35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 194300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 3 | 20230714 | 194200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20230714 | 194100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20230714 | 194000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20230714 | 193900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20230714 | 193800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20230714 | 193700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20230714 | 193600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20230714 | 193500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20230714 | 193400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20230714 | 193300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20230714 | 193200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20230714 | 193100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20230714 | 193000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20230714 | 192900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20230714 | 192800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20230714 | 192700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20230714 | 192600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20230714 | 192500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20230714 | 192400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20230714 | 192300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20230714 | 192200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20230714 | 192100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20230714 | 192000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20230714 | 191900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20230714 | 191800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20230714 | 191700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20230714 | 191600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20230714 | 191500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20230714 | 191400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20230714 | 191300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 33 | 20230714 | 191200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20230714 | 191100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20230714 | 191000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20230714 | 190900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20230714 | 190800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20230714 | 190700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20230714 | 190600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20230714 | 190500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20230714 | 190400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20230714 | 190300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20230714 | 190200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20230714 | 190100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20230714 | 190000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20230714 | 185900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20230714 | 185800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20230714 | 185700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20230714 | 185600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20230714 | 185500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20230714 | 185400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20230714 | 185300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20230714 | 185200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20230714 | 185100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20230714 | 185000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20230714 | 184900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20230714 | 184800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20230714 | 184700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20230714 | 184600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20230714 | 184500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20230714 | 184400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20230714 | 184300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 63 | 20230714 | 184200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20230714 | 184100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20230714 | 184000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20230714 | 183900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20230714 | 183800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20230714 | 183700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20230714 | 183600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20230714 | 183500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20230714 | 183400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20230714 | 183300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20230714 | 183200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20230714 | 183100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20230714 | 183000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20230714 | 182900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20230714 | 182800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20230714 | 182700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20230714 | 182600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20230714 | 182500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20230714 | 182400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20230714 | 182300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20230714 | 182200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20230714 | 182100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20230714 | 182000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20230714 | 181900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20230714 | 181800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20230714 | 181700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20230714 | 