36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 201200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 3 | 20230712 | 201100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20230712 | 201000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20230712 | 200900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20230712 | 200800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20230712 | 200700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20230712 | 200600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20230712 | 200500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20230712 | 200400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20230712 | 200300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20230712 | 200200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20230712 | 200100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20230712 | 200000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20230712 | 195900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20230712 | 195800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20230712 | 195700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20230712 | 195600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20230712 | 195500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20230712 | 195400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20230712 | 195300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20230712 | 195200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20230712 | 195100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20230712 | 195000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20230712 | 194900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20230712 | 194800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20230712 | 194700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20230712 | 194600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20230712 | 194500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20230712 | 194400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20230712 | 194300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20230712 | 194200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 33 | 20230712 | 194100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20230712 | 194000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20230712 | 193900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20230712 | 193800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20230712 | 193700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20230712 | 193600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20230712 | 193500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20230712 | 193400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20230712 | 193300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20230712 | 193200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20230712 | 193100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20230712 | 193000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20230712 | 192900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20230712 | 192800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20230712 | 192700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20230712 | 192600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20230712 | 192500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20230712 | 192400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20230712 | 192300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20230712 | 192200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20230712 | 192100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20230712 | 192000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20230712 | 191900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20230712 | 191800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20230712 | 191700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20230712 | 191600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20230712 | 191500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20230712 | 191400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20230712 | 191300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20230712 | 191200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 63 | 20230712 | 191100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20230712 | 191000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20230712 | 190900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20230712 | 190800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20230712 | 190700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20230712 | 190600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20230712 | 190500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20230712 | 190400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20230712 | 190300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20230712 | 190200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20230712 | 190100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20230712 | 190000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20230712 | 185900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20230712 | 185800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20230712 | 185700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20230712 | 185600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20230712 | 185500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20230712 | 185400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20230712 | 185300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20230712 | 185200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20230712 | 185100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20230712 | 185000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20230712 | 184900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20230712 | 184800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20230712 | 184700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20230712 | 184600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20230712 | 184500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20230712 | 184400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20230712 | 