | 44400 | 44400 | 44450 | 44400 | 618 |
| 390 | 20230712 | 133900 | 11811820750 | 44400 | 44450 | 44450 | 44400 | 441 |
| 391 | 20230712 | 133800 | 11792221550 | 44400 | 44450 | 44500 | 44400 | 1423 |
| 392 | 20230712 | 133700 | 11728963900 | 44500 | 44400 | 44500 | 44400 | 2695 |
| 393 | 20230712 | 133600 | 11609078850 | 44400 | 44450 | 44450 | 44400 | 643 |
| 394 | 20230712 | 133500 | 11580513350 | 44400 | 44500 | 44500 | 44400 | 1949 |
| 395 | 20230712 | 133400 | 11493884550 | 44500 | 44500 | 44500 | 44450 | 854 |
| 396 | 20230712 | 133300 | 11455905950 | 44500 | 44450 | 44500 | 44450 | 527 |
| 397 | 20230712 | 133200 | 11432461400 | 44450 | 44450 | 44500 | 44400 | 1441 |
| 398 | 20230712 | 133100 | 11368398700 | 44450 | 44400 | 44500 | 44400 | 2777 |
| 399 | 20230712 | 133000 | 11244964450 | 44450 | 44450 | 44450 | 44400 | 3270 |
| 400 | 20230712 | 132900 | 11099614550 | 44450 | 44400 | 44450 | 44400 | 674 |
| 401 | 20230712 | 132800 | 11069673500 | 44450 | 44450 | 44450 | 44400 | 294 |
| 402 | 20230712 | 132700 | 11056605550 | 44450 | 44400 | 44450 | 44400 | 586 |
| 403 | 20230712 | 132600 | 11030567600 | 44400 | 44400 | 44450 | 44350 | 840 |
| 404 | 20230712 | 132500 | 10993272350 | 44400 | 44400 | 44400 | 44350 | 587 |
| 405 | 20230712 | 132400 | 10967213450 | 44400 | 44400 | 44400 | 44350 | 1913 |
| 406 | 20230712 | 132300 | 10882285950 | 44400 | 44350 | 44400 | 44350 | 443 |
| 407 | 20230712 | 132200 | 10862627600 | 44400 | 44400 | 44400 | 44350 | 326 |
| 408 | 20230712 | 132100 | 10848163550 | 44400 | 44350 | 44400 | 44300 | 1662 |
| 409 | 20230712 | 132000 | 10774429950 | 44350 | 44350 | 44350 | 44300 | 572 |
| 410 | 20230712 | 131900 | 10749075850 | 44350 | 44350 | 44350 | 44300 | 677 |
| 411 | 20230712 | 131800 | 10719069700 | 44350 | 44350 | 44350 | 44300 | 568 |
| 412 | 20230712 | 131700 | 10693885400 | 44350 | 44300 | 44350 | 44300 | 721 |
| 413 | 20230712 | 131600 | 10661926150 | 44350 | 44300 | 44350 | 44300 | 366 |
| 414 | 20230712 | 131500 | 10645705600 | 44300 | 44350 | 44350 | 44300 | 961 |
| 415 | 20230712 | 131400 | 10603108250 | 44300 | 44350 | 44350 | 44300 | 281 |
| 416 | 20230712 | 131300 | 10590649850 | 44350 | 44400 | 44400 | 44250 | 486 |
| 417 | 20230712 | 131200 | 10569096300 | 44350 | 44350 | 44400 | 44350 | 1372 |
| 418 | 20230712 | 131100 | 10508200100 | 44350 | 44350 | 44350 | 44300 | 484 |
| 419 | 20230712 | 131000 | 10486738950 | 44400 | 44300 | 44400 | 44300 | 708 |
| 420 | 20230712 | 130900 | 10455352900 | 44300 | 44350 | 44350 | 44250 | 233 |
| 421 | 20230712 | 130800 | 10445032350 | 44350 | 44400 | 44400 | 44350 | 1726 |
| 422 | 20230712 | 130700 | 10368412200 | 44400 | 44350 | 44400 | 44350 | 496 |
| 423 | 20230712 | 130600 | 10346397400 | 44350 | 44400 | 44400 | 44350 | 621 |