181600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20230714 | 181500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20230714 | 181400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20230714 | 181300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 93 | 20230714 | 181200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20230714 | 181100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20230714 | 181000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20230714 | 180900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20230714 | 180800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20230714 | 180700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20230714 | 180600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20230714 | 180500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20230714 | 180400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20230714 | 180300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20230714 | 180200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20230714 | 180100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20230714 | 180000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20230714 | 175900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20230714 | 175800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20230714 | 175700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20230714 | 175600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20230714 | 175500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20230714 | 175400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20230714 | 175300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20230714 | 175200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20230714 | 175100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20230714 | 175000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20230714 | 174900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20230714 | 174800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20230714 | 174700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20230714 | 174600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20230714 | 174500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20230714 | 174400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20230714 | 174300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 123 | 20230714 | 174200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20230714 | 174100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20230714 | 174000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20230714 | 173900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20230714 | 173800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20230714 | 173700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20230714 | 173600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20230714 | 173500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20230714 | 173400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20230714 | 173300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20230714 | 173200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20230714 | 173100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20230714 | 173000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20230714 | 172900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20230714 | 172800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20230714 | 172700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20230714 | 172600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20230714 | 172500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20230714 | 172400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20230714 | 172300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20230714 | 172200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20230714 | 172100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20230714 | 172000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20230714 | 171900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20230714 | 171800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20230714 | 171700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20230714 | 171600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20230714 | 171500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20230714 | 171400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20230714 | 171300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 153 | 20230714 | 171200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20230714 | 171100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20230714 | 171000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20230714 | 170900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20230714 | 170800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20230714 | 170700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20230714 | 170600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20230714 | 170500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20230714 | 170400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20230714 | 170300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20230714 | 170200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20230714 | 170100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20230714 | 170000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20230714 | 165900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20230714 | 165800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20230714 | 165700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20230714 | 165600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20230714 | 165500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20230714 | 165400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20230714 | 165300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20230714 | 165200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20230714 | 165100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20230714 | 165000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20230714 | 164900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20230714 | 