184300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20230712 | 184200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 93 | 20230712 | 184100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20230712 | 184000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20230712 | 183900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20230712 | 183800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20230712 | 183700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20230712 | 183600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20230712 | 183500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20230712 | 183400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20230712 | 183300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20230712 | 183200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20230712 | 183100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20230712 | 183000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20230712 | 182900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20230712 | 182800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20230712 | 182700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20230712 | 182600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20230712 | 182500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20230712 | 182400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20230712 | 182300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20230712 | 182200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20230712 | 182100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20230712 | 182000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20230712 | 181900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20230712 | 181800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20230712 | 181700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20230712 | 181600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20230712 | 181500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20230712 | 181400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20230712 | 181300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20230712 | 181200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 123 | 20230712 | 181100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20230712 | 181000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20230712 | 180900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20230712 | 180800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20230712 | 180700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20230712 | 180600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20230712 | 180500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20230712 | 180400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20230712 | 180300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20230712 | 180200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20230712 | 180100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20230712 | 180000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20230712 | 175900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20230712 | 175800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20230712 | 175700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20230712 | 175600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20230712 | 175500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20230712 | 175400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20230712 | 175300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20230712 | 175200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20230712 | 175100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20230712 | 175000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20230712 | 174900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20230712 | 174800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20230712 | 174700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20230712 | 174600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20230712 | 174500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20230712 | 174400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20230712 | 174300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20230712 | 174200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 153 | 20230712 | 174100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20230712 | 174000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20230712 | 173900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20230712 | 173800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20230712 | 173700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20230712 | 173600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20230712 | 173500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20230712 | 173400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20230712 | 173300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20230712 | 173200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20230712 | 173100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20230712 | 173000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20230712 | 172900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20230712 | 172800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20230712 | 172700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20230712 | 172600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20230712 | 172500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20230712 | 172400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20230712 | 172300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20230712 | 172200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20230712 | 172100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20230712 | 172000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20230712 | 171900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20230712 | 171800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20230712 | 171700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20230712 | 171600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20230712 | 171500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20230712 | 171400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20230712 | 