| 424 | 20230712 | 130500 | 10318854100 | 44350 | 44350 | 44400 | 44350 | 500 |
| 425 | 20230712 | 130400 | 10296661850 | 44400 | 44350 | 44400 | 44300 | 1220 |
| 426 | 20230712 | 130300 | 10242560450 | 44350 | 44300 | 44350 | 44300 | 557 |
| 427 | 20230712 | 130200 | 10217873500 | 44350 | 44300 | 44350 | 44300 | 539 |
| 428 | 20230712 | 130100 | 10193976350 | 44300 | 44300 | 44350 | 44300 | 486 |
| 429 | 20230712 | 130000 | 10172437700 | 44300 | 44300 | 44300 | 44200 | 503 |
| 430 | 20230712 | 125900 | 10150176150 | 44300 | 44400 | 44400 | 44250 | 525 |
| 431 | 20230712 | 125800 | 10126876950 | 44400 | 44400 | 44400 | 44350 | 837 |
| 432 | 20230712 | 125700 | 10089737100 | 44350 | 44400 | 44400 | 44350 | 376 |
| 433 | 20230712 | 125600 | 10073048650 | 44400 | 44250 | 44400 | 44250 | 1407 |
| 434 | 20230712 | 125500 | 10010641550 | 44300 | 44250 | 44300 | 44200 | 352 |
| 435 | 20230712 | 125400 | 9995064850 | 44250 | 44350 | 44350 | 44250 | 433 |
| 436 | 20230712 | 125300 | 9975882800 | 44350 | 44350 | 44350 | 44300 | 984 |
| 437 | 20230712 | 125200 | 9932264200 | 44350 | 44300 | 44350 | 44250 | 969 |
| 438 | 20230712 | 125100 | 9889330450 | 44250 | 44250 | 44300 | 44200 | 1082 |
| 439 | 20230712 | 125000 | 9841450950 | 44250 | 44200 | 44250 | 44150 | 1002 |
| 440 | 20230712 | 124900 | 9797160650 | 44200 | 44300 | 44300 | 44200 | 838 |
| 441 | 20230712 | 124800 | 9760075800 | 44300 | 44250 | 44300 | 44200 | 871 |
| 442 | 20230712 | 124700 | 9721537950 | 44250 | 44200 | 44250 | 44200 | 1134 |
| 443 | 20230712 | 124600 | 9671389950 | 44150 | 44300 | 44300 | 44150 | 1196 |
| 444 | 20230712 | 124500 | 9618482700 | 44300 | 44250 | 44300 | 44250 | 507 |
| 445 | 20230712 | 124400 | 9596029650 | 44250 | 44250 | 44300 | 44200 | 459 |
| 446 | 20230712 | 124300 | 9575714100 | 44300 | 44350 | 44350 | 44250 | 770 |
| 447 | 20230712 | 124200 | 9541604600 | 44350 | 44350 | 44350 | 44300 | 490 |
| 448 | 20230712 | 124100 | 9519875400 | 44350 | 44350 | 44350 | 44300 | 352 |
| 449 | 20230712 | 124000 | 9504271000 | 44350 | 44350 | 44350 | 44300 | 1456 |
| 450 | 20230712 | 123900 | 9439708950 | 44350 | 44350 | 44350 | 44300 | 497 |
| 451 | 20230712 | 123800 | 9417674950 | 44350 | 44300 | 44350 | 44300 | 732 |
| 452 | 20230712 | 123700 | 9385228000 | 44350 | 44400 | 44400 | 44300 | 499 |
| 453 | 20230712 | 123600 | 9363107550 | 44350 | 44350 | 44350 | 44300 | 752 |
| 454 | 20230712 | 123500 | 9329765150 | 44350 | 44300 | 44350 | 44300 | 455 |
| 455 | 20230712 | 123400 | 9309590050 | 44300 | 44400 | 44400 | 44300 | 976 |
| 456 | 20230712 | 123300 | 9266287050 | 44400 | 44350 | 44400 | 44300 | 967 |
| 457 | 20230712 | 123200 | 9223402550 | 44400 | 44400 | 44400 | 44350 | 1215 |
| 458 | 20230712 | 123100 | 9169474950 | 44400 | 44350 | 44400 | 44300 | 448 |