164800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20230714 | 164700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20230714 | 164600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20230714 | 164500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20230714 | 164400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20230714 | 164300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 183 | 20230714 | 164200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20230714 | 164100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20230714 | 164000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20230714 | 163900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20230714 | 163800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20230714 | 163700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20230714 | 163600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20230714 | 163500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20230714 | 163400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20230714 | 163300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20230714 | 163200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20230714 | 163100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20230714 | 163000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20230714 | 162900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20230714 | 162800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20230714 | 162700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20230714 | 162600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20230714 | 162500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20230714 | 162400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20230714 | 162300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20230714 | 162200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20230714 | 162100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20230714 | 162000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20230714 | 161900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20230714 | 161800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20230714 | 161700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20230714 | 161600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20230714 | 161500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20230714 | 161400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20230714 | 161300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 213 | 20230714 | 161200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20230714 | 161100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20230714 | 161000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20230714 | 160900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20230714 | 160800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20230714 | 160700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20230714 | 160600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20230714 | 160500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20230714 | 160400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20230714 | 160300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20230714 | 160200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20230714 | 160100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20230714 | 160000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20230714 | 155900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20230714 | 155800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20230714 | 155700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20230714 | 155600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20230714 | 155500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20230714 | 155400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20230714 | 155300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20230714 | 155200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20230714 | 155100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20230714 | 155000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 236 | 20230714 | 154900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20230714 | 154800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20230714 | 154700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20230714 | 154600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20230714 | 154500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20230714 | 154400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20230714 | 154300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 243 | 20230714 | 154200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20230714 | 154100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20230714 | 154000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20230714 | 153900 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20230714 | 153800 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20230714 | 153700 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20230714 | 153600 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20230714 | 153500 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20230714 | 153400 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 252 | 20230714 | 153300 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 253 | 20230714 | 153200 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 254 | 20230714 | 153100 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 0 |
| 255 | 20230714 | 153000 | 50732255800 | 45350 | 45350 | 45350 | 45350 | 14630 |
| 256 | 20230714 | 152900 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 257 | 20230714 | 152800 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 258 | 20230714 | 152700 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 259 | 20230714 | 152600 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 260 | 20230714 | 152500 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 261 | 20230714 | 152400 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 262 | 20230714 | 152300 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 263 | 20230714 | 152200 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 264 | 20230714 | 152100 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 265 | 20230714 | 152000 | 50068785300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 266 | 20230714 | 151900 | 50068785300 | 44950 | 44950 | 45100 | 44900 | 2762 |