171300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20230712 | 171200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 183 | 20230712 | 171100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20230712 | 171000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20230712 | 170900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20230712 | 170800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20230712 | 170700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20230712 | 170600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20230712 | 170500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20230712 | 170400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20230712 | 170300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20230712 | 170200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20230712 | 170100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20230712 | 170000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20230712 | 165900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20230712 | 165800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20230712 | 165700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20230712 | 165600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20230712 | 165500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20230712 | 165400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20230712 | 165300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20230712 | 165200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20230712 | 165100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20230712 | 165000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20230712 | 164900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20230712 | 164800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20230712 | 164700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20230712 | 164600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20230712 | 164500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20230712 | 164400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20230712 | 164300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20230712 | 164200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 213 | 20230712 | 164100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20230712 | 164000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20230712 | 163900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20230712 | 163800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20230712 | 163700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20230712 | 163600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20230712 | 163500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20230712 | 163400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20230712 | 163300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20230712 | 163200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20230712 | 163100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20230712 | 163000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20230712 | 162900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20230712 | 162800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20230712 | 162700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20230712 | 162600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20230712 | 162500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20230712 | 162400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20230712 | 162300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20230712 | 162200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20230712 | 162100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20230712 | 162000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20230712 | 161900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20230712 | 161800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20230712 | 161700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20230712 | 161600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20230712 | 161500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20230712 | 161400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20230712 | 161300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20230712 | 161200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 243 | 20230712 | 161100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20230712 | 161000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20230712 | 160900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20230712 | 160800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20230712 | 160700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20230712 | 160600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20230712 | 160500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20230712 | 160400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20230712 | 160300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20230712 | 160200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20230712 | 160100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20230712 | 160000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20230712 | 155900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20230712 | 155800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20230712 | 155700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20230712 | 155600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20230712 | 155500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20230712 | 155400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20230712 | 155300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20230712 | 155200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20230712 | 155100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20230712 | 155000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20230712 | 154900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20230712 | 154800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20230712 | 154700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20230712 | 154600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20230712 | 154500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20230712 | 154400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20230712 | 