| 459 | 20230712 | 123000 | 9149599200 | 44350 | 44400 | 44400 | 44300 | 743 |
| 460 | 20230712 | 122900 | 9116646600 | 44350 | 44400 | 44400 | 44350 | 449 |
| 461 | 20230712 | 122800 | 9096717450 | 44400 | 44350 | 44400 | 44250 | 1167 |
| 462 | 20230712 | 122700 | 9044994900 | 44300 | 44400 | 44450 | 44300 | 1265 |
| 463 | 20230712 | 122600 | 8988885750 | 44400 | 44400 | 44400 | 44350 | 244 |
| 464 | 20230712 | 122500 | 8978052550 | 44400 | 44450 | 44450 | 44350 | 1153 |
| 465 | 20230712 | 122400 | 8926854700 | 44450 | 44400 | 44450 | 44350 | 785 |
| 466 | 20230712 | 122300 | 8892003900 | 44400 | 44400 | 44450 | 44350 | 841 |
| 467 | 20230712 | 122200 | 8854663250 | 44400 | 44450 | 44450 | 44400 | 669 |
| 468 | 20230712 | 122100 | 8824933450 | 44450 | 44400 | 44450 | 44400 | 363 |
| 469 | 20230712 | 122000 | 8808805700 | 44400 | 44450 | 44450 | 44400 | 473 |
| 470 | 20230712 | 121900 | 8787787550 | 44450 | 44450 | 44450 | 44400 | 600 |
| 471 | 20230712 | 121800 | 8761133400 | 44450 | 44450 | 44450 | 44400 | 645 |
| 472 | 20230712 | 121700 | 8732471900 | 44450 | 44400 | 44450 | 44400 | 1513 |
| 473 | 20230712 | 121600 | 8665226150 | 44450 | 44450 | 44450 | 44400 | 558 |
| 474 | 20230712 | 121500 | 8640439950 | 44450 | 44400 | 44450 | 44350 | 580 |
| 475 | 20230712 | 121400 | 8614675150 | 44350 | 44450 | 44450 | 44350 | 489 |
| 476 | 20230712 | 121300 | 8592962700 | 44400 | 44400 | 44450 | 44350 | 424 |
| 477 | 20230712 | 121200 | 8574137200 | 44400 | 44400 | 44400 | 44350 | 574 |
| 478 | 20230712 | 121100 | 8548660550 | 44350 | 44400 | 44400 | 44350 | 546 |
| 479 | 20230712 | 121000 | 8524424200 | 44400 | 44400 | 44450 | 44350 | 359 |
| 480 | 20230712 | 120900 | 8508484200 | 44450 | 44450 | 44450 | 44400 | 625 |
| 481 | 20230712 | 120800 | 8480721550 | 44450 | 44450 | 44450 | 44400 | 1228 |
| 482 | 20230712 | 120700 | 8426138300 | 44450 | 44400 | 44450 | 44400 | 878 |
| 483 | 20230712 | 120600 | 8387143650 | 44450 | 44450 | 44450 | 44400 | 515 |
| 484 | 20230712 | 120500 | 8364257800 | 44400 | 44400 | 44450 | 44400 | 373 |
| 485 | 20230712 | 120400 | 8347687150 | 44450 | 44450 | 44500 | 44400 | 1542 |
| 486 | 20230712 | 120300 | 8279091350 | 44450 | 44450 | 44500 | 44450 | 2317 |
| 487 | 20230712 | 120200 | 8176075450 | 44500 | 44500 | 44500 | 44450 | 585 |
| 488 | 20230712 | 120100 | 8150061600 | 44500 | 44500 | 44500 | 44450 | 627 |
| 489 | 20230712 | 120000 | 8122164400 | 44450 | 44500 | 44500 | 44450 | 504 |
| 490 | 20230712 | 115900 | 8099748150 | 44500 | 44500 | 44500 | 44450 | 934 |
| 491 | 20230712 | 115800 | 8058188450 | 44500 | 44500 | 44500 | 44450 | 507 |
| 492 | 20230712 | 115700 | 8035642000 | 44500 | 44500 | 44500 | 44450 | 553 |
| 493 | 20230712 | 115600 | 8011036250 | 44500 | 44450 | 44500 | 44400 | 1103 |