| 267 | 20230714 | 151800 | 49944511150 | 44950 | 44450 | 45000 | 44350 | 3576 |
| 268 | 20230714 | 151700 | 49784575500 | 44400 | 44750 | 44750 | 44300 | 2361 |
| 269 | 20230714 | 151600 | 49679552000 | 44750 | 44850 | 44850 | 44550 | 2928 |
| 270 | 20230714 | 151500 | 49548683200 | 44800 | 44900 | 44950 | 44800 | 2402 |
| 271 | 20230714 | 151400 | 49440964550 | 44900 | 44900 | 44950 | 44900 | 1434 |
| 272 | 20230714 | 151300 | 49376566750 | 44950 | 45100 | 45150 | 44850 | 5986 |
| 273 | 20230714 | 151200 | 49107124900 | 45150 | 45150 | 45200 | 45100 | 1748 |
| 274 | 20230714 | 151100 | 49028230250 | 45200 | 45350 | 45400 | 45150 | 4740 |
| 275 | 20230714 | 151000 | 48813721600 | 45350 | 45250 | 45400 | 45250 | 1297 |
| 276 | 20230714 | 150900 | 48754915550 | 45300 | 45350 | 45400 | 45250 | 6840 |
| 277 | 20230714 | 150800 | 48444926950 | 45350 | 45200 | 45400 | 45200 | 2161 |
| 278 | 20230714 | 150700 | 48347003450 | 45200 | 45150 | 45300 | 45150 | 994 |
| 279 | 20230714 | 150600 | 48302072550 | 45150 | 45400 | 45400 | 45150 | 3588 |
| 280 | 20230714 | 150500 | 48139696600 | 45350 | 45450 | 45450 | 45350 | 219 |
| 281 | 20230714 | 150400 | 48129756000 | 45400 | 45350 | 45450 | 45350 | 891 |
| 282 | 20230714 | 150300 | 48089306300 | 45350 | 45350 | 45500 | 45300 | 2731 |
| 283 | 20230714 | 150200 | 47965232550 | 45350 | 45450 | 45500 | 45350 | 5122 |
| 284 | 20230714 | 150100 | 47732447850 | 45500 | 45350 | 45500 | 45350 | 1595 |
| 285 | 20230714 | 150000 | 47659981700 | 45400 | 45350 | 45450 | 45350 | 2302 |
| 286 | 20230714 | 145900 | 47555449450 | 45400 | 45400 | 45500 | 45350 | 3236 |
| 287 | 20230714 | 145800 | 47408444000 | 45400 | 45150 | 45400 | 45100 | 7584 |
| 288 | 20230714 | 145700 | 47065555850 | 45150 | 45050 | 45150 | 45000 | 2420 |
| 289 | 20230714 | 145600 | 46956552850 | 45100 | 45200 | 45250 | 45100 | 3827 |
| 290 | 20230714 | 145500 | 46783864700 | 45200 | 45050 | 45200 | 45000 | 1713 |
| 291 | 20230714 | 145400 | 46706657650 | 45050 | 45100 | 45250 | 45050 | 3934 |
| 292 | 20230714 | 145300 | 46529115800 | 45150 | 45100 | 45150 | 45050 | 2922 |
| 293 | 20230714 | 145200 | 46397334700 | 45100 | 45000 | 45100 | 44950 | 8931 |
| 294 | 20230714 | 145100 | 45995419600 | 44950 | 44950 | 44950 | 44850 | 2005 |
| 295 | 20230714 | 145000 | 45905310200 | 44900 | 44950 | 44950 | 44900 | 1303 |
| 296 | 20230714 | 144900 | 45846757950 | 45000 | 44950 | 45000 | 44950 | 3273 |
| 297 | 20230714 | 144800 | 45699510400 | 44900 | 44900 | 44950 | 44900 | 1233 |
| 298 | 20230714 | 144700 | 45644106500 | 44950 | 44900 | 45000 | 44850 | 4340 |
| 299 | 20230714 | 144600 | 45448912150 | 44950 | 44900 | 45000 | 44850 | 2598 |
| 300 | 20230714 | 144500 | 45332194100 | 44950 | 44950 | 45000 | 44850 | 1236 |
| 301 | 20230714 | 144400 | 45276636700 | 44950 | 44950 | 45000 | 44900 | 2279 |
| 302 | 20230714 | 144300 | 45174185250 | 44950 | 44900 | 45000 | 44900 | 3184 |
| 303 | 20230714 | 144200 | 45030966250 | 44900 | 44850 | 45000 | 44850 | 6878 |
| 304 | 20230714 | 144100 | 44721732250 | 44850 | 44550 | 44850 | 44500 | 3861 |
| 305 | 20230714 | 144000 | 44549206300 | 44600 | 44650 | 44650 | 44500 | 1291 |
| 306 | 20230714 | 143900 | 44491643100 | 44600 | 44750 | 44800 | 44550 | 2404 |
| 307 | 20230714 | 143800 | 44384371250 | 44700 | 44800 | 44850 | 43900 | 7469 |
| 308 | 20230714 | 143700 | 44052961150 | 44850 | 44700 | 44850 | 44550 | 1905 |
| 309 | 20230714 | 143600 | 43967844800 | 44750 | 44900 | 45000 | 44700 | 2635 |
| 310 | 20230714 | 143500 | 43849560600 | 44950 | 44950 | 45000 | 44850 | 7997 |
| 311 | 20230714 | 143400 | 43489949600 | 44900 | 44450 | 45000 | 44450 | 15644 |
| 312 | 20230714 | 143300 | 42789104300 | 44450 | 44450 | 44500 | 44400 | 1053 |
| 313 | 20230714 | 143200 | 42742293800 | 44500 | 44500 | 44500 | 44450 | 1065 |
| 314 | 20230714 | 143100 | 42694907350 | 44450 | 44450 | 44450 | 44400 | 1235 |
| 315 | 20230714 | 143000 | 42640017150 | 44450 | 44500 | 44500 | 44300 | 1397 |
| 316 | 20230714 | 142900 | 42577991400 | 44500 | 44450 | 44550 | 44400 | 1851 |
| 317 | 20230714 | 142800 | 42495632000 | 44500 | 44350 | 44500 | 44300 | 7453 |
| 318 | 20230714 | 142700 | 42164350650 | 44350 | 44200 | 44350 | 44200 | 4750 |
| 319 | 20230714 | 142600 | 41953937550 | 44100 | 43950 | 44100 | 43950 | 5435 |
| 320 | 20230714 | 142500 | 41714517850 | 44000 | 43900 | 44050 | 43850 | 1009 |
| 321 | 20230714 | 142400 | 41670157250 | 43900 | 43850 | 43950 | 43800 | 200 |
| 322 | 20230714 | 142300 | 41661388350 | 43800 | 44050 | 44050 | 43800 | 3908 |
| 323 | 20230714 | 142200 | 41489688350 | 44000 | 44100 | 44100 | 44000 | 3880 |
| 324 | 20230714 | 142100 | 41318945250 | 44100 | 44000 | 44300 | 44000 | 4006 |
| 325 | 20230714 | 142000 | 41141815450 | 44050 | 43850 | 44050 | 43850 | 1186 |
| 326 | 20230714 | 141900 | 41089661400 | 43850 | 44100 | 44100 | 43850 | 1040 |
| 327 | 20230714 | 141800 | 41043938750 | 44100 | 44200 | 44300 | 44000 | 587 |
| 328 | 20230714 | 141700 | 41018020900 | 44200 | 44000 | 44300 | 43950 | 3389 |
| 329 | 20230714 | 141600 | 40868328000 | 44000 | 43950 | 44000 | 43900 | 858 |
| 330 | 20230714 | 141500 | 40830597150 | 43900 | 43900 | 43900 | 43800 | 217 |
| 331 | 20230714 | 141400 | 40821075800 | 43950 | 43800 | 43950 | 43750 | 2190 |
| 332 | 20230714 | 141300 | 40725143550 | 43800 | 43700 | 43800 | 43650 | 995 |
| 333 | 20230714 | 141200 | 40681621750 | 43700 | 43750 | 43750 | 43650 | 566 |
| 334 | 20230714 | 141100 | 40656887550 | 43750 | 43700 | 43750 | 43700 | 452 |
| 335 | 20230714 | 141000 | 40637120600 | 43650 | 43650 | 43700 | 43600 | 326 |
| 336 | 20230714 | 140900 | 40622886900 | 43700 | 43600 | 43700 | 43600 | 1069 |
| 337 | 20230714 | 140800 | 40576222450 | 43650 | 43650 | 43700 | 43600 | 3361 |
| 338 | 20230714 | 140700 | 40429519550 | 43650 | 43550 | 43700 | 43550 | 920 |
| 339 | 20230714 | 140600 | 40389389400 | 43600 | 43550 | 43600 | 43550 | 1286 |
