36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 195700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 3 | 20230712 | 195600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20230712 | 195500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20230712 | 195400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20230712 | 195300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20230712 | 195200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20230712 | 195100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20230712 | 195000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20230712 | 194900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20230712 | 194800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20230712 | 194700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20230712 | 194600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20230712 | 194500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20230712 | 194400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20230712 | 194300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20230712 | 194200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20230712 | 194100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20230712 | 194000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20230712 | 193900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20230712 | 193800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20230712 | 193700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20230712 | 193600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20230712 | 193500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20230712 | 193400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20230712 | 193300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20230712 | 193200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20230712 | 193100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20230712 | 193000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20230712 | 192900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20230712 | 192800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20230712 | 192700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 33 | 20230712 | 192600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20230712 | 192500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20230712 | 192400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20230712 | 192300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20230712 | 192200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20230712 | 192100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20230712 | 192000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20230712 | 191900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20230712 | 191800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20230712 | 191700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20230712 | 191600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20230712 | 191500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20230712 | 191400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20230712 | 191300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20230712 | 191200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20230712 | 191100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20230712 | 191000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20230712 | 190900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20230712 | 190800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20230712 | 190700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20230712 | 190600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20230712 | 190500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20230712 | 190400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20230712 | 190300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20230712 | 190200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20230712 | 190100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20230712 | 190000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20230712 | 185900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20230712 | 185800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20230712 | 185700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 63 | 20230712 | 185600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20230712 | 185500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20230712 | 185400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20230712 | 185300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20230712 | 185200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20230712 | 185100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20230712 | 185000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20230712 | 184900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20230712 | 184800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20230712 | 184700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20230712 | 184600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20230712 | 184500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20230712 | 184400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20230712 | 184300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20230712 | 184200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20230712 | 184100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20230712 | 184000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20230712 | 183900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20230712 | 183800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20230712 | 183700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20230712 | 183600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20230712 | 183500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20230712 | 183400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20230712 | 183300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20230712 | 183200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20230712 | 183100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20230712 | 183000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20230712 | 182900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20230712 | 182800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20230712 | 182700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 93 | 20230712 | 182600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20230712 | 182500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20230712 | 182400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20230712 | 182300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20230712 | 182200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20230712 | 182100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20230712 | 182000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20230712 | 181900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20230712 | 181800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20230712 | 181700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20230712 | 181600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20230712 | 181500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20230712 | 181400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20230712 | 181300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20230712 | 181200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20230712 | 181100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20230712 | 181000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20230712 | 180900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20230712 | 180800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20230712 | 180700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20230712 | 180600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20230712 | 180500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20230712 | 180400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20230712 | 180300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20230712 | 180200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20230712 | 180100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20230712 | 180000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20230712 | 175900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20230712 | 175800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20230712 | 175700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 123 | 20230712 | 175600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20230712 | 175500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20230712 | 175400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20230712 | 175300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20230712 | 175200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20230712 | 175100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20230712 | 175000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20230712 | 174900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20230712 | 174800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20230712 | 174700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20230712 | 174600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20230712 | 174500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20230712 | 174400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20230712 | 174300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20230712 | 174200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20230712 | 174100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20230712 | 174000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20230712 | 173900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20230712 | 173800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20230712 | 173700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20230712 | 173600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20230712 | 173500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20230712 | 173400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20230712 | 173300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20230712 | 173200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20230712 | 173100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20230712 | 173000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20230712 | 172900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20230712 | 172800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20230712 | 172700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 153 | 20230712 | 172600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20230712 | 172500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20230712 | 172400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20230712 | 172300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20230712 | 172200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20230712 | 172100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20230712 | 172000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20230712 | 171900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20230712 | 171800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20230712 | 171700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20230712 | 171600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20230712 | 171500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20230712 | 171400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20230712 | 171300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20230712 | 171200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20230712 | 171100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20230712 | 171000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20230712 | 170900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20230712 | 170800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20230712 | 170700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20230712 | 170600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20230712 | 170500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20230712 | 170400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20230712 | 170300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20230712 | 170200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20230712 | 170100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20230712 | 170000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20230712 | 165900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20230712 | 165800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20230712 | 165700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 183 | 20230712 | 165600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20230712 | 165500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20230712 | 165400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20230712 | 165300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20230712 | 165200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20230712 | 165100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20230712 | 165000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20230712 | 164900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20230712 | 164800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20230712 | 164700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20230712 | 164600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20230712 | 164500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20230712 | 164400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20230712 | 164300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20230712 | 164200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20230712 | 164100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20230712 | 164000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20230712 | 163900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20230712 | 163800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20230712 | 163700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20230712 | 163600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20230712 | 163500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20230712 | 163400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20230712 | 163300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20230712 | 163200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20230712 | 163100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20230712 | 163000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20230712 | 162900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20230712 | 162800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20230712 | 162700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 213 | 20230712 | 162600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20230712 | 162500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20230712 | 162400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20230712 | 162300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20230712 | 162200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20230712 | 162100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20230712 | 162000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20230712 | 161900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20230712 | 161800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20230712 | 161700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20230712 | 161600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20230712 | 161500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20230712 | 161400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20230712 | 161300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20230712 | 