| 494 | 20230712 | 115500 | 7962010550 | 44400 | 44500 | 44500 | 44400 | 761 |
| 495 | 20230712 | 115400 | 7928191500 | 44500 | 44500 | 44500 | 44450 | 493 |
| 496 | 20230712 | 115300 | 7906258800 | 44500 | 44500 | 44550 | 44450 | 481 |
| 497 | 20230712 | 115200 | 7884856650 | 44500 | 44500 | 44500 | 44450 | 865 |
| 498 | 20230712 | 115100 | 7846364650 | 44450 | 44500 | 44500 | 44450 | 673 |
| 499 | 20230712 | 115000 | 7816432150 | 44450 | 44500 | 44500 | 44450 | 367 |
| 500 | 20230712 | 114900 | 7800109250 | 44500 | 44500 | 44500 | 44400 | 613 |
| 501 | 20230712 | 114800 | 7772852250 | 44500 | 44550 | 44550 | 44500 | 1985 |
| 502 | 20230712 | 114700 | 7684506350 | 44500 | 44400 | 44550 | 44400 | 20192 |
| 503 | 20230712 | 114600 | 6786159350 | 44450 | 44400 | 44450 | 44400 | 2546 |
| 504 | 20230712 | 114500 | 6673077900 | 44350 | 44400 | 44450 | 44350 | 1555 |
| 505 | 20230712 | 114400 | 6604029200 | 44400 | 44350 | 44450 | 44350 | 4280 |
| 506 | 20230712 | 114300 | 6413997750 | 44400 | 44400 | 44400 | 44350 | 985 |
| 507 | 20230712 | 114200 | 6370292350 | 44400 | 44400 | 44400 | 44350 | 737 |
| 508 | 20230712 | 114100 | 6337598500 | 44350 | 44350 | 44400 | 44350 | 396 |
| 509 | 20230712 | 114000 | 6320024200 | 44350 | 44400 | 44400 | 44350 | 1112 |
| 510 | 20230712 | 113900 | 6270659750 | 44350 | 44400 | 44450 | 44350 | 1668 |
| 511 | 20230712 | 113800 | 6196600800 | 44400 | 44450 | 44450 | 44400 | 764 |
| 512 | 20230712 | 113700 | 6162653850 | 44400 | 44450 | 44450 | 44400 | 460 |
| 513 | 20230712 | 113600 | 6142214400 | 44450 | 44400 | 44450 | 44350 | 3094 |
| 514 | 20230712 | 113500 | 6004823900 | 44350 | 44400 | 44400 | 44350 | 687 |
| 515 | 20230712 | 113400 | 5974337550 | 44400 | 44300 | 44400 | 44300 | 1402 |
| 516 | 20230712 | 113300 | 5912151450 | 44350 | 44250 | 44350 | 44250 | 3049 |
| 517 | 20230712 | 113200 | 5777063300 | 44300 | 44250 | 44300 | 44200 | 1641 |
| 518 | 20230712 | 113100 | 5704433000 | 44250 | 44250 | 44250 | 44200 | 663 |
| 519 | 20230712 | 113000 | 5675107550 | 44250 | 44250 | 44250 | 44200 | 514 |
| 520 | 20230712 | 112900 | 5652367350 | 44250 | 44200 | 44250 | 44150 | 4201 |
| 521 | 20230712 | 112800 | 5466676050 | 44200 | 44150 | 44200 | 44100 | 792 |
| 522 | 20230712 | 112700 | 5431704950 | 44100 | 44100 | 44100 | 44050 | 429 |
| 523 | 20230712 | 112600 | 5412795200 | 44100 | 44150 | 44150 | 44100 | 609 |
| 524 | 20230712 | 112500 | 5385923900 | 44150 | 44100 | 44150 | 44100 | 325 |
| 525 | 20230712 | 112400 | 5371587750 | 44050 | 44100 | 44100 | 44050 | 1455 |
| 526 | 20230712 | 112300 | 5307436050 | 44050 | 44050 | 44100 | 44050 | 289 |
| 527 | 20230712 | 112200 | 5294700350 | 44050 | 44000 | 44050 | 44000 | 1083 |
| 528 | 20230712 | 112100 | 5247003550 | 44050 | 44000 | 44050 | 43950 | 283 |