| 340 | 20230714 | 140500 | 40333375000 | 43600 | 43600 | 43650 | 43550 | 1052 |
| 341 | 20230714 | 140400 | 40287511750 | 43650 | 43600 | 43650 | 43600 | 791 |
| 342 | 20230714 | 140300 | 40253002050 | 43650 | 43650 | 43650 | 43550 | 2053 |
| 343 | 20230714 | 140200 | 40163497900 | 43650 | 43700 | 43700 | 43650 | 2355 |
| 344 | 20230714 | 140100 | 40060640900 | 43750 | 43850 | 43850 | 43700 | 1115 |
| 345 | 20230714 | 140000 | 40011822800 | 43900 | 43950 | 43950 | 43850 | 458 |
| 346 | 20230714 | 135900 | 39991712900 | 43950 | 43900 | 43950 | 43850 | 448 |
| 347 | 20230714 | 135800 | 39972045950 | 43850 | 43900 | 43900 | 43850 | 117 |
| 348 | 20230714 | 135700 | 39966910250 | 43900 | 43850 | 43900 | 43850 | 288 |
| 349 | 20230714 | 135600 | 39954269500 | 43850 | 43800 | 43850 | 43750 | 565 |
| 350 | 20230714 | 135500 | 39929518550 | 43800 | 43850 | 43850 | 43800 | 354 |
| 351 | 20230714 | 135400 | 39914012800 | 43850 | 43850 | 43900 | 43800 | 309 |
| 352 | 20230714 | 135300 | 39900465650 | 43800 | 43800 | 43850 | 43800 | 958 |
| 353 | 20230714 | 135200 | 39858487850 | 43800 | 43800 | 43850 | 43800 | 686 |
| 354 | 20230714 | 135100 | 39828429200 | 43850 | 43800 | 43850 | 43800 | 375 |
| 355 | 20230714 | 135000 | 39811995850 | 43850 | 43850 | 43850 | 43850 | 137 |
| 356 | 20230714 | 134900 | 39805988400 | 43800 | 43850 | 43850 | 43800 | 496 |
| 357 | 20230714 | 134800 | 39784238850 | 43850 | 43950 | 44000 | 43850 | 269 |
| 358 | 20230714 | 134700 | 39772424350 | 43950 | 44000 | 44050 | 43950 | 1347 |
| 359 | 20230714 | 134600 | 39713166550 | 44000 | 44000 | 44050 | 44000 | 450 |
| 360 | 20230714 | 134500 | 39693357250 | 44000 | 44150 | 44150 | 44000 | 2157 |
| 361 | 20230714 | 134400 | 39598376000 | 44150 | 44100 | 44150 | 44050 | 671 |
| 362 | 20230714 | 134300 | 39568759700 | 44100 | 44100 | 44150 | 44050 | 244 |
| 363 | 20230714 | 134200 | 39557997100 | 44100 | 44050 | 44100 | 44050 | 554 |
| 364 | 20230714 | 134100 | 39533584800 | 44100 | 43950 | 44100 | 43850 | 1335 |
| 365 | 20230714 | 134000 | 39474825600 | 44000 | 43900 | 44100 | 43850 | 1430 |
| 366 | 20230714 | 133900 | 39411947500 | 43950 | 43700 | 44050 | 43650 | 1866 |
| 367 | 20230714 | 133800 | 39330115100 | 43700 | 43750 | 43800 | 43700 | 998 |
| 368 | 20230714 | 133700 | 39286476250 | 43800 | 43950 | 43950 | 43750 | 791 |
| 369 | 20230714 | 133600 | 39251790100 | 44000 | 43950 | 44000 | 43800 | 1015 |
| 370 | 20230714 | 133500 | 39207249550 | 43950 | 43850 | 43950 | 43850 | 467 |
| 371 | 20230714 | 133400 | 39186750450 | 43850 | 43800 | 43850 | 43800 | 390 |
| 372 | 20230714 | 133300 | 39169655300 | 43850 | 43850 | 43850 | 43800 | 266 |
| 373 | 20230714 | 133200 | 39157999950 | 43800 | 43800 | 43800 | 43750 | 882 |
| 374 | 20230714 | 133100 | 39119377250 | 43800 | 43750 | 43850 | 43750 | 944 |
| 375 | 20230714 | 133000 | 39078053700 | 43750 | 43900 | 43900 | 43750 | 421 |
| 376 | 20230714 | 132900 | 39059601500 | 43850 | 43800 | 43900 | 43750 | 427 |
| 377 | 20230714 | 132800 | 39040883150 | 43800 | 43800 | 43850 | 43700 | 2579 |
| 378 | 20230714 | 132700 | 38928052250 | 43800 | 44000 | 44050 | 43800 | 1312 |
| 379 | 20230714 | 132600 | 38870445300 | 44000 | 44050 | 44050 | 44000 | 301 |
| 380 | 20230714 | 132500 | 38857191300 | 44000 | 44100 | 44150 | 44000 | 160 |
| 381 | 20230714 | 132400 | 38850140300 | 44100 | 44150 | 44200 | 44050 | 502 |
| 382 | 20230714 | 132300 | 38827978750 | 44150 | 44200 | 44200 | 44100 | 278 |
| 383 | 20230714 | 132200 | 38815707900 | 44200 | 44150 | 44200 | 44150 | 420 |
| 384 | 20230714 | 132100 | 38797148200 | 44250 | 44150 | 44250 | 44150 | 181 |
| 385 | 20230714 | 132000 | 38789149200 | 44100 | 44200 | 44300 | 44100 | 1168 |
| 386 | 20230714 | 131900 | 38737552450 | 44250 | 44200 | 44300 | 44200 | 580 |
| 387 | 20230714 | 131800 | 38711890250 | 44200 | 44000 | 44200 | 44000 | 1540 |
| 388 | 20230714 | 131700 | 38644022300 | 44000 | 43950 | 44000 | 43900 | 772 |
| 389 | 20230714 | 131600 | 38610103250 | 43950 | 44000 | 44000 | 43900 | 1646 |
| 390 | 20230714 | 131500 | 38537777600 | 44000 | 44000 | 44000 | 43950 | 267 |
| 391 | 20230714 | 131400 | 38526030500 | 44000 | 43950 | 44000 | 43850 | 1096 |
| 392 | 20230714 | 131300 | 38477888400 | 43900 | 43850 | 43950 | 43850 | 809 |
| 393 | 20230714 | 131200 | 38442382600 | 43850 | 43700 | 44000 | 43700 | 3266 |
| 394 | 20230714 | 131100 | 38299286150 | 43700 | 44100 | 44100 | 43700 | 14288 |
| 395 | 20230714 | 131000 | 37672626100 | 44100 | 44050 | 44100 | 44050 | 535 |
| 396 | 20230714 | 130900 | 37649055350 | 44050 | 44050 | 44100 | 44050 | 665 |
| 397 | 20230714 | 130800 | 37619755950 | 44100 | 44100 | 44100 | 44000 | 1837 |
| 398 | 20230714 | 130700 | 37538827850 | 44100 | 44000 | 44100 | 44000 | 1145 |
| 399 | 20230714 | 130600 | 37488425600 | 44000 | 44250 | 44350 | 44000 | 9278 |
| 400 | 20230714 | 130500 | 37077344300 | 44050 | 44150 | 44300 | 44050 | 1306 |
| 401 | 20230714 | 130400 | 37019706000 | 44100 | 44150 | 44200 | 44050 | 1200 |
| 402 | 20230714 | 130300 | 36966775550 | 44100 | 44200 | 44250 | 44100 | 1585 |
| 403 | 20230714 | 130200 | 36896724350 | 44250 | 44250 | 44300 | 44200 | 526 |
| 404 | 20230714 | 130100 | 36873449800 | 44300 | 44350 | 44350 | 44250 | 375 |
| 405 | 20230714 | 130000 | 36856848350 | 44350 | 44400 | 44400 | 44200 | 3193 |
| 406 | 20230714 | 125900 | 36715459200 | 44400 | 44450 | 44450 | 44350 | 146 |
| 407 | 20230714 | 125800 | 36708974150 | 44450 | 44450 | 44450 | 44350 | 1581 |
| 408 | 20230714 | 125700 | 36638796350 | 44450 | 44500 | 44500 | 44400 | 799 |
| 409 | 20230714 | 125600 | 36603288000 | 44500 | 44550 | 44550 | 44450 | 1560 |
| 410 | 20230714 | 125500 | 36533864650 | 44550 | 44550 | 44550 | 44500 | 254 |
| 411 | 20230714 | 125400 | 36522553600 | 44550 | 44550 | 44550 | 44450 | 1160 |
| 412 | 20230714 | 125300 | 36470881150 | 44500 | 44550 | 44550 | 44500 | 306 |
| 413 | 20230714 | 125200 | 36457256200 | 44550 | 44550 | 44550 | 44500 | 751 |
| 414 | 20230714 | 125100 | 36423825150 | 44600 | 44500 | 44600 | 44500 | 1679 |
| 415 | 20230714 | 125000 | 36349007250 | 44550 | 44500 | 44550 | 44500 | 1786 |