154300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20230712 | 154200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 273 | 20230712 | 154100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20230712 | 154000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20230712 | 153900 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20230712 | 153800 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20230712 | 153700 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20230712 | 153600 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20230712 | 153500 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20230712 | 153400 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20230712 | 153300 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20230712 | 153200 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20230712 | 153100 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20230712 | 153000 | 7678762350 | 47250 | 47250 | 47250 | 47250 | 3329 |
| 285 | 20230712 | 152900 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20230712 | 152800 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20230712 | 152700 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20230712 | 152600 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 289 | 20230712 | 152500 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 290 | 20230712 | 152400 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 291 | 20230712 | 152300 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 292 | 20230712 | 152200 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 293 | 20230712 | 152100 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 294 | 20230712 | 152000 | 7521467100 | 47150 | 47150 | 47150 | 47150 | 0 |
| 295 | 20230712 | 151900 | 7521467100 | 47150 | 47150 | 47150 | 47100 | 772 |
| 296 | 20230712 | 151800 | 7485067450 | 47150 | 47150 | 47150 | 47150 | 188 |
| 297 | 20230712 | 151700 | 7476203250 | 47150 | 47100 | 47150 | 47100 | 139 |
| 298 | 20230712 | 151600 | 7469650850 | 47150 | 47150 | 47150 | 47100 | 83 |
| 299 | 20230712 | 151500 | 7465738550 | 47150 | 47150 | 47150 | 47100 | 74 |
| 300 | 20230712 | 151400 | 7462251200 | 47150 | 47150 | 47150 | 47100 | 156 |
| 301 | 20230712 | 151300 | 7454895900 | 47100 | 47100 | 47150 | 47100 | 237 |
| 302 | 20230712 | 151200 | 7443727800 | 47150 | 47150 | 47150 | 47100 | 72 |
| 303 | 20230712 | 151100 | 7440334000 | 47100 | 47100 | 47150 | 47100 | 85 |
| 304 | 20230712 | 151000 | 7436327950 | 47100 | 47150 | 47150 | 47100 | 52 |
| 305 | 20230712 | 150900 | 7433876600 | 47150 | 47150 | 47150 | 47100 | 290 |
| 306 | 20230712 | 150800 | 7420204200 | 47150 | 47150 | 47150 | 47100 | 25 |
| 307 | 20230712 | 150700 | 7419025550 | 47150 | 47150 | 47150 | 47100 | 80 |
| 308 | 20230712 | 150600 | 7415254750 | 47150 | 47150 | 47150 | 47100 | 151 |
| 309 | 20230712 | 150500 | 7408137200 | 47150 | 47150 | 47150 | 47100 | 66 |
| 310 | 20230712 | 150400 | 7405026400 | 47150 | 47150 | 47150 | 47100 | 27 |
| 311 | 20230712 | 150300 | 7403753500 | 47150 | 47050 | 47150 | 47050 | 114 |
| 312 | 20230712 | 150200 | 7398384850 | 47100 | 47050 | 47100 | 47050 | 70 |
| 313 | 20230712 | 150100 | 7395090200 | 47100 | 47250 | 47250 | 47100 | 735 |
| 314 | 20230712 | 150000 | 7360430700 | 47200 | 47250 | 47250 | 47200 | 121 |
| 315 | 20230712 | 145900 | 7354717250 | 47250 | 47250 | 47250 | 47200 | 89 |
| 316 | 20230712 | 145800 | 7350513000 | 47200 | 47250 | 47250 | 47200 | 84 |
| 317 | 20230712 | 145700 | 7346547200 | 47250 | 47300 | 47300 | 47250 | 207 |
| 318 | 20230712 | 145600 | 7336765100 | 47250 | 47200 | 47250 | 47200 | 1464 |
| 319 | 20230712 | 145500 | 7267599350 | 47200 | 47150 | 47250 | 47150 | 3646 |
| 320 | 20230712 | 145400 | 7095343400 | 47200 | 47200 | 47200 | 47150 | 79 |
| 321 | 20230712 | 145300 | 7091614750 | 47250 | 47250 | 47250 | 47200 | 277 |
| 322 | 20230712 | 145200 | 7078538450 | 47200 | 47200 | 47250 | 47200 | 232 |
| 323 | 20230712 | 145100 | 7067581650 | 47200 | 47200 | 47250 | 47200 | 201 |
| 324 | 20230712 | 145000 | 7058089250 | 47250 | 47250 | 47250 | 47200 | 179 |
| 325 | 20230712 | 144900 | 7049632850 | 47200 | 47250 | 47250 | 47200 | 324 |
| 326 | 20230712 | 144800 | 7034329000 | 47250 | 47250 | 47250 | 47200 | 367 |
| 327 | 20230712 | 144700 | 7016989650 | 47250 | 47250 | 47250 | 47200 | 590 |
| 328 | 20230712 | 144600 | 6989112350 | 47250 | 47300 | 47300 | 47200 | 482 |
| 329 | 20230712 | 144500 | 6966327900 | 47300 | 47300 | 47300 | 47250 | 213 |
| 330 | 20230712 | 144400 | 6956258250 | 47300 | 47300 | 47300 | 47250 | 331 |
| 331 | 20230712 | 144300 | 6940609150 | 47300 | 47300 | 47300 | 47250 | 180 |
| 332 | 20230712 | 144200 | 6932095850 | 47300 | 47300 | 47300 | 47250 | 231 |
| 333 | 20230712 | 144100 | 6921171950 | 47300 | 47300 | 47300 | 47250 | 581 |
| 334 | 20230712 | 144000 | 6893709100 | 47300 | 47250 | 47300 | 47250 | 211 |
| 335 | 20230712 | 143900 | 6883731350 | 47300 | 47300 | 47300 | 47250 | 1169 |
| 336 | 20230712 | 143800 | 6828439800 | 47300 | 47200 | 47300 | 47200 | 530 |
| 337 | 20230712 | 143700 | 6803393950 | 47250 | 47250 | 47250 | 47200 | 234 |
| 338 | 20230712 | 143600 | 6792339200 | 47250 | 47250 | 47250 | 47200 | 254 |
| 339 | 20230712 | 143500 | 6780338750 | 47250 | 47200 | 47250 | 47200 | 2129 |
| 340 | 20230712 | 143400 | 6679807150 | 47200 | 47200 | 47200 | 47150 | 230 |
| 341 | 20230712 | 143300 | 6668952300 | 47200 | 47200 | 47200 | 47150 | 211 |
| 342 | 20230712 | 143200 | 6658993250 | 47200 | 47150 | 47200 | 47100 | 335 |
| 343 | 20230712 | 143100 | 6643195100 | 47150 | 47150 | 47150 | 47100 | 301 |
| 344 | 20230712 | 143000 | 6629003250 | 47150 | 47050 | 47150 | 47050 | 313 |
| 345 | 20230712 | 142900 | 6614247750 | 47100 | 47100 | 47150 | 47100 | 710 |
| 346 | 20230712 | 142800 | 6580806500 | 47100 | 47100 | 47150 | 47100 | 215 |
| 347 | 20230712 | 142700 | 6570676150 | 47100 | 47100 | 47150 | 47050 | 647 |
| 348 | 20230712 | 142600 | 6540207200 | 47150 | 47150 | 47150 | 47050 | 189 |
| 349 | 20230712 | 142500 | 6531301100 | 47100 | 47150 | 47150 | 47100 | 113 |
| 350 | 20230712 | 142400 | 6525974450 | 47150 | 47100 | 47150 | 47100 | 56 |
| 351 | 20230712 | 142300 | 6523335650 | 47150 | 47150 | 47200 | 47100 | 264 |
| 352 | 20230712 | 142200 | 6510882800 | 47200 | 47200 | 47200 | 47150 | 157 |