161200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20230712 | 161100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20230712 | 161000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20230712 | 160900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20230712 | 160800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20230712 | 160700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20230712 | 160600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20230712 | 160500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20230712 | 160400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20230712 | 160300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20230712 | 160200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20230712 | 160100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20230712 | 160000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20230712 | 155900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20230712 | 155800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20230712 | 155700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 243 | 20230712 | 155600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20230712 | 155500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 245 | 20230712 | 155400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 246 | 20230712 | 155300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20230712 | 155200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 248 | 20230712 | 155100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 249 | 20230712 | 155000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 250 | 20230712 | 154900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 251 | 20230712 | 154800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 252 | 20230712 | 154700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 253 | 20230712 | 154600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 254 | 20230712 | 154500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 255 | 20230712 | 154400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 256 | 20230712 | 154300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 257 | 20230712 | 154200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 258 | 20230712 | 154100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 259 | 20230712 | 154000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 260 | 20230712 | 153900 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 261 | 20230712 | 153800 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 262 | 20230712 | 153700 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 263 | 20230712 | 153600 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 264 | 20230712 | 153500 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 265 | 20230712 | 153400 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 266 | 20230712 | 153300 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 267 | 20230712 | 153200 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 268 | 20230712 | 153100 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 0 |
| 269 | 20230712 | 153000 | 14623044800 | 42450 | 42450 | 42450 | 42450 | 4753 |
| 270 | 20230712 | 152900 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20230712 | 152800 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20230712 | 152700 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 273 | 20230712 | 152600 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20230712 | 152500 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20230712 | 152400 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20230712 | 152300 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20230712 | 152200 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20230712 | 152100 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20230712 | 152000 | 14421279950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20230712 | 151900 | 14421279950 | 42400 | 42400 | 42450 | 42350 | 543 |
| 281 | 20230712 | 151800 | 14398251650 | 42400 | 42400 | 42450 | 42400 | 303 |
| 282 | 20230712 | 151700 | 14385391950 | 42400 | 42350 | 42400 | 42350 | 245 |
| 283 | 20230712 | 151600 | 14375004050 | 42350 | 42450 | 42450 | 42350 | 235 |
| 284 | 20230712 | 151500 | 14365040150 | 42400 | 42350 | 42400 | 42350 | 776 |
| 285 | 20230712 | 151400 | 14332142050 | 42400 | 42400 | 42400 | 42350 | 124 |
| 286 | 20230712 | 151300 | 14326888400 | 42400 | 42400 | 42400 | 42350 | 430 |
| 287 | 20230712 | 151200 | 14308671200 | 42350 | 42350 | 42400 | 42350 | 299 |
| 288 | 20230712 | 151100 | 14296007400 | 42350 | 42400 | 42400 | 42350 | 332 |
| 289 | 20230712 | 151000 | 14281946700 | 42350 | 42400 | 42400 | 42350 | 174 |
| 290 | 20230712 | 150900 | 14274573250 | 42400 | 42350 | 42400 | 42350 | 530 |
| 291 | 20230712 | 150800 | 14252127250 | 42350 | 42350 | 42400 | 42350 | 325 |
| 292 | 20230712 | 150700 | 14238356300 | 42350 | 42400 | 42400 | 42350 | 107 |
| 293 | 20230712 | 150600 | 14233824150 | 42400 | 42350 | 42400 | 42350 | 403 |
| 294 | 20230712 | 150500 | 14216750150 | 42400 | 42400 | 42450 | 42400 | 362 |
| 295 | 20230712 | 150400 | 14201401250 | 42350 | 42400 | 42400 | 42350 | 140 |
| 296 | 20230712 | 150300 | 14195471800 | 42350 | 42450 | 42450 | 42350 | 354 |