| 416 | 20230714 | 124900 | 36269463150 | 44500 | 44500 | 44550 | 44500 | 730 |
| 417 | 20230714 | 124800 | 36236972750 | 44500 | 44450 | 44550 | 44450 | 1542 |
| 418 | 20230714 | 124700 | 36168349550 | 44500 | 44450 | 44500 | 44450 | 876 |
| 419 | 20230714 | 124600 | 36129406400 | 44500 | 44500 | 44500 | 44450 | 653 |
| 420 | 20230714 | 124500 | 36100371100 | 44500 | 44500 | 44500 | 44450 | 390 |
| 421 | 20230714 | 124400 | 36083021250 | 44500 | 44450 | 44500 | 44450 | 382 |
| 422 | 20230714 | 124300 | 36066039650 | 44400 | 44350 | 44400 | 44350 | 288 |
| 423 | 20230714 | 124200 | 36053253450 | 44400 | 44350 | 44400 | 44350 | 554 |
| 424 | 20230714 | 124100 | 36028660000 | 44350 | 44350 | 44400 | 44300 | 183 |
| 425 | 20230714 | 124000 | 36020540900 | 44400 | 44300 | 44400 | 44300 | 927 |
| 426 | 20230714 | 123900 | 35979423900 | 44300 | 44300 | 44300 | 44250 | 614 |
| 427 | 20230714 | 123800 | 35952244400 | 44300 | 44350 | 44350 | 44300 | 1139 |
| 428 | 20230714 | 123700 | 35901757300 | 44300 | 44300 | 44300 | 44250 | 337 |
| 429 | 20230714 | 123600 | 35886828550 | 44300 | 44250 | 44300 | 44200 | 139 |
| 430 | 20230714 | 123500 | 35880678750 | 44250 | 44100 | 44300 | 44100 | 613 |
| 431 | 20230714 | 123400 | 35853598350 | 44100 | 44050 | 44150 | 44050 | 511 |
| 432 | 20230714 | 123300 | 35831058100 | 44100 | 44150 | 44150 | 44050 | 1275 |
| 433 | 20230714 | 123200 | 35774809000 | 44200 | 44150 | 44200 | 44150 | 569 |
| 434 | 20230714 | 123100 | 35749668700 | 44150 | 44150 | 44200 | 44100 | 758 |
| 435 | 20230714 | 123000 | 35716187900 | 44150 | 44150 | 44200 | 44100 | 128 |
| 436 | 20230714 | 122900 | 35710535500 | 44150 | 44200 | 44250 | 44150 | 340 |
| 437 | 20230714 | 122800 | 35695501150 | 44200 | 44250 | 44250 | 44200 | 234 |
| 438 | 20230714 | 122700 | 35685147250 | 44250 | 44150 | 44250 | 44150 | 115 |
| 439 | 20230714 | 122600 | 35680062300 | 44200 | 44150 | 44250 | 44150 | 267 |
| 440 | 20230714 | 122500 | 35668262600 | 44100 | 44050 | 44100 | 44000 | 924 |
| 441 | 20230714 | 122400 | 35627549600 | 44000 | 44000 | 44050 | 44000 | 586 |
| 442 | 20230714 | 122300 | 35601760950 | 44000 | 44050 | 44050 | 44000 | 349 |
| 443 | 20230714 | 122200 | 35586400350 | 44050 | 44000 | 44050 | 44000 | 291 |
| 444 | 20230714 | 122100 | 35573590350 | 44050 | 44100 | 44100 | 44050 | 392 |
| 445 | 20230714 | 122000 | 35556321350 | 44100 | 44100 | 44100 | 44050 | 2199 |
| 446 | 20230714 | 121900 | 35459394900 | 44200 | 44200 | 44200 | 44100 | 2167 |
| 447 | 20230714 | 121800 | 35363727350 | 44200 | 44250 | 44250 | 44200 | 406 |
| 448 | 20230714 | 121700 | 35345778300 | 44250 | 44150 | 44250 | 44150 | 253 |
| 449 | 20230714 | 121600 | 35334605500 | 44150 | 44200 | 44200 | 44150 | 754 |
| 450 | 20230714 | 121500 | 35301297850 | 44200 | 44250 | 44300 | 44200 | 1279 |
| 451 | 20230714 | 121400 | 35244728400 | 44250 | 44450 | 44450 | 44250 | 2805 |
| 452 | 20230714 | 121300 | 35120393850 | 44450 | 44550 | 44550 | 44450 | 1472 |
| 453 | 20230714 | 121200 | 35054924300 | 44550 | 44500 | 44550 | 44500 | 519 |
| 454 | 20230714 | 121100 | 35031818000 | 44500 | 44450 | 44600 | 44450 | 364 |
| 455 | 20230714 | 121000 | 35015607850 | 44450 | 44500 | 44500 | 44400 | 1020 |
| 456 | 20230714 | 120900 | 34970274050 | 44500 | 44500 | 44500 | 44450 | 182 |
| 457 | 20230714 | 120800 | 34962175600 | 44500 | 44400 | 44500 | 44400 | 268 |
| 458 | 20230714 | 120700 | 34950260450 | 44400 | 44400 | 44450 | 44400 | 418 |
| 459 | 20230714 | 120600 | 34931698450 | 44400 | 44450 | 44450 | 44400 | 387 |
| 460 | 20230714 | 120500 | 34914510450 | 44450 | 44550 | 44550 | 44450 | 1133 |
| 461 | 20230714 | 120400 | 34864091000 | 44550 | 44400 | 44550 | 44400 | 613 |
| 462 | 20230714 | 120300 | 34836839700 | 44400 | 44350 | 44450 | 44350 | 206 |
| 463 | 20230714 | 120200 | 34827689700 | 44350 | 44300 | 44400 | 44250 | 2925 |
| 464 | 20230714 | 120100 | 34698032250 | 44300 | 44250 | 44300 | 44200 | 337 |
| 465 | 20230714 | 120000 | 34683112750 | 44250 | 44250 | 44250 | 44200 | 514 |
| 466 | 20230714 | 115900 | 34660383850 | 44250 | 44250 | 44250 | 44150 | 1046 |
| 467 | 20230714 | 115800 | 34614161250 | 44200 | 44250 | 44300 | 44150 | 3916 |
| 468 | 20230714 | 115700 | 34441005050 | 44250 | 44250 | 44300 | 44250 | 713 |
| 469 | 20230714 | 115600 | 34409437800 | 44250 | 44250 | 44300 | 44200 | 582 |
| 470 | 20230714 | 115500 | 34383684400 | 44250 | 44350 | 44350 | 44200 | 1267 |
| 471 | 20230714 | 115400 | 34327614400 | 44350 | 44250 | 44350 | 44250 | 1091 |
| 472 | 20230714 | 115300 | 34279304150 | 44250 | 44400 | 44400 | 44250 | 2127 |
| 473 | 20230714 | 115200 | 34185062750 | 44400 | 44450 | 44450 | 44400 | 715 |
| 474 | 20230714 | 115100 | 34153309950 | 44400 | 44450 | 44450 | 44400 | 690 |
| 475 | 20230714 | 115000 | 34122663800 | 44450 | 44350 | 44450 | 44300 | 247 |
| 476 | 20230714 | 114900 | 34111694350 | 44350 | 44550 | 44550 | 44350 | 1260 |
| 477 | 20230714 | 114800 | 34055696900 | 44550 | 44500 | 44650 | 44450 | 2803 |
| 478 | 20230714 | 114700 | 33930729100 | 44500 | 44550 | 44550 | 44450 | 937 |
| 479 | 20230714 | 114600 | 33889034400 | 44600 | 44450 | 44650 | 44450 | 1377 |
| 480 | 20230714 | 114500 | 33827671050 | 44450 | 44250 | 44450 | 44200 | 2843 |
| 481 | 20230714 | 114400 | 33701629400 | 44200 | 44200 | 44250 | 44150 | 575 |
| 482 | 20230714 | 114300 | 33676222650 | 44200 | 44150 | 44250 | 44150 | 136 |
| 483 | 20230714 | 114200 | 33670211550 | 44150 | 44150 | 44300 | 44150 | 1850 |
| 484 | 20230714 | 114100 | 33588495600 | 44150 | 44300 | 44300 | 44150 | 2361 |
| 485 | 20230714 | 114000 | 33484120350 | 44300 | 44300 | 44350 | 44250 | 2596 |
| 486 | 20230714 | 113900 | 33369018200 | 44350 | 44450 | 44500 | 44300 | 2145 |
| 487 | 20230714 | 113800 | 33273845900 | 44450 | 44550 | 44550 | 44400 | 487 |
| 488 | 20230714 | 113700 | 33252191250 | 44500 | 44750 | 44750 | 44500 | 3718 |
| 489 | 20230714 | 113600 | 33086329550 | 44750 | 44750 | 44750 | 44650 | 1989 |
| 490 | 20230714 | 113500 | 32997365050 | 44750 | 44600 | 44750 | 44550 | 1722 |
| 491 | 20230714 | 113400 | 32920462250 | 44600 | 44650 | 44700 | 44600 | 1179 |
| 492 | 20230714 | 113300 | 32867859800 | 44600 | 44700 | 44750 | 44600 | 2734 |