| 529 | 20230712 | 112000 | 5234547800 | 44000 | 44000 | 44050 | 43950 | 1714 |
| 530 | 20230712 | 111900 | 5159140450 | 43950 | 43950 | 43950 | 43950 | 148 |
| 531 | 20230712 | 111800 | 5152635850 | 44000 | 44000 | 44000 | 43950 | 284 |
| 532 | 20230712 | 111700 | 5140144900 | 44000 | 43950 | 44000 | 43900 | 3241 |
| 533 | 20230712 | 111600 | 4997797350 | 44000 | 43900 | 44000 | 43900 | 687 |
| 534 | 20230712 | 111500 | 4967600850 | 43900 | 44000 | 44000 | 43900 | 912 |
| 535 | 20230712 | 111400 | 4927520600 | 44000 | 43950 | 44000 | 43950 | 133 |
| 536 | 20230712 | 111300 | 4921674900 | 44000 | 44000 | 44000 | 43950 | 409 |
| 537 | 20230712 | 111200 | 4903690750 | 44000 | 44000 | 44050 | 43950 | 1141 |
| 538 | 20230712 | 111100 | 4853488650 | 44000 | 43950 | 44000 | 43950 | 390 |
| 539 | 20230712 | 111000 | 4836338350 | 43950 | 43950 | 44050 | 43950 | 327 |
| 540 | 20230712 | 110900 | 4821958050 | 43950 | 44050 | 44050 | 43950 | 1116 |
| 541 | 20230712 | 110800 | 4772867900 | 44050 | 43950 | 44050 | 43950 | 1545 |
| 542 | 20230712 | 110700 | 4704885500 | 44000 | 43950 | 44000 | 43950 | 196 |
| 543 | 20230712 | 110600 | 4696271000 | 43950 | 43950 | 44000 | 43950 | 388 |
| 544 | 20230712 | 110500 | 4679212850 | 43950 | 43950 | 44000 | 43950 | 229 |
| 545 | 20230712 | 110400 | 4669142850 | 44000 | 43950 | 44000 | 43900 | 861 |
| 546 | 20230712 | 110300 | 4631308100 | 43950 | 43950 | 43950 | 43900 | 280 |
| 547 | 20230712 | 110200 | 4619006400 | 43900 | 43950 | 43950 | 43900 | 256 |
| 548 | 20230712 | 110100 | 4607767700 | 43900 | 43950 | 43950 | 43900 | 323 |
| 549 | 20230712 | 110000 | 4593580850 | 43950 | 43900 | 43950 | 43850 | 418 |
| 550 | 20230712 | 105900 | 4575231100 | 43900 | 43950 | 43950 | 43900 | 578 |
| 551 | 20230712 | 105800 | 4549856600 | 43900 | 44000 | 44050 | 43900 | 1333 |
| 552 | 20230712 | 105700 | 4491228850 | 43950 | 43900 | 43950 | 43850 | 1102 |
| 553 | 20230712 | 105600 | 4442836000 | 43850 | 43850 | 43900 | 43850 | 544 |
| 554 | 20230712 | 105500 | 4418958100 | 43850 | 43850 | 43900 | 43850 | 820 |
| 555 | 20230712 | 105400 | 4382995950 | 43850 | 43900 | 43900 | 43850 | 132 |
| 556 | 20230712 | 105300 | 4377205400 | 43900 | 43850 | 43900 | 43850 | 571 |
| 557 | 20230712 | 105200 | 4352160250 | 43850 | 43900 | 43900 | 43850 | 580 |
| 558 | 20230712 | 105100 | 4326721500 | 43850 | 43900 | 43950 | 43850 | 260 |
| 559 | 20230712 | 105000 | 4315311650 | 43950 | 43900 | 43950 | 43800 | 2323 |
| 560 | 20230712 | 104900 | 4213366550 | 43950 | 43900 | 43950 | 43900 | 227 |
| 561 | 20230712 | 104800 | 4203399500 | 43950 | 43900 | 43950 | 43900 | 535 |
| 562 | 20230712 | 104700 | 4179896800 | 43900 | 43950 | 44000 | 43900 | 303 |
| 563 | 20230712 | 104600 | 4166583100 | 43950 | 44000 | 44050 | 43950 | 1574 |