| 353 | 20230712 | 142100 | 6503472550 | 47150 | 47100 | 47150 | 47100 | 143 |
| 354 | 20230712 | 142000 | 6496731150 | 47150 | 47200 | 47200 | 47000 | 19 |
| 355 | 20230712 | 141900 | 6495835100 | 46900 | 46900 | 47200 | 46900 | 2251 |
| 356 | 20230712 | 141800 | 6389801500 | 46950 | 46900 | 46950 | 46900 | 119 |
| 357 | 20230712 | 141700 | 6384216650 | 46900 | 46950 | 46950 | 46900 | 67 |
| 358 | 20230712 | 141600 | 6381072250 | 46950 | 46950 | 46950 | 46900 | 176 |
| 359 | 20230712 | 141500 | 6372809800 | 46900 | 46950 | 46950 | 46900 | 112 |
| 360 | 20230712 | 141400 | 6367553150 | 46950 | 46950 | 46950 | 46900 | 141 |
| 361 | 20230712 | 141300 | 6360935150 | 46950 | 47000 | 47050 | 46950 | 179 |
| 362 | 20230712 | 141200 | 6352524900 | 47000 | 47050 | 47050 | 47000 | 391 |
| 363 | 20230712 | 141100 | 6334133000 | 47100 | 47150 | 47150 | 47100 | 167 |
| 364 | 20230712 | 141000 | 6326263250 | 47150 | 47150 | 47150 | 47100 | 114 |
| 365 | 20230712 | 140900 | 6320889300 | 47150 | 47150 | 47150 | 47100 | 93 |
| 366 | 20230712 | 140800 | 6316506150 | 47150 | 47100 | 47150 | 47100 | 277 |
| 367 | 20230712 | 140700 | 6303447000 | 47150 | 47100 | 47150 | 47100 | 295 |
| 368 | 20230712 | 140600 | 6289541150 | 47100 | 47100 | 47150 | 47100 | 241 |
| 369 | 20230712 | 140500 | 6278189200 | 47100 | 47150 | 47150 | 47100 | 777 |
| 370 | 20230712 | 140400 | 6241584650 | 47150 | 47150 | 47150 | 47100 | 105 |
| 371 | 20230712 | 140300 | 6236634050 | 47100 | 47150 | 47150 | 47100 | 115 |
| 372 | 20230712 | 140200 | 6231213000 | 47150 | 47100 | 47150 | 47100 | 109 |
| 373 | 20230712 | 140100 | 6226076400 | 47100 | 47100 | 47100 | 47050 | 733 |
| 374 | 20230712 | 140000 | 6191553250 | 47100 | 47050 | 47100 | 47050 | 382 |
| 375 | 20230712 | 135900 | 6173564750 | 47100 | 46900 | 47100 | 46900 | 6901 |
| 376 | 20230712 | 135800 | 5849272800 | 46900 | 46850 | 46900 | 46850 | 186 |
| 377 | 20230712 | 135700 | 5840550550 | 46900 | 46850 | 46900 | 46850 | 141 |
| 378 | 20230712 | 135600 | 5833940400 | 46900 | 46900 | 46900 | 46850 | 108 |
| 379 | 20230712 | 135500 | 5828876300 | 46850 | 46850 | 46900 | 46850 | 101 |
| 380 | 20230712 | 135400 | 5824139700 | 46900 | 46900 | 46900 | 46850 | 87 |
| 381 | 20230712 | 135300 | 5820060450 | 46900 | 46900 | 46900 | 46850 | 87 |
| 382 | 20230712 | 135200 | 5815980350 | 46900 | 46850 | 46900 | 46850 | 114 |
| 383 | 20230712 | 135100 | 5810634850 | 46900 | 46900 | 46900 | 46850 | 447 |
| 384 | 20230712 | 135000 | 5789673750 | 46900 | 46900 | 46900 | 46850 | 176 |
| 385 | 20230712 | 134900 | 5781420950 | 46900 | 46900 | 46900 | 46850 | 122 |
| 386 | 20230712 | 134800 | 5775699300 | 46900 | 46900 | 46900 | 46850 | 126 |
| 387 | 20230712 | 134700 | 5769791100 | 46900 | 46800 | 46900 | 46800 | 65 |
| 388 | 20230712 | 134600 | 5766744800 | 46850 | 46850 | 46850 | 46800 | 110 |
| 389 | 20230712 | 134500 | 5761592450 | 46800 | 46800 | 46850 | 46800 | 95 |
| 390 | 20230712 | 134400 | 5757142000 | 46800 | 46850 | 46850 | 46800 | 158 |
| 391 | 20230712 | 134300 | 5749742800 | 46850 | 46850 | 46850 | 46800 | 232 |
| 392 | 20230712 | 134200 | 5738873850 | 46850 | 46800 | 46850 | 46800 | 51 |
| 393 | 20230712 | 134100 | 5736486750 | 46800 | 46800 | 46850 | 46750 | 199 |
| 394 | 20230712 | 134000 | 5727173500 | 46800 | 46800 | 46800 | 46750 | 78 |
| 395 | 20230712 | 133900 | 5723524300 | 46800 | 46850 | 46850 | 46700 | 207 |
| 396 | 20230712 | 133800 | 5713841050 | 46800 | 46800 | 46850 | 46800 | 201 |
| 397 | 20230712 | 133700 | 5704430250 | 46850 | 46750 | 46850 | 46750 | 209 |
| 398 | 20230712 | 133600 | 5694643950 | 46800 | 46700 | 46800 | 46700 | 1355 |
| 399 | 20230712 | 133500 | 5631277600 | 46700 | 46700 | 46750 | 46700 | 100 |
| 400 | 20230712 | 133400 | 5626603600 | 46750 | 46750 | 46750 | 46700 | 204 |
| 401 | 20230712 | 133300 | 5617071750 | 46700 | 46700 | 46750 | 46700 | 125 |
| 402 | 20230712 | 133200 | 5611229200 | 46750 | 46700 | 46750 | 46700 | 121 |
| 403 | 20230712 | 133100 | 5605575850 | 46750 | 46700 | 46750 | 46700 | 344 |
| 404 | 20230712 | 133000 | 5589495400 | 46750 | 46700 | 46750 | 46700 | 149 |
| 405 | 20230712 | 132900 | 5582533300 | 46700 | 46700 | 46700 | 46650 | 821 |
| 406 | 20230712 | 132800 | 5544193800 | 46700 | 46700 | 46700 | 46650 | 107 |
| 407 | 20230712 | 132700 | 5539197100 | 46700 | 46700 | 46700 | 46650 | 100 |
| 408 | 20230712 | 132600 | 5534528200 | 46700 | 46650 | 46700 | 46650 | 108 |
| 409 | 20230712 | 132500 | 5529484750 | 46700 | 46650 | 46700 | 46650 | 91 |
| 410 | 20230712 | 132400 | 5525236150 | 46650 | 46600 | 46650 | 46600 | 100 |
| 411 | 20230712 | 132300 | 5520571250 | 46600 | 46650 | 46650 | 46550 | 537 |
| 412 | 20230712 | 132200 | 5495567250 | 46600 | 46650 | 46650 | 46600 | 77 |
| 413 | 20230712 | 132100 | 5491975300 | 46600 | 46550 | 46650 | 46550 | 64 |
| 414 | 20230712 | 132000 | 5488994500 | 46600 | 46650 | 46650 | 46550 | 703 |
| 415 | 20230712 | 131900 | 5456228700 | 46650 | 46650 | 46650 | 46650 | 22 |
| 416 | 20230712 | 131800 | 5455202400 | 46650 | 46650 | 46700 | 46650 | 68 |
| 417 | 20230712 | 131700 | 5452029950 | 46650 | 46600 | 46650 | 46600 | 59 |
| 418 | 20230712 | 131600 | 5449279050 | 46650 | 46650 | 46650 | 46650 | 628 |
| 419 | 20230712 | 131500 | 5419982850 | 46700 | 46750 | 46750 | 46700 | 427 |
| 420 | 20230712 | 131400 | 5400040300 | 46750 | 46700 | 46750 | 46700 | 106 |
| 421 | 20230712 | 131300 | 5395086650 | 46700 | 46700 | 46750 | 46700 | 782 |
| 422 | 20230712 | 131200 | 5358537650 | 46700 | 46750 | 46750 | 46700 | 33 |
| 423 | 20230712 | 131100 | 5356995000 | 46750 | 46750 | 46750 | 46700 | 29 |
| 424 | 20230712 | 131000 | 5355640350 | 46750 | 46700 | 46750 | 46700 | 170 |
| 425 | 20230712 | 130900 | 5347699050 | 46750 | 46750 | 46750 | 46700 | 27 |
| 426 | 20230712 | 130800 | 5346436900 | 46750 | 46700 | 46750 | 46700 | 93 |
| 427 | 20230712 | 130700 | 5342093700 | 46750 | 46750 | 46750 | 46700 | 92 |
| 428 | 20230712 | 130600 | 5337792800 | 46750 | 46750 | 46750 | 46700 | 73 |
| 429 | 20230712 | 130500 | 5334383100 | 46750 | 46700 | 46750 | 46700 | 16 |
| 430 | 20230712 | 130400 | 5333635800 | 46750 | 46700 | 46750 | 46700 | 57 |
| 431 | 20230712 | 130300 | 5330972050 | 46700 | 46650 | 46700 | 46650 | 341 |
| 432 | 20230712 | 130200 | 5315047400 | 46650 | 46650 | 46700 | 46650 | 26 |
| 433 | 20230712 | 130100 | 5313834350 | 46650 | 46700 | 46700 | 46650 | 178 |