| 493 | 20230714 | 113200 | 32745672650 | 44700 | 44600 | 44750 | 44550 | 4496 |
| 494 | 20230714 | 113100 | 32544906450 | 44550 | 44500 | 44550 | 44500 | 635 |
| 495 | 20230714 | 113000 | 32516622200 | 44500 | 44500 | 44500 | 44400 | 1747 |
| 496 | 20230714 | 112900 | 32438950700 | 44500 | 44450 | 44500 | 44400 | 1144 |
| 497 | 20230714 | 112800 | 32388065650 | 44400 | 44450 | 44450 | 44400 | 1048 |
| 498 | 20230714 | 112700 | 32341493100 | 44400 | 44600 | 44600 | 44400 | 1888 |
| 499 | 20230714 | 112600 | 32257505700 | 44600 | 44500 | 44650 | 44500 | 1915 |
| 500 | 20230714 | 112500 | 32172152650 | 44550 | 44450 | 44550 | 44400 | 2307 |
| 501 | 20230714 | 112400 | 32069430150 | 44450 | 44400 | 44450 | 44400 | 1051 |
| 502 | 20230714 | 112300 | 32022728600 | 44400 | 44400 | 44450 | 44400 | 733 |
| 503 | 20230714 | 112200 | 31990179800 | 44400 | 44400 | 44400 | 44350 | 322 |
| 504 | 20230714 | 112100 | 31975883600 | 44400 | 44400 | 44400 | 44350 | 628 |
| 505 | 20230714 | 112000 | 31948015600 | 44350 | 44350 | 44450 | 44350 | 467 |
| 506 | 20230714 | 111900 | 31927288500 | 44450 | 44400 | 44450 | 44350 | 1173 |
| 507 | 20230714 | 111800 | 31875204450 | 44400 | 44350 | 44400 | 44350 | 625 |
| 508 | 20230714 | 111700 | 31847463650 | 44400 | 44300 | 44400 | 44200 | 1892 |
| 509 | 20230714 | 111600 | 31763668400 | 44200 | 44200 | 44250 | 44100 | 687 |
| 510 | 20230714 | 111500 | 31733318500 | 44200 | 44150 | 44250 | 44100 | 879 |
| 511 | 20230714 | 111400 | 31694499550 | 44100 | 44150 | 44250 | 44100 | 1364 |
| 512 | 20230714 | 111300 | 31634281600 | 44150 | 44200 | 44200 | 44100 | 586 |
| 513 | 20230714 | 111200 | 31608410900 | 44250 | 44300 | 44300 | 44050 | 4213 |
| 514 | 20230714 | 111100 | 31422226100 | 44300 | 44200 | 44300 | 44200 | 1054 |
| 515 | 20230714 | 111000 | 31375617000 | 44200 | 44450 | 44450 | 44200 | 8122 |
| 516 | 20230714 | 110900 | 31015853850 | 44450 | 44400 | 44500 | 44350 | 797 |
| 517 | 20230714 | 110800 | 30980444600 | 44400 | 44400 | 44450 | 44400 | 2133 |
| 518 | 20230714 | 110700 | 30885675900 | 44450 | 44350 | 44450 | 44300 | 822 |
| 519 | 20230714 | 110600 | 30849206300 | 44350 | 44300 | 44400 | 44300 | 1107 |
| 520 | 20230714 | 110500 | 30800111150 | 44350 | 44400 | 44400 | 44300 | 1422 |
| 521 | 20230714 | 110400 | 30737021350 | 44400 | 44400 | 44450 | 44350 | 240 |
| 522 | 20230714 | 110300 | 30726364750 | 44400 | 44350 | 44450 | 44350 | 1008 |
| 523 | 20230714 | 110200 | 30681631150 | 44350 | 44300 | 44450 | 44300 | 2223 |
| 524 | 20230714 | 110100 | 30582995950 | 44300 | 44250 | 44350 | 44250 | 1400 |
| 525 | 20230714 | 110000 | 30520996900 | 44300 | 44300 | 44300 | 44250 | 503 |
| 526 | 20230714 | 105900 | 30498715650 | 44300 | 44350 | 44400 | 44300 | 1995 |
| 527 | 20230714 | 105800 | 30410247300 | 44300 | 44400 | 44400 | 44250 | 3143 |
| 528 | 20230714 | 105700 | 30270872900 | 44400 | 44550 | 44600 | 44400 | 2637 |
| 529 | 20230714 | 105600 | 30153598100 | 44600 | 44550 | 44600 | 44450 | 3122 |
| 530 | 20230714 | 105500 | 30014520950 | 44500 | 44400 | 44550 | 44400 | 896 |
| 531 | 20230714 | 105400 | 29974690400 | 44400 | 44400 | 44450 | 44350 | 648 |
| 532 | 20230714 | 105300 | 29945930700 | 44400 | 44450 | 44450 | 44350 | 1625 |
| 533 | 20230714 | 105200 | 29873748000 | 44450 | 44250 | 44450 | 44150 | 1217 |
| 534 | 20230714 | 105100 | 29819844600 | 44300 | 44500 | 44550 | 44300 | 3900 |
| 535 | 20230714 | 105000 | 29646811050 | 44450 | 44400 | 44500 | 44350 | 4081 |
| 536 | 20230714 | 104900 | 29465511550 | 44350 | 44250 | 44400 | 44150 | 3822 |
| 537 | 20230714 | 104800 | 29296051200 | 44250 | 44350 | 44400 | 44150 | 4352 |
| 538 | 20230714 | 104700 | 29103392000 | 44350 | 44150 | 44400 | 44150 | 3104 |
| 539 | 20230714 | 104600 | 28965945800 | 44200 | 44250 | 44350 | 44150 | 2511 |
| 540 | 20230714 | 104500 | 28854777600 | 44250 | 44250 | 44400 | 44250 | 5871 |
| 541 | 20230714 | 104400 | 28594465350 | 44250 | 44250 | 44250 | 44150 | 3138 |
| 542 | 20230714 | 104300 | 28455768550 | 44250 | 43950 | 44250 | 43950 | 6549 |
| 543 | 20230714 | 104200 | 28166854700 | 43950 | 43800 | 43950 | 43750 | 4674 |
| 544 | 20230714 | 104100 | 27962050800 | 43800 | 43650 | 43800 | 43600 | 5679 |
| 545 | 20230714 | 104000 | 27713872600 | 43550 | 43650 | 43650 | 43550 | 1385 |
| 546 | 20230714 | 103900 | 27653478200 | 43650 | 43650 | 43700 | 43650 | 1114 |
| 547 | 20230714 | 103800 | 27604837150 | 43700 | 43500 | 43700 | 43500 | 924 |
| 548 | 20230714 | 103700 | 27564575600 | 43600 | 43700 | 43750 | 43500 | 7936 |
| 549 | 20230714 | 103600 | 27218301550 | 43700 | 43700 | 43750 | 43650 | 802 |
| 550 | 20230714 | 103500 | 27183260000 | 43750 | 43700 | 43750 | 43650 | 1094 |
| 551 | 20230714 | 103400 | 27135456700 | 43700 | 43550 | 43700 | 43550 | 2019 |
| 552 | 20230714 | 103300 | 27047420200 | 43550 | 43600 | 43600 | 43550 | 354 |
| 553 | 20230714 | 103200 | 27031988000 | 43600 | 43550 | 43600 | 43500 | 2142 |
| 554 | 20230714 | 103100 | 26938726100 | 43600 | 43550 | 43600 | 43500 | 1923 |
| 555 | 20230714 | 103000 | 26854976400 | 43550 | 43600 | 43600 | 43550 | 1972 |
| 556 | 20230714 | 102900 | 26769051900 | 43650 | 43750 | 43750 | 43550 | 4746 |
| 557 | 20230714 | 102800 | 26561905600 | 43750 | 43750 | 43800 | 43700 | 438 |
| 558 | 20230714 | 102700 | 26542735450 | 43750 | 43750 | 43800 | 43700 | 858 |
| 559 | 20230714 | 102600 | 26505209000 | 43800 | 43750 | 43800 | 43750 | 744 |
| 560 | 20230714 | 102500 | 26472646600 | 43750 | 43950 | 44100 | 43700 | 6176 |
| 561 | 20230714 | 102400 | 26201801050 | 43950 | 44000 | 44050 | 43950 | 803 |
| 562 | 20230714 | 102300 | 26166497450 | 44000 | 44050 | 44100 | 43900 | 1249 |
| 563 | 20230714 | 102200 | 26111550800 | 44050 | 44100 | 44100 | 44050 | 1057 |
| 564 | 20230714 | 102100 | 26064971250 | 44100 | 44050 | 44200 | 44050 | 2908 |
| 565 | 20230714 | 102000 | 25936616300 | 44100 | 43950 | 44100 | 43900 | 8672 |
| 566 | 20230714 | 101900 | 25554938200 | 43950 | 44000 | 44000 | 43900 | 635 |
| 567 | 20230714 | 101800 | 25527028700 | 43950 | 44000 | 44050 | 43950 | 690 |
| 568 | 20230714 | 101700 | 25496659700 | 44050 | 43950 | 44050 | 43900 | 6064 |
| 569 | 20230714 | 101600 | 25230321550 | 44000 | 43800 | 44000 | 43700 | 5554 |