| 297 | 20230712 | 150200 | 14180461150 | 42450 | 42400 | 42450 | 42400 | 173 |
| 298 | 20230712 | 150100 | 14173121850 | 42450 | 42400 | 42450 | 42350 | 307 |
| 299 | 20230712 | 150000 | 14160108650 | 42400 | 42450 | 42500 | 42400 | 352 |
| 300 | 20230712 | 145900 | 14145178500 | 42550 | 42500 | 42550 | 42400 | 270 |
| 301 | 20230712 | 145800 | 14133708450 | 42450 | 42400 | 42450 | 42400 | 233 |
| 302 | 20230712 | 145700 | 14123828650 | 42350 | 42400 | 42400 | 42350 | 500 |
| 303 | 20230712 | 145600 | 14102647300 | 42400 | 42400 | 42400 | 42350 | 969 |
| 304 | 20230712 | 145500 | 14061563050 | 42450 | 42550 | 42550 | 42400 | 2288 |
| 305 | 20230712 | 145400 | 13964360650 | 42550 | 42500 | 42550 | 42500 | 674 |
| 306 | 20230712 | 145300 | 13935706050 | 42550 | 42550 | 42550 | 42500 | 708 |
| 307 | 20230712 | 145200 | 13905581400 | 42550 | 42550 | 42550 | 42500 | 287 |
| 308 | 20230712 | 145100 | 13893373600 | 42550 | 42550 | 42550 | 42500 | 463 |
| 309 | 20230712 | 145000 | 13873677650 | 42550 | 42500 | 42550 | 42500 | 530 |
| 310 | 20230712 | 144900 | 13851140900 | 42500 | 42550 | 42550 | 42500 | 204 |
| 311 | 20230712 | 144800 | 13842465300 | 42550 | 42550 | 42550 | 42500 | 162 |
| 312 | 20230712 | 144700 | 13835576250 | 42550 | 42550 | 42600 | 42500 | 332 |
| 313 | 20230712 | 144600 | 13821453750 | 42550 | 42550 | 42550 | 42500 | 238 |
| 314 | 20230712 | 144500 | 13811327000 | 42500 | 42500 | 42550 | 42500 | 349 |
| 315 | 20230712 | 144400 | 13796488100 | 42500 | 42550 | 42600 | 42500 | 345 |
| 316 | 20230712 | 144300 | 13781805150 | 42600 | 42550 | 42600 | 42550 | 351 |
| 317 | 20230712 | 144200 | 13766866700 | 42550 | 42550 | 42550 | 42500 | 206 |
| 318 | 20230712 | 144100 | 13758105500 | 42550 | 42500 | 42550 | 42500 | 359 |
| 319 | 20230712 | 144000 | 13742847800 | 42550 | 42500 | 42550 | 42500 | 142 |
| 320 | 20230712 | 143900 | 13736807450 | 42500 | 42500 | 42550 | 42500 | 228 |
| 321 | 20230712 | 143800 | 13727112250 | 42500 | 42500 | 42550 | 42500 | 370 |
| 322 | 20230712 | 143700 | 13711386000 | 42550 | 42500 | 42550 | 42500 | 494 |
| 323 | 20230712 | 143600 | 13690380050 | 42450 | 42500 | 42500 | 42450 | 234 |
| 324 | 20230712 | 143500 | 13680441100 | 42500 | 42500 | 42500 | 42400 | 593 |
| 325 | 20230712 | 143400 | 13655266800 | 42550 | 42500 | 42550 | 42500 | 67 |
| 326 | 20230712 | 143300 | 13652419250 | 42450 | 42450 | 42500 | 42450 | 319 |
| 327 | 20230712 | 143200 | 13638871450 | 42450 | 42450 | 42500 | 42400 | 273 |
| 328 | 20230712 | 143100 | 13627288650 | 42450 | 42450 | 42450 | 42450 | 102 |
| 329 | 20230712 | 143000 | 13622958750 | 42500 | 42450 | 42500 | 42400 | 196 |
| 330 | 20230712 | 142900 | 13614635350 | 42400 | 42500 | 42500 | 42400 | 369 |
| 331 | 20230712 | 142800 | 13598971750 | 42500 | 42450 | 42500 | 42450 | 91 |
| 332 | 20230712 | 142700 | 13595105150 | 42500 | 42500 | 42500 | 42450 | 127 |
| 333 | 20230712 | 142600 | 13589708500 | 42450 | 42500 | 42500 | 42450 | 377 |
| 334 | 20230712 | 142500 | 13573703200 | 42500 | 42500 | 42500 | 42450 | 159 |
| 335 | 20230712 | 142400 | 13566950350 | 42450 | 42450 | 42500 | 42450 | 113 |
| 336 | 20230712 | 142300 | 13562153350 | 42400 | 42400 | 42450 | 42400 | 149 |
| 337 | 20230712 | 142200 | 13555833100 | 42400 | 42500 | 42500 | 42400 | 266 |
| 338 | 20230712 | 142100 | 13544540350 | 42500 | 42450 | 42500 | 42400 | 200 |
| 339 | 20230712 | 142000 | 13536046650 | 42450 | 42400 | 42450 | 42400 | 191 |
| 340 | 20230712 | 141900 | 13527942700 | 42450 | 42500 | 42500 | 42400 | 460 |
| 341 | 20230712 | 141800 | 13508415400 | 42450 | 42500 | 42500 | 42450 | 206 |
| 342 | 20230712 | 141700 | 13499664350 | 42500 | 42450 | 42500 | 42450 | 47 |
| 343 | 20230712 | 141600 | 13497668650 | 42500 | 42550 | 42550 | 42450 | 299 |
| 344 | 20230712 | 141500 | 13484962600 | 42500 | 42450 | 42500 | 42400 | 342 |
| 345 | 20230712 | 141400 | 13470440100 | 42400 | 42400 | 42450 | 42400 | 62 |
| 346 | 20230712 | 141300 | 13467808900 | 42450 | 42500 | 42500 | 42350 | 265 |
| 347 | 20230712 | 141200 | 13456572300 | 42500 | 42350 | 42500 | 42300 | 2026 |
| 348 | 20230712 | 141100 | 13370687350 | 42350 | 42350 | 42350 | 42300 | 269 |
| 349 | 20230712 | 141000 | 13359295850 | 42300 | 42350 | 42400 | 42300 | 493 |
| 350 | 20230712 | 140900 | 13338414150 | 42350 | 42400 | 42400 | 42300 | 1304 |
| 351 | 20230712 | 140800 | 13283199450 | 42400 | 42400 | 42400 | 42350 | 192 |
| 352 | 20230712 | 140700 | 13275063300 | 42400 | 42450 | 42450 | 42400 | 576 |
| 353 | 20230712 | 140600 | 13250634250 | 42450 | 42450 | 42450 | 42400 | 222 |
| 354 | 20230712 | 140500 | 13241214950 | 42450 | 42450 | 42450 | 42400 | 81 |
| 355 | 20230712 | 140400 | 13237777100 | 42400 | 42450 | 42500 | 42400 | 430 |
| 356 | 20230712 | 140300 | 13219531100 | 42450 | 42500 | 42500 | 42450 | 412 |
| 357 | 20230712 | 140200 | 13202040850 | 42450 | 42500 | 42500 | 42450 | 249 |
| 358 | 20230712 | 140100 | 13191462450 | 42450 | 42450 | 42500 | 42450 | 341 |
| 359 | 20230712 | 140000 | 13176983750 | 42500 | 42450 | 42500 | 42450 | 170 |
| 360 | 20230712 | 135900 | 13169764850 | 42450 | 42550 | 42550 | 42450 | 952 |
| 361 | 20230712 | 135800 | 13129311150 | 42550 | 42500 | 42550 | 42500 | 281 |
| 362 | 20230712 | 135700 | 13117363350 | 42500 | 42500 | 42600 | 42500 | 431 |