| 434 | 20230712 | 130000 | 5305524550 | 46650 | 46700 | 46700 | 46650 | 103 |
| 435 | 20230712 | 125900 | 5300715500 | 46650 | 46700 | 46700 | 46650 | 15 |
| 436 | 20230712 | 125800 | 5300015200 | 46700 | 46700 | 46700 | 46650 | 731 |
| 437 | 20230712 | 125700 | 5265877600 | 46700 | 46750 | 46750 | 46700 | 34 |
| 438 | 20230712 | 125600 | 5264289500 | 46750 | 46750 | 46800 | 46750 | 998 |
| 439 | 20230712 | 125500 | 5217629050 | 46750 | 46750 | 46800 | 46750 | 5 |
| 440 | 20230712 | 125400 | 5217395200 | 46800 | 46750 | 46800 | 46750 | 47 |
| 441 | 20230712 | 125300 | 5215196900 | 46800 | 46750 | 46800 | 46750 | 48 |
| 442 | 20230712 | 125200 | 5212951250 | 46800 | 46800 | 46800 | 46750 | 100 |
| 443 | 20230712 | 125100 | 5208272550 | 46750 | 46800 | 46800 | 46750 | 19 |
| 444 | 20230712 | 125000 | 5207383500 | 46750 | 46800 | 46800 | 46750 | 49 |
| 445 | 20230712 | 124900 | 5205091500 | 46750 | 46800 | 46800 | 46750 | 52 |
| 446 | 20230712 | 124800 | 5202658050 | 46800 | 46800 | 46800 | 46750 | 41 |
| 447 | 20230712 | 124700 | 5200740300 | 46800 | 46800 | 46800 | 46750 | 11 |
| 448 | 20230712 | 124600 | 5200225700 | 46750 | 46800 | 46800 | 46750 | 36 |
| 449 | 20230712 | 124500 | 5198542050 | 46800 | 46750 | 46800 | 46750 | 93 |
| 450 | 20230712 | 124400 | 5194190700 | 46800 | 46800 | 46800 | 46750 | 160 |
| 451 | 20230712 | 124300 | 5186702850 | 46800 | 46800 | 46800 | 46750 | 91 |
| 452 | 20230712 | 124200 | 5182447700 | 46800 | 46750 | 46800 | 46750 | 162 |
| 453 | 20230712 | 124100 | 5174866200 | 46800 | 46750 | 46800 | 46750 | 82 |
| 454 | 20230712 | 124000 | 5171030600 | 46750 | 46750 | 46800 | 46750 | 64 |
| 455 | 20230712 | 123900 | 5168038050 | 46800 | 46800 | 46800 | 46750 | 56 |
| 456 | 20230712 | 123800 | 5165419300 | 46750 | 46800 | 46800 | 46750 | 65 |
| 457 | 20230712 | 123700 | 5162377450 | 46750 | 46800 | 46800 | 46750 | 71 |
| 458 | 20230712 | 123600 | 5159057400 | 46750 | 46750 | 46800 | 46750 | 24 |
| 459 | 20230712 | 123500 | 5157935100 | 46800 | 46750 | 46800 | 46750 | 30 |
| 460 | 20230712 | 123400 | 5156532300 | 46800 | 46800 | 46800 | 46750 | 67 |
| 461 | 20230712 | 123300 | 5153396800 | 46750 | 46750 | 46800 | 46750 | 50 |
| 462 | 20230712 | 123200 | 5151059000 | 46800 | 46700 | 46800 | 46700 | 26 |
| 463 | 20230712 | 123100 | 5149844600 | 46800 | 46750 | 46800 | 46750 | 66 |
| 464 | 20230712 | 123000 | 5146758450 | 46750 | 46700 | 46750 | 46700 | 215 |
| 465 | 20230712 | 122900 | 5136708250 | 46700 | 46750 | 46750 | 46700 | 94 |
| 466 | 20230712 | 122800 | 5132317250 | 46750 | 46750 | 46750 | 46700 | 139 |
| 467 | 20230712 | 122700 | 5125824150 | 46750 | 46750 | 46750 | 46700 | 110 |
| 468 | 20230712 | 122600 | 5120684150 | 46750 | 46750 | 46750 | 46700 | 86 |
| 469 | 20230712 | 122500 | 5116663750 | 46750 | 46750 | 46750 | 46700 | 98 |
| 470 | 20230712 | 122400 | 5112083400 | 46750 | 46750 | 46750 | 46700 | 21 |
| 471 | 20230712 | 122300 | 5111101750 | 46700 | 46700 | 46750 | 46700 | 98 |
| 472 | 20230712 | 122200 | 5106521950 | 46750 | 46650 | 46750 | 46650 | 11 |
| 473 | 20230712 | 122100 | 5106008050 | 46700 | 46650 | 46700 | 46650 | 21 |
| 474 | 20230712 | 122000 | 5105027500 | 46750 | 46650 | 46750 | 46650 | 79 |
| 475 | 20230712 | 121900 | 5101339100 | 46700 | 46750 | 46750 | 46700 | 86 |
| 476 | 20230712 | 121800 | 5097322600 | 46750 | 46750 | 46750 | 46700 | 135 |
| 477 | 20230712 | 121700 | 5091013400 | 46700 | 46700 | 46750 | 46700 | 165 |
| 478 | 20230712 | 121600 | 5083307750 | 46700 | 46700 | 46750 | 46650 | 36 |
| 479 | 20230712 | 121500 | 5081626450 | 46750 | 46700 | 46750 | 46700 | 45 |
| 480 | 20230712 | 121400 | 5079524600 | 46650 | 46700 | 46750 | 46650 | 132 |
| 481 | 20230712 | 121300 | 5073360000 | 46700 | 46700 | 46700 | 46650 | 514 |
| 482 | 20230712 | 121200 | 5049357550 | 46700 | 46700 | 46750 | 46700 | 833 |
| 483 | 20230712 | 121100 | 5010451100 | 46750 | 46750 | 46800 | 46750 | 478 |
| 484 | 20230712 | 121000 | 4988101500 | 46800 | 46750 | 46800 | 46750 | 38 |
| 485 | 20230712 | 120900 | 4986324350 | 46750 | 46800 | 46800 | 46750 | 104 |
| 486 | 20230712 | 120800 | 4981458700 | 46750 | 46800 | 46800 | 46750 | 78 |
| 487 | 20230712 | 120700 | 4977810400 | 46750 | 46800 | 46800 | 46750 | 7 |
| 488 | 20230712 | 120600 | 4977482950 | 46800 | 46850 | 46850 | 46800 | 192 |
| 489 | 20230712 | 120500 | 4968497100 | 46800 | 46800 | 46850 | 46800 | 63 |
| 490 | 20230712 | 120400 | 4965545850 | 46800 | 46850 | 46850 | 46800 | 58 |
| 491 | 20230712 | 120300 | 4962830950 | 46800 | 46850 | 46850 | 46800 | 5 |
| 492 | 20230712 | 120200 | 4962596900 | 46850 | 46850 | 46850 | 46800 | 45 |
| 493 | 20230712 | 120100 | 4960489700 | 46850 | 46800 | 46850 | 46800 | 54 |
| 494 | 20230712 | 120000 | 4957960000 | 46800 | 46850 | 46850 | 46800 | 34 |
| 495 | 20230712 | 115900 | 4956368150 | 46850 | 46800 | 46850 | 46800 | 112 |
| 496 | 20230712 | 115800 | 4951124850 | 46800 | 46800 | 46850 | 46800 | 167 |
| 497 | 20230712 | 115700 | 4943307250 | 46750 | 46800 | 46800 | 46750 | 82 |
| 498 | 20230712 | 115600 | 4939471200 | 46750 | 46800 | 46800 | 46750 | 82 |
| 499 | 20230712 | 115500 | 4935636000 | 46750 | 46800 | 46850 | 46750 | 84 |
| 500 | 20230712 | 115400 | 4931705550 | 46850 | 46800 | 46850 | 46750 | 181 |
| 501 | 20230712 | 115300 | 4923232550 | 46750 | 46750 | 46800 | 46750 | 66 |
| 502 | 20230712 | 115200 | 4920144850 | 46800 | 46800 | 46850 | 46800 | 69 |
| 503 | 20230712 | 115100 | 4916913950 | 46800 | 46800 | 46850 | 46800 | 544 |
| 504 | 20230712 | 115000 | 4891454450 | 46800 | 46750 | 46800 | 46750 | 84 |
| 505 | 20230712 | 114900 | 4887523900 | 46750 | 46750 | 46800 | 46750 | 100 |
| 506 | 20230712 | 114800 | 4882846650 | 46800 | 46800 | 46800 | 46800 | 40 |
| 507 | 20230712 | 114700 | 4880974650 | 46750 | 46850 | 46850 | 46750 | 347 |
| 508 | 20230712 | 114600 | 4864731900 | 46850 | 46850 | 46850 | 46800 | 60 |
| 509 | 20230712 | 114500 | 4861921050 | 46800 | 46850 | 46850 | 46800 | 62 |
| 510 | 20230712 | 114400 | 4859017400 | 46850 | 46850 | 46850 | 46800 | 62 |
| 511 | 20230712 | 114300 | 4856112800 | 46850 | 46850 | 46850 | 46800 | 73 |
| 512 | 20230712 | 114200 | 4852693950 | 46850 | 46850 | 46850 | 46800 | 51 |
| 513 | 20230712 | 114100 | 4850304700 | 46850 | 46850 | 46850 | 46800 | 76 |
| 514 | 20230712 | 114000 | 4846745350 | 46850 | 46900 | 46900 | 46850 | 161 |