| 564 | 20230712 | 104500 | 4097392950 | 44050 | 43950 | 44050 | 43950 | 650 |
| 565 | 20230712 | 104400 | 4068795550 | 43950 | 43950 | 44000 | 43950 | 216 |
| 566 | 20230712 | 104300 | 4059301350 | 44000 | 44000 | 44000 | 43950 | 415 |
| 567 | 20230712 | 104200 | 4041054800 | 44000 | 44050 | 44050 | 44000 | 395 |
| 568 | 20230712 | 104100 | 4023669350 | 44000 | 43950 | 44000 | 43950 | 885 |
| 569 | 20230712 | 104000 | 3984731450 | 44000 | 43950 | 44000 | 43950 | 1325 |
| 570 | 20230712 | 103900 | 3926455000 | 43950 | 44000 | 44050 | 43900 | 517 |
| 571 | 20230712 | 103800 | 3903729750 | 44000 | 44050 | 44050 | 44000 | 184 |
| 572 | 20230712 | 103700 | 3895626900 | 44000 | 44000 | 44050 | 44000 | 544 |
| 573 | 20230712 | 103600 | 3871685700 | 44050 | 43900 | 44050 | 43900 | 799 |
| 574 | 20230712 | 103500 | 3836533000 | 43900 | 43900 | 43950 | 43900 | 171 |
| 575 | 20230712 | 103400 | 3829019850 | 43900 | 44000 | 44000 | 43900 | 853 |
| 576 | 20230712 | 103300 | 3791525850 | 44000 | 44000 | 44000 | 43950 | 145 |
| 577 | 20230712 | 103200 | 3785150900 | 44000 | 43900 | 44000 | 43900 | 871 |
| 578 | 20230712 | 103100 | 3746870350 | 43950 | 43900 | 43950 | 43900 | 172 |
| 579 | 20230712 | 103000 | 3739318000 | 43900 | 43850 | 43900 | 43750 | 3183 |
| 580 | 20230712 | 102900 | 3599816800 | 43850 | 43950 | 43950 | 43850 | 1575 |
| 581 | 20230712 | 102800 | 3530672250 | 43950 | 43900 | 43950 | 43900 | 235 |
| 582 | 20230712 | 102700 | 3520353500 | 43950 | 43900 | 43950 | 43900 | 283 |
| 583 | 20230712 | 102600 | 3507924450 | 43900 | 43950 | 43950 | 43900 | 509 |
| 584 | 20230712 | 102500 | 3485577000 | 43950 | 43950 | 43950 | 43900 | 837 |
| 585 | 20230712 | 102400 | 3448825750 | 43950 | 43950 | 43950 | 43900 | 567 |
| 586 | 20230712 | 102300 | 3423908300 | 43900 | 43950 | 43950 | 43900 | 324 |
| 587 | 20230712 | 102200 | 3409683450 | 43950 | 43900 | 43950 | 43900 | 290 |
| 588 | 20230712 | 102100 | 3396943800 | 43900 | 44050 | 44100 | 43900 | 2987 |
| 589 | 20230712 | 102000 | 3265572600 | 44050 | 44100 | 44100 | 44050 | 1273 |
| 590 | 20230712 | 101900 | 3209491400 | 44100 | 44100 | 44100 | 44050 | 271 |
| 591 | 20230712 | 101800 | 3197546300 | 44100 | 44050 | 44150 | 44000 | 2281 |
| 592 | 20230712 | 101700 | 3096966500 | 44050 | 44050 | 44050 | 44000 | 160 |
| 593 | 20230712 | 101600 | 3089920950 | 44050 | 43900 | 44050 | 43900 | 2327 |
| 594 | 20230712 | 101500 | 2987590450 | 43850 | 43850 | 43850 | 43800 | 290 |
| 595 | 20230712 | 101400 | 2974877300 | 43800 | 43850 | 43900 | 43800 | 180 |
| 596 | 20230712 | 101300 | 2966986750 | 43800 | 43850 | 43850 | 43800 | 107 |
| 597 | 20230712 | 101200 | 2962297650 | 43800 | 43800 | 43800 | 43700 | 1738 |
| 598 | 20230712 | 101100 | 2886253150 | 43800 | 43850 | 43850 | 43800 | 545 |
| 599 | 20230712 | 101000 | 2862381950 | 43850 | 43850 | 43850 | 43800 | 1666 |