| 570 | 20230714 | 101500 | 24987023750 | 43750 | 43800 | 43900 | 43750 | 3129 |
| 571 | 20230714 | 101400 | 24849921150 | 43800 | 43750 | 43850 | 43750 | 596 |
| 572 | 20230714 | 101300 | 24823829400 | 43700 | 43650 | 43750 | 43600 | 1348 |
| 573 | 20230714 | 101200 | 24764956100 | 43650 | 43650 | 43700 | 43600 | 744 |
| 574 | 20230714 | 101100 | 24732465050 | 43650 | 43700 | 43700 | 43650 | 1080 |
| 575 | 20230714 | 101000 | 24685308600 | 43700 | 43900 | 43900 | 43650 | 2956 |
| 576 | 20230714 | 100900 | 24556012550 | 43900 | 44050 | 44050 | 43800 | 3347 |
| 577 | 20230714 | 100800 | 24409088300 | 44000 | 44050 | 44100 | 44000 | 1924 |
| 578 | 20230714 | 100700 | 24324376800 | 44000 | 43750 | 44050 | 43750 | 5395 |
| 579 | 20230714 | 100600 | 24087599550 | 43800 | 43850 | 43850 | 43750 | 835 |
| 580 | 20230714 | 100500 | 24051015550 | 43850 | 43900 | 43900 | 43800 | 830 |
| 581 | 20230714 | 100400 | 24014640850 | 43850 | 43900 | 43900 | 43850 | 1165 |
| 582 | 20230714 | 100300 | 23963512800 | 43900 | 43700 | 43900 | 43700 | 7164 |
| 583 | 20230714 | 100200 | 23649721550 | 43700 | 43750 | 43750 | 43600 | 3936 |
| 584 | 20230714 | 100100 | 23477906950 | 43650 | 43750 | 43750 | 43650 | 2253 |
| 585 | 20230714 | 100000 | 23379417500 | 43750 | 43800 | 43800 | 43700 | 713 |
| 586 | 20230714 | 095900 | 23348214750 | 43800 | 43800 | 43800 | 43700 | 1490 |
| 587 | 20230714 | 095800 | 23283002050 | 43750 | 43700 | 43750 | 43650 | 1761 |
| 588 | 20230714 | 095700 | 23206053050 | 43700 | 43600 | 43750 | 43550 | 2690 |
| 589 | 20230714 | 095600 | 23088681750 | 43600 | 43700 | 43700 | 43550 | 1161 |
| 590 | 20230714 | 095500 | 23038044200 | 43700 | 43900 | 43900 | 43600 | 6121 |
| 591 | 20230714 | 095400 | 22770331700 | 43950 | 44100 | 44100 | 43900 | 2212 |
| 592 | 20230714 | 095300 | 22673097600 | 44100 | 44100 | 44100 | 44000 | 1107 |
| 593 | 20230714 | 095200 | 22624283500 | 44050 | 44050 | 44100 | 44000 | 606 |
| 594 | 20230714 | 095100 | 22597590900 | 44000 | 44000 | 44050 | 43900 | 3562 |
| 595 | 20230714 | 095000 | 22441070850 | 44050 | 43900 | 44100 | 43900 | 4021 |
| 596 | 20230714 | 094900 | 22264288050 | 43900 | 43950 | 43950 | 43900 | 1284 |
| 597 | 20230714 | 094800 | 22207902650 | 43900 | 43800 | 43950 | 43800 | 1219 |
| 598 | 20230714 | 094700 | 22154446300 | 43800 | 43800 | 43900 | 43700 | 9200 |
| 599 | 20230714 | 094600 | 21751469800 | 43850 | 44250 | 44250 | 43750 | 7041 |
| 600 | 20230714 | 094500 | 21441901200 | 44250 | 44300 | 44350 | 44200 | 1922 |
| 601 | 20230714 | 094400 | 21356807700 | 44350 | 44400 | 44450 | 44300 | 2006 |
| 602 | 20230714 | 094300 | 21267829450 | 44450 | 44450 | 44650 | 44350 | 3765 |
| 603 | 20230714 | 094200 | 21100414000 | 44400 | 44300 | 44400 | 44100 | 6287 |
| 604 | 20230714 | 094100 | 20822546400 | 44300 | 44550 | 44600 | 44250 | 8750 |
| 605 | 20230714 | 094000 | 20433599900 | 44600 | 44700 | 44700 | 44500 | 2279 |
| 606 | 20230714 | 093900 | 20331909350 | 44650 | 44700 | 44700 | 44550 | 2192 |
| 607 | 20230714 | 093800 | 20234098500 | 44700 | 44850 | 44850 | 44500 | 6281 |
| 608 | 20230714 | 093700 | 19953673750 | 44850 | 44700 | 44850 | 44650 | 2456 |
| 609 | 20230714 | 093600 | 19843769800 | 44800 | 44900 | 44950 | 44650 | 9771 |
| 610 | 20230714 | 093500 | 19405837200 | 44850 | 44600 | 44900 | 44600 | 4422 |
| 611 | 20230714 | 093400 | 19208083600 | 44650 | 44500 | 44650 | 44450 | 3218 |
| 612 | 20230714 | 093300 | 19064805950 | 44500 | 44500 | 44500 | 44300 | 2999 |
| 613 | 20230714 | 093200 | 18931578950 | 44550 | 44500 | 44700 | 44450 | 5231 |
| 614 | 20230714 | 093100 | 18698414750 | 44500 | 44250 | 44500 | 44200 | 6748 |
| 615 | 20230714 | 093000 | 18399336200 | 44200 | 44050 | 44250 | 44000 | 2437 |
| 616 | 20230714 | 092900 | 18291765550 | 44050 | 44000 | 44050 | 43950 | 2365 |
| 617 | 20230714 | 092800 | 18187719200 | 43950 | 43900 | 44000 | 43900 | 2261 |
| 618 | 20230714 | 092700 | 18088303300 | 43950 | 44000 | 44050 | 43900 | 1556 |
| 619 | 20230714 | 092600 | 18019818100 | 44000 | 44000 | 44100 | 43950 | 1952 |
| 620 | 20230714 | 092500 | 17933885300 | 44000 | 43850 | 44100 | 43800 | 3257 |
| 621 | 20230714 | 092400 | 17790869400 | 43850 | 44150 | 44150 | 43750 | 5204 |
| 622 | 20230714 | 092300 | 17562036000 | 44150 | 44100 | 44200 | 43900 | 2087 |
| 623 | 20230714 | 092200 | 17470049650 | 44150 | 44350 | 44400 | 43900 | 10307 |
| 624 | 20230714 | 092100 | 17014886750 | 44350 | 44150 | 44450 | 44100 | 7364 |
| 625 | 20230714 | 092000 | 16688537200 | 44150 | 43450 | 44200 | 43450 | 11369 |
| 626 | 20230714 | 091900 | 16190585400 | 43450 | 43600 | 43600 | 43450 | 4973 |
| 627 | 20230714 | 091800 | 15974160800 | 43600 | 43450 | 43650 | 43400 | 4248 |
| 628 | 20230714 | 091700 | 15789259850 | 43450 | 43350 | 43600 | 43200 | 8530 |
| 629 | 20230714 | 091600 | 15419588300 | 43300 | 43250 | 43450 | 43100 | 22048 |
| 630 | 20230714 | 091500 | 14466331450 | 43300 | 43550 | 43700 | 43200 | 23252 |
| 631 | 20230714 | 091400 | 13455840600 | 43450 | 43800 | 43850 | 43450 | 15613 |
| 632 | 20230714 | 091300 | 12776026250 | 43700 | 43800 | 43950 | 43700 | 9270 |
| 633 | 20230714 | 091200 | 12369806600 | 43800 | 44050 | 44100 | 43800 | 7798 |
| 634 | 20230714 | 091100 | 12027290850 | 44050 | 44000 | 44150 | 44000 | 8871 |
| 635 | 20230714 | 091000 | 11636592050 | 44000 | 44500 | 44550 | 44000 | 13221 |
| 636 | 20230714 | 090900 | 11051398800 | 44550 | 44600 | 45050 | 44500 | 13972 |
| 637 | 20230714 | 090800 | 10425928600 | 44650 | 44300 | 44700 | 44100 | 9633 |
| 638 | 20230714 | 090700 | 9996916300 | 44300 | 44400 | 44450 | 43850 | 23691 |
| 639 | 20230714 | 090600 | 8951339500 | 44350 | 45200 | 45250 | 44000 | 20602 |
| 640 | 20230714 | 090500 | 8033725450 | 45200 | 45150 | 45650 | 44950 | 34414 |
| 641 | 20230714 | 090400 | 6474184800 | 45100 | 43950 | 45250 | 43950 | 47351 |
| 642 | 20230714 | 090300 | 4355764150 | 44000 | 43900 | 44200 | 43900 | 14034 |
| 643 | 20230714 | 090200 | 3737539750 | 43950 | 44100 | 44150 | 43500 | 17889 |
| 644 | 20230714 | 090100 | 2953483600 | 44100 | 43850 | 44200 | 43200 | 32367 |
| 645 | 20230714 | 090000 | 1536555150 | 43750 | 43850 | 44000 | 43750 | 33901 |