| 515 | 20230712 | 113900 | 4839199600 | 46850 | 46950 | 46950 | 46850 | 210 |
| 516 | 20230712 | 113800 | 4829351300 | 46900 | 46900 | 46950 | 46900 | 99 |
| 517 | 20230712 | 113700 | 4824707500 | 46950 | 46900 | 46950 | 46900 | 95 |
| 518 | 20230712 | 113600 | 4820248700 | 46900 | 46950 | 46950 | 46900 | 331 |
| 519 | 20230712 | 113500 | 4804720400 | 46950 | 46950 | 46950 | 46900 | 75 |
| 520 | 20230712 | 113400 | 4801200250 | 46900 | 46900 | 46950 | 46900 | 47 |
| 521 | 20230712 | 113300 | 4798995650 | 46950 | 46950 | 46950 | 46900 | 110 |
| 522 | 20230712 | 113200 | 4793832500 | 46950 | 46900 | 46950 | 46900 | 364 |
| 523 | 20230712 | 113100 | 4776747800 | 46850 | 46950 | 46950 | 46850 | 686 |
| 524 | 20230712 | 113000 | 4744572350 | 46950 | 46900 | 46950 | 46900 | 75 |
| 525 | 20230712 | 112900 | 4741052700 | 46950 | 46900 | 46950 | 46850 | 427 |
| 526 | 20230712 | 112800 | 4721024800 | 46900 | 46850 | 46900 | 46850 | 171 |
| 527 | 20230712 | 112700 | 4713006000 | 46900 | 46850 | 46900 | 46850 | 59 |
| 528 | 20230712 | 112600 | 4710239100 | 46900 | 46900 | 46900 | 46850 | 57 |
| 529 | 20230712 | 112500 | 4707566800 | 46850 | 46800 | 46900 | 46800 | 109 |
| 530 | 20230712 | 112400 | 4702464100 | 46850 | 46800 | 46850 | 46800 | 429 |
| 531 | 20230712 | 112300 | 4682369050 | 46800 | 46750 | 46800 | 46750 | 572 |
| 532 | 20230712 | 112200 | 4655622300 | 46750 | 46750 | 46750 | 46700 | 234 |
| 533 | 20230712 | 112100 | 4644685400 | 46750 | 46750 | 46750 | 46700 | 91 |
| 534 | 20230712 | 112000 | 4640431250 | 46700 | 46700 | 46750 | 46700 | 142 |
| 535 | 20230712 | 111900 | 4633796900 | 46750 | 46750 | 46750 | 46700 | 106 |
| 536 | 20230712 | 111800 | 4628841950 | 46700 | 46750 | 46750 | 46700 | 284 |
| 537 | 20230712 | 111700 | 4615568250 | 46750 | 46750 | 46800 | 46750 | 118 |
| 538 | 20230712 | 111600 | 4610047800 | 46800 | 46800 | 46800 | 46750 | 198 |
| 539 | 20230712 | 111500 | 4600785150 | 46800 | 46800 | 46800 | 46750 | 526 |
| 540 | 20230712 | 111400 | 4576175850 | 46750 | 46800 | 46800 | 46750 | 123 |
| 541 | 20230712 | 111300 | 4570420700 | 46750 | 46800 | 46800 | 46750 | 106 |
| 542 | 20230712 | 111200 | 4565464550 | 46800 | 46800 | 46800 | 46750 | 643 |
| 543 | 20230712 | 111100 | 4535373200 | 46750 | 46650 | 46750 | 46650 | 236 |
| 544 | 20230712 | 111000 | 4524355150 | 46650 | 46700 | 46750 | 46550 | 2105 |
| 545 | 20230712 | 110900 | 4426287850 | 46700 | 46700 | 46700 | 46700 | 285 |
| 546 | 20230712 | 110800 | 4412978350 | 46700 | 46750 | 46750 | 46700 | 606 |
| 547 | 20230712 | 110700 | 4384670750 | 46800 | 46800 | 46800 | 46700 | 601 |
| 548 | 20230712 | 110600 | 4356574750 | 46750 | 46750 | 46800 | 46750 | 82 |
| 549 | 20230712 | 110500 | 4352738250 | 46800 | 46750 | 46800 | 46750 | 56 |
| 550 | 20230712 | 110400 | 4350118400 | 46750 | 46750 | 46800 | 46750 | 44 |
| 551 | 20230712 | 110300 | 4348061350 | 46750 | 46750 | 46800 | 46750 | 143 |
| 552 | 20230712 | 110200 | 4341370250 | 46750 | 46800 | 46800 | 46750 | 193 |
| 553 | 20230712 | 110100 | 4332345300 | 46800 | 46800 | 46800 | 46750 | 112 |
| 554 | 20230712 | 110000 | 4327106850 | 46800 | 46750 | 46800 | 46750 | 218 |
| 555 | 20230712 | 105900 | 4316915200 | 46750 | 46850 | 46850 | 46750 | 1422 |
| 556 | 20230712 | 105800 | 4250360250 | 46850 | 46900 | 46900 | 46850 | 700 |
| 557 | 20230712 | 105700 | 4217540600 | 46950 | 46900 | 46950 | 46900 | 127 |
| 558 | 20230712 | 105600 | 4211581800 | 46900 | 46900 | 46950 | 46900 | 102 |
| 559 | 20230712 | 105500 | 4206794450 | 46950 | 46950 | 46950 | 46900 | 84 |
| 560 | 20230712 | 105400 | 4202852500 | 46950 | 46900 | 46950 | 46900 | 132 |
| 561 | 20230712 | 105300 | 4196659500 | 46900 | 47000 | 47000 | 46900 | 331 |
| 562 | 20230712 | 105200 | 4181121850 | 46950 | 46950 | 47000 | 46950 | 112 |
| 563 | 20230712 | 105100 | 4175863350 | 46900 | 46950 | 46950 | 46900 | 296 |
| 564 | 20230712 | 105000 | 4161980250 | 46950 | 46950 | 46950 | 46900 | 379 |
| 565 | 20230712 | 104900 | 4144186350 | 46950 | 47000 | 47000 | 46950 | 166 |
| 566 | 20230712 | 104800 | 4136385400 | 46950 | 47050 | 47050 | 46950 | 66 |
| 567 | 20230712 | 104700 | 4133281950 | 47000 | 47050 | 47050 | 46950 | 938 |
| 568 | 20230712 | 104600 | 4089190500 | 47050 | 47050 | 47100 | 47050 | 265 |
| 569 | 20230712 | 104500 | 4076720100 | 47050 | 47100 | 47150 | 47050 | 250 |
| 570 | 20230712 | 104400 | 4064949800 | 47100 | 47050 | 47300 | 47050 | 1322 |
| 571 | 20230712 | 104300 | 4002645400 | 47050 | 46950 | 47050 | 46950 | 252 |
| 572 | 20230712 | 104200 | 3990800650 | 47000 | 47000 | 47000 | 46950 | 142 |
| 573 | 20230712 | 104100 | 3984126800 | 47000 | 47000 | 47000 | 46950 | 265 |
| 574 | 20230712 | 104000 | 3971678300 | 46950 | 46950 | 47000 | 46950 | 65 |
| 575 | 20230712 | 103900 | 3968624400 | 46950 | 46950 | 47000 | 46950 | 132 |
| 576 | 20230712 | 103800 | 3962426100 | 46850 | 46950 | 47000 | 46850 | 1150 |
| 577 | 20230712 | 103700 | 3908485600 | 47000 | 47000 | 47000 | 46950 | 87 |
| 578 | 20230712 | 103600 | 3904396950 | 47000 | 47000 | 47050 | 46950 | 224 |
| 579 | 20230712 | 103500 | 3893867900 | 47050 | 47050 | 47050 | 47000 | 201 |
| 580 | 20230712 | 103400 | 3884412100 | 47000 | 47000 | 47050 | 46950 | 178 |
| 581 | 20230712 | 103300 | 3876041450 | 46950 | 47050 | 47150 | 46950 | 989 |
| 582 | 20230712 | 103200 | 3829542900 | 47100 | 47200 | 47250 | 47100 | 685 |
| 583 | 20230712 | 103100 | 3797263850 | 47200 | 47350 | 47350 | 47200 | 912 |
| 584 | 20230712 | 103000 | 3754162550 | 47300 | 47300 | 47350 | 47300 | 93 |
| 585 | 20230712 | 102900 | 3749761950 | 47300 | 47350 | 47350 | 47250 | 780 |
| 586 | 20230712 | 102800 | 3712842700 | 47350 | 47350 | 47350 | 47300 | 215 |
| 587 | 20230712 | 102700 | 3702666700 | 47350 | 47300 | 47350 | 47300 | 269 |
| 588 | 20230712 | 102600 | 3689935600 | 47350 | 47300 | 47350 | 47300 | 187 |
| 589 | 20230712 | 102500 | 3681086200 | 47350 | 47300 | 47350 | 47300 | 192 |
| 590 | 20230712 | 102400 | 3671996850 | 47350 | 47350 | 47350 | 47300 | 855 |
| 591 | 20230712 | 102300 | 3631539200 | 47300 | 47300 | 47350 | 47300 | 419 |
| 592 | 20230712 | 102200 | 3611711750 | 47300 | 47350 | 47350 | 47300 | 177 |
| 593 | 20230712 | 102100 | 3603336700 | 47300 | 47200 | 47350 | 47200 | 2395 |
| 594 | 20230712 | 102000 | 3490084950 | 47200 | 47200 | 47250 | 47200 | 665 |