| 600 | 20230712 | 100900 | 2789329100 | 43850 | 43850 | 43900 | 43850 | 267 |
| 601 | 20230712 | 100800 | 2777615650 | 43850 | 43950 | 43950 | 43850 | 662 |
| 602 | 20230712 | 100700 | 2748552400 | 43950 | 43950 | 43950 | 43900 | 883 |
| 603 | 20230712 | 100600 | 2709781300 | 43900 | 43950 | 43950 | 43900 | 831 |
| 604 | 20230712 | 100500 | 2673294450 | 43900 | 43950 | 43950 | 43900 | 187 |
| 605 | 20230712 | 100400 | 2665083150 | 43950 | 43850 | 43950 | 43850 | 126 |
| 606 | 20230712 | 100300 | 2659550850 | 43850 | 44000 | 44000 | 43800 | 1577 |
| 607 | 20230712 | 100200 | 2590391750 | 44000 | 44000 | 44000 | 43950 | 1315 |
| 608 | 20230712 | 100100 | 2532533800 | 44000 | 44000 | 44000 | 43950 | 558 |
| 609 | 20230712 | 100000 | 2508002450 | 43950 | 44000 | 44050 | 43950 | 1430 |
| 610 | 20230712 | 095900 | 2445035700 | 44050 | 44000 | 44050 | 44000 | 660 |
| 611 | 20230712 | 095800 | 2415990500 | 44000 | 44050 | 44050 | 44000 | 620 |
| 612 | 20230712 | 095700 | 2388708550 | 44050 | 44000 | 44050 | 44000 | 302 |
| 613 | 20230712 | 095600 | 2375414850 | 44050 | 44050 | 44050 | 44000 | 1421 |
| 614 | 20230712 | 095500 | 2312870000 | 44000 | 44000 | 44050 | 44000 | 58 |
| 615 | 20230712 | 095400 | 2310317550 | 44050 | 44050 | 44100 | 44050 | 285 |
| 616 | 20230712 | 095300 | 2297760550 | 44050 | 44200 | 44200 | 44000 | 1800 |
| 617 | 20230712 | 095200 | 2218394200 | 44200 | 44100 | 44200 | 44100 | 410 |
| 618 | 20230712 | 095100 | 2200288400 | 44100 | 44150 | 44150 | 44100 | 440 |
| 619 | 20230712 | 095000 | 2180877300 | 44150 | 44050 | 44150 | 44050 | 224 |
| 620 | 20230712 | 094900 | 2171002700 | 44100 | 44150 | 44150 | 44050 | 1233 |
| 621 | 20230712 | 094800 | 2116596600 | 44150 | 44150 | 44150 | 44100 | 463 |
| 622 | 20230712 | 094700 | 2096156700 | 44150 | 44050 | 44150 | 44050 | 1643 |
| 623 | 20230712 | 094600 | 2023706550 | 44100 | 44100 | 44100 | 44050 | 156 |
| 624 | 20230712 | 094500 | 2016831400 | 44050 | 44050 | 44100 | 44050 | 137 |
| 625 | 20230712 | 094400 | 2010793400 | 44050 | 44050 | 44100 | 44000 | 1559 |
| 626 | 20230712 | 094300 | 1942120250 | 44050 | 44000 | 44050 | 43950 | 824 |
| 627 | 20230712 | 094200 | 1905864550 | 44050 | 43950 | 44050 | 43950 | 1743 |
| 628 | 20230712 | 094100 | 1829208900 | 43950 | 43900 | 43950 | 43900 | 426 |
| 629 | 20230712 | 094000 | 1810501850 | 43900 | 43800 | 43950 | 43800 | 1210 |
| 630 | 20230712 | 093900 | 1757444600 | 43800 | 43900 | 43900 | 43800 | 1606 |
| 631 | 20230712 | 093800 | 1686957950 | 43950 | 44000 | 44050 | 43950 | 695 |
| 632 | 20230712 | 093700 | 1656382250 | 44050 | 44050 | 44050 | 44000 | 117 |
| 633 | 20230712 | 093600 | 1651231400 | 44050 | 43900 | 44050 | 43900 | 1226 |
| 634 | 20230712 | 093500 | 1597324800 | 43900 | 44000 | 44050 | 43900 | 332 |