| 595 | 20230712 | 101900 | 3458692050 | 47200 | 47200 | 47250 | 47150 | 111 |
| 596 | 20230712 | 101800 | 3453453600 | 47200 | 47150 | 47250 | 47150 | 220 |
| 597 | 20230712 | 101700 | 3443070950 | 47150 | 47200 | 47250 | 47150 | 329 |
| 598 | 20230712 | 101600 | 3427549500 | 47250 | 47200 | 47250 | 47200 | 513 |
| 599 | 20230712 | 101500 | 3403321700 | 47250 | 47200 | 47250 | 47150 | 260 |
| 600 | 20230712 | 101400 | 3391049350 | 47200 | 47200 | 47200 | 47150 | 201 |
| 601 | 20230712 | 101300 | 3381562750 | 47200 | 47200 | 47200 | 47150 | 113 |
| 602 | 20230712 | 101200 | 3376230100 | 47200 | 47250 | 47250 | 47150 | 386 |
| 603 | 20230712 | 101100 | 3358007000 | 47250 | 47200 | 47250 | 47150 | 236 |
| 604 | 20230712 | 101000 | 3346865150 | 47200 | 47350 | 47350 | 47200 | 697 |
| 605 | 20230712 | 100900 | 3313918250 | 47300 | 47300 | 47350 | 47300 | 181 |
| 606 | 20230712 | 100800 | 3305350250 | 47350 | 47350 | 47350 | 47300 | 1133 |
| 607 | 20230712 | 100700 | 3251703200 | 47350 | 47350 | 47350 | 47300 | 103 |
| 608 | 20230712 | 100600 | 3246826650 | 47300 | 47250 | 47350 | 47250 | 449 |
| 609 | 20230712 | 100500 | 3225575950 | 47250 | 47300 | 47350 | 47250 | 215 |
| 610 | 20230712 | 100400 | 3215407900 | 47300 | 47200 | 47300 | 47200 | 208 |
| 611 | 20230712 | 100300 | 3205577200 | 47250 | 47400 | 47400 | 47200 | 691 |
| 612 | 20230712 | 100200 | 3172899350 | 47400 | 47400 | 47400 | 47350 | 202 |
| 613 | 20230712 | 100100 | 3163325350 | 47400 | 47400 | 47400 | 47350 | 164 |
| 614 | 20230712 | 100000 | 3155552950 | 47400 | 47350 | 47400 | 47350 | 140 |
| 615 | 20230712 | 095900 | 3148918400 | 47350 | 47450 | 47450 | 47350 | 269 |
| 616 | 20230712 | 095800 | 3136162900 | 47450 | 47350 | 47450 | 47350 | 391 |
| 617 | 20230712 | 095700 | 3117624450 | 47400 | 47400 | 47450 | 47250 | 669 |
| 618 | 20230712 | 095600 | 3085912750 | 47400 | 47250 | 47400 | 47200 | 2202 |
| 619 | 20230712 | 095500 | 2981764000 | 47250 | 47250 | 47250 | 47200 | 149 |
| 620 | 20230712 | 095400 | 2974723850 | 47200 | 47200 | 47200 | 47050 | 941 |
| 621 | 20230712 | 095300 | 2930342750 | 47200 | 47200 | 47200 | 47150 | 454 |
| 622 | 20230712 | 095200 | 2908925850 | 47150 | 47150 | 47200 | 47150 | 107 |
| 623 | 20230712 | 095100 | 2903875600 | 47200 | 47200 | 47200 | 47150 | 183 |
| 624 | 20230712 | 095000 | 2895238200 | 47200 | 47150 | 47200 | 47150 | 110 |
| 625 | 20230712 | 094900 | 2890046400 | 47150 | 47150 | 47200 | 47150 | 147 |
| 626 | 20230712 | 094800 | 2883108650 | 47150 | 47200 | 47200 | 47150 | 144 |
| 627 | 20230712 | 094700 | 2876314950 | 47200 | 47250 | 47250 | 47150 | 1377 |
| 628 | 20230712 | 094600 | 2811329400 | 47250 | 47250 | 47250 | 47250 | 130 |
| 629 | 20230712 | 094500 | 2805186900 | 47250 | 47300 | 47300 | 47200 | 209 |
| 630 | 20230712 | 094400 | 2795310350 | 47300 | 47250 | 47300 | 47150 | 396 |
| 631 | 20230712 | 094300 | 2776607550 | 47250 | 47300 | 47300 | 47200 | 402 |
| 632 | 20230712 | 094200 | 2757610850 | 47250 | 47250 | 47300 | 47200 | 454 |
| 633 | 20230712 | 094100 | 2736150850 | 47250 | 47200 | 47250 | 47150 | 193 |
| 634 | 20230712 | 094000 | 2727037950 | 47200 | 47200 | 47250 | 47150 | 282 |
| 635 | 20230712 | 093900 | 2713725950 | 47200 | 47250 | 47300 | 47200 | 305 |
| 636 | 20230712 | 093800 | 2699325350 | 47250 | 47350 | 47350 | 47200 | 1835 |
| 637 | 20230712 | 093700 | 2612503600 | 47350 | 47400 | 47400 | 47350 | 922 |
| 638 | 20230712 | 093600 | 2568833050 | 47400 | 47400 | 47450 | 47300 | 1349 |
| 639 | 20230712 | 093500 | 2504945500 | 47550 | 47400 | 47550 | 47350 | 894 |
| 640 | 20230712 | 093400 | 2462541550 | 47400 | 47400 | 47400 | 47350 | 467 |
| 641 | 20230712 | 093300 | 2440414250 | 47400 | 47500 | 47550 | 47350 | 765 |
| 642 | 20230712 | 093200 | 2404095300 | 47450 | 47550 | 47550 | 47300 | 893 |
| 643 | 20230712 | 093100 | 2361706700 | 47550 | 47700 | 47700 | 47500 | 5320 |
| 644 | 20230712 | 093000 | 2108027800 | 47700 | 47750 | 47800 | 47700 | 1635 |
| 645 | 20230712 | 092900 | 2029945300 | 47700 | 47650 | 47800 | 47650 | 3537 |
| 646 | 20230712 | 092800 | 1861110450 | 47600 | 47550 | 47700 | 47550 | 2159 |
| 647 | 20230712 | 092700 | 1758230700 | 47550 | 47350 | 47550 | 47350 | 6783 |
| 648 | 20230712 | 092600 | 1436290750 | 47350 | 47300 | 47450 | 47250 | 5570 |
| 649 | 20230712 | 092500 | 1172407650 | 47250 | 47100 | 47250 | 47050 | 4551 |
| 650 | 20230712 | 092400 | 957688000 | 47100 | 47050 | 47100 | 47050 | 853 |
| 651 | 20230712 | 092300 | 917518650 | 47100 | 47100 | 47100 | 47050 | 934 |
| 652 | 20230712 | 092200 | 873532750 | 47150 | 47000 | 47150 | 47000 | 726 |
| 653 | 20230712 | 092100 | 839339300 | 47050 | 46900 | 47050 | 46900 | 714 |
| 654 | 20230712 | 092000 | 805821100 | 46900 | 47000 | 47000 | 46850 | 599 |
| 655 | 20230712 | 091900 | 777725650 | 47000 | 47150 | 47150 | 47000 | 1877 |
| 656 | 20230712 | 091800 | 689358350 | 47150 | 47100 | 47200 | 47050 | 1280 |
| 657 | 20230712 | 091700 | 629040650 | 47100 | 46950 | 47100 | 46950 | 862 |
| 658 | 20230712 | 091600 | 588494950 | 46950 | 46900 | 47000 | 46900 | 397 |
| 659 | 20230712 | 091500 | 569855650 | 46950 | 46900 | 47050 | 46900 | 4161 |
| 660 | 20230712 | 091400 | 374412450 | 46900 | 46700 | 46900 | 46650 | 1540 |
| 661 | 20230712 | 091300 | 302372450 | 46700 | 46750 | 46750 | 46650 | 373 |
| 662 | 20230712 | 091200 | 284955550 | 46700 | 46700 | 46750 | 46700 | 197 |
| 663 | 20230712 | 091100 | 275748200 | 46700 | 46500 | 46700 | 46500 | 600 |
| 664 | 20230712 | 091000 | 247760150 | 46650 | 46450 | 46650 | 46450 | 282 |
| 665 | 20230712 | 090900 | 234633400 | 46550 | 46400 | 46550 | 46400 | 357 |
| 666 | 20230712 | 090800 | 218040850 | 46400 | 46400 | 46500 | 46400 | 343 |
| 667 | 20230712 | 090700 | 202113850 | 46400 | 46400 | 46550 | 46350 | 412 |
| 668 | 20230712 | 090600 | 182989100 | 46350 | 46550 | 46600 | 46350 | 578 |
| 669 | 20230712 | 090500 | 156178050 | 46550 | 46500 | 46600 | 46500 | 297 |
| 670 | 20230712 | 090400 | 142356550 | 46400 | 46500 | 46500 | 46400 | 213 |
| 671 | 20230712 | 090300 | 132469500 | 46550 | 46500 | 46550 | 46450 | 480 |
| 672 | 20230712 | 090200 | 110146200 | 46500 | 46450 | 46600 | 46450 | 732 |
| 673 | 20230712 | 090100 | 76104900 | 46500 | 46650 | 46750 | 46350 | 365 |
| 674 | 20230712 | 090000 | 59103900 | 46600 | 46200 | 46600 | 45950 | 1276 |