| 635 | 20230712 | 093400 | 1582737850 | 44000 | 44050 | 44050 | 43900 | 2473 |
| 636 | 20230712 | 093300 | 1474013050 | 44000 | 44000 | 44050 | 44000 | 191 |
| 637 | 20230712 | 093200 | 1465607000 | 44050 | 44000 | 44100 | 44000 | 1948 |
| 638 | 20230712 | 093100 | 1379807850 | 44000 | 44000 | 44050 | 44000 | 1312 |
| 639 | 20230712 | 093000 | 1322079400 | 44000 | 44100 | 44100 | 44000 | 242 |
| 640 | 20230712 | 092900 | 1311417500 | 44100 | 44050 | 44100 | 44050 | 340 |
| 641 | 20230712 | 092800 | 1296432100 | 44050 | 43950 | 44050 | 43950 | 1166 |
| 642 | 20230712 | 092700 | 1245074300 | 43950 | 43900 | 44000 | 43900 | 1450 |
| 643 | 20230712 | 092600 | 1181365950 | 43900 | 43850 | 43900 | 43850 | 711 |
| 644 | 20230712 | 092500 | 1150186050 | 43850 | 43950 | 43950 | 43850 | 1040 |
| 645 | 20230712 | 092400 | 1104530600 | 43950 | 43850 | 44000 | 43850 | 341 |
| 646 | 20230712 | 092300 | 1089568700 | 43850 | 43900 | 43900 | 43800 | 343 |
| 647 | 20230712 | 092200 | 1074523850 | 43850 | 43800 | 43900 | 43750 | 662 |
| 648 | 20230712 | 092100 | 1045518950 | 43750 | 44000 | 44000 | 43700 | 2165 |
| 649 | 20230712 | 092000 | 950576250 | 44000 | 44050 | 44200 | 44000 | 916 |
| 650 | 20230712 | 091900 | 910163700 | 44200 | 44000 | 44200 | 44000 | 462 |
| 651 | 20230712 | 091800 | 889811400 | 44150 | 44200 | 44250 | 44000 | 1235 |
| 652 | 20230712 | 091700 | 835341650 | 44250 | 44250 | 44350 | 44200 | 556 |
| 653 | 20230712 | 091600 | 810709100 | 44250 | 44200 | 44250 | 44200 | 152 |
| 654 | 20230712 | 091500 | 803987050 | 44250 | 44150 | 44250 | 44050 | 487 |
| 655 | 20230712 | 091400 | 782494100 | 44150 | 44200 | 44200 | 44150 | 324 |
| 656 | 20230712 | 091300 | 768183400 | 44200 | 44300 | 44300 | 44200 | 1201 |
| 657 | 20230712 | 091200 | 715083400 | 44300 | 44300 | 44350 | 44250 | 770 |
| 658 | 20230712 | 091100 | 680970500 | 44300 | 44300 | 44400 | 44300 | 1346 |
| 659 | 20230712 | 091000 | 621287500 | 44350 | 44400 | 44450 | 44300 | 667 |
| 660 | 20230712 | 090900 | 591705800 | 44450 | 44300 | 44450 | 44300 | 2276 |
| 661 | 20230712 | 090800 | 490746250 | 44300 | 44050 | 44300 | 44050 | 1676 |
| 662 | 20230712 | 090700 | 416653550 | 44100 | 44100 | 44100 | 44000 | 365 |
| 663 | 20230712 | 090600 | 400573450 | 44050 | 44000 | 44050 | 44000 | 859 |
| 664 | 20230712 | 090500 | 362734700 | 44100 | 44100 | 44100 | 44000 | 118 |
| 665 | 20230712 | 090400 | 357536500 | 44150 | 44000 | 44200 | 43900 | 1780 |
| 666 | 20230712 | 090300 | 279298050 | 44000 | 44050 | 44150 | 43900 | 581 |
| 667 | 20230712 | 090200 | 253735450 | 43950 | 43950 | 44000 | 43900 | 712 |
| 668 | 20230712 | 090100 | 222441650 | 43950 | 44000 | 44100 | 43950 | 3580 |
| 669 | 20230712 | 090000 | 65023000 | 44000 | 44000 | 44000 | 43900 | 1382 |