| 363 | 20230712 | 135600 | 13099031400 | 42500 | 42550 | 42550 | 42500 | 633 |
| 364 | 20230712 | 135500 | 13072125300 | 42550 | 42500 | 42550 | 42500 | 158 |
| 365 | 20230712 | 135400 | 13065405100 | 42500 | 42550 | 42600 | 42500 | 553 |
| 366 | 20230712 | 135300 | 13041886100 | 42500 | 42550 | 42600 | 42500 | 552 |
| 367 | 20230712 | 135200 | 13018410250 | 42600 | 42600 | 42600 | 42550 | 61 |
| 368 | 20230712 | 135100 | 13015812900 | 42550 | 42600 | 42600 | 42550 | 501 |
| 369 | 20230712 | 135000 | 12994488950 | 42600 | 42600 | 42600 | 42550 | 209 |
| 370 | 20230712 | 134900 | 12985591950 | 42600 | 42550 | 42600 | 42550 | 573 |
| 371 | 20230712 | 134800 | 12961188850 | 42600 | 42600 | 42650 | 42550 | 222 |
| 372 | 20230712 | 134700 | 12951733550 | 42650 | 42600 | 42650 | 42550 | 327 |
| 373 | 20230712 | 134600 | 12937802900 | 42600 | 42550 | 42600 | 42550 | 324 |
| 374 | 20230712 | 134500 | 12924005450 | 42600 | 42600 | 42650 | 42550 | 296 |
| 375 | 20230712 | 134400 | 12911397100 | 42650 | 42600 | 42650 | 42600 | 234 |
| 376 | 20230712 | 134300 | 12901423250 | 42600 | 42600 | 42600 | 42550 | 278 |
| 377 | 20230712 | 134200 | 12889586950 | 42550 | 42650 | 42650 | 42550 | 252 |
| 378 | 20230712 | 134100 | 12878857150 | 42650 | 42650 | 42650 | 42600 | 283 |
| 379 | 20230712 | 134000 | 12866799450 | 42600 | 42600 | 42650 | 42600 | 198 |
| 380 | 20230712 | 133900 | 12858360900 | 42600 | 42650 | 42650 | 42550 | 890 |
| 381 | 20230712 | 133800 | 12820423450 | 42650 | 42650 | 42700 | 42650 | 197 |
| 382 | 20230712 | 133700 | 12812016600 | 42700 | 42650 | 42700 | 42650 | 169 |
| 383 | 20230712 | 133600 | 12804808400 | 42650 | 42650 | 42700 | 42600 | 581 |
| 384 | 20230712 | 133500 | 12780040300 | 42600 | 42650 | 42650 | 42600 | 297 |
| 385 | 20230712 | 133400 | 12767382850 | 42600 | 42600 | 42650 | 42600 | 137 |
| 386 | 20230712 | 133300 | 12761546150 | 42600 | 42700 | 42700 | 42600 | 390 |
| 387 | 20230712 | 133200 | 12744923750 | 42700 | 42650 | 42700 | 42650 | 155 |
| 388 | 20230712 | 133100 | 12738309450 | 42700 | 42700 | 42700 | 42600 | 198 |
| 389 | 20230712 | 133000 | 12729865600 | 42700 | 42650 | 42750 | 42600 | 340 |
| 390 | 20230712 | 132900 | 12715358700 | 42600 | 42650 | 42750 | 42600 | 704 |
| 391 | 20230712 | 132800 | 12685339400 | 42650 | 42750 | 42750 | 42650 | 339 |
| 392 | 20230712 | 132700 | 12670864250 | 42700 | 42600 | 42750 | 42600 | 926 |
| 393 | 20230712 | 132600 | 12631332200 | 42650 | 42700 | 42700 | 42650 | 346 |
| 394 | 20230712 | 132500 | 12616572200 | 42700 | 42700 | 42700 | 42650 | 188 |
| 395 | 20230712 | 132400 | 12608551000 | 42650 | 42650 | 42700 | 42650 | 152 |
| 396 | 20230712 | 132300 | 12602065850 | 42650 | 42700 | 42700 | 42650 | 390 |
| 397 | 20230712 | 132200 | 12585431250 | 42650 | 42700 | 42700 | 42650 | 391 |
| 398 | 20230712 | 132100 | 12568749150 | 42700 | 42700 | 42700 | 42600 | 239 |
| 399 | 20230712 | 132000 | 12558554150 | 42650 | 42650 | 42700 | 42600 | 532 |
| 400 | 20230712 | 131900 | 12535873550 | 42700 | 42700 | 42750 | 42650 | 159 |
| 401 | 20230712 | 131800 | 12529083900 | 42700 | 42750 | 42750 | 42700 | 238 |
| 402 | 20230712 | 131700 | 12518914650 | 42750 | 42800 | 42800 | 42650 | 446 |
| 403 | 20230712 | 131600 | 12499867850 | 42800 | 42650 | 42800 | 42650 | 154 |
| 404 | 20230712 | 131500 | 12493289350 | 42650 | 42700 | 42800 | 42650 | 476 |
| 405 | 20230712 | 131400 | 12472965700 | 42700 | 42800 | 42800 | 42650 | 1028 |
| 406 | 20230712 | 131300 | 12429059150 | 42800 | 42750 | 42800 | 42750 | 94 |
| 407 | 20230712 | 131200 | 12425037600 | 42800 | 42750 | 42800 | 42750 | 482 |
| 408 | 20230712 | 131100 | 12404426500 | 42750 | 42850 | 42850 | 42750 | 379 |
| 409 | 20230712 | 131000 | 12388215100 | 42850 | 42800 | 42850 | 42800 | 53 |
| 410 | 20230712 | 130900 | 12385945300 | 42850 | 42800 | 42850 | 42800 | 271 |
| 411 | 20230712 | 130800 | 12374337600 | 42850 | 42850 | 42850 | 42750 | 542 |
| 412 | 20230712 | 130700 | 12351145200 | 42800 | 42800 | 42800 | 42750 | 104 |
| 413 | 20230712 | 130600 | 12346694150 | 42850 | 42850 | 42850 | 42800 | 194 |
| 414 | 20230712 | 130500 | 12338387850 | 42850 | 42800 | 42850 | 42800 | 471 |
| 415 | 20230712 | 130400 | 12318226800 | 42850 | 42850 | 42850 | 42800 | 261 |
| 416 | 20230712 | 130300 | 12307047400 | 42850 | 42900 | 42900 | 42850 | 233 |
| 417 | 20230712 | 130200 | 12297062750 | 42900 | 42900 | 42950 | 42850 | 193 |
| 418 | 20230712 | 130100 | 12288783000 | 42900 | 42950 | 42950 | 42900 | 526 |
| 419 | 20230712 | 130000 | 12266212000 | 42950 | 42850 | 42950 | 42850 | 275 |
| 420 | 20230712 | 125900 | 12254421900 | 42850 | 42800 | 42850 | 42800 | 872 |
| 421 | 20230712 | 125800 | 12217067000 | 42800 | 42800 | 42950 | 42800 | 2032 |
| 422 | 20230712 | 125700 | 12129985550 | 42850 | 42800 | 42850 | 42800 | 663 |
| 423 | 20230712 | 125600 | 12101601250 | 42800 | 42850 | 42850 | 42800 | 943 |
| 424 | 20230712 | 125500 | 12061238450 | 42850 | 42900 | 42900 | 42850 | 754 |
| 425 | 20230712 | 125400 | 12028925900 | 42900 | 42900 | 42900 | 42850 | 440 |
| 426 | 20230712 | 125300 | 12010061900 | 42850 | 42900 | 42900 | 42850 | 276 |
| 427 | 20230712 | 125200 | 11998226950 | 42900 | 42900 | 42900 | 42850 | 631 |
| 428 | 20230712 | 125100 | 11971164050 | 42950 | 42900 | 42950 | 42900 | 425 |
| 429 | 20230712 | 125000 | 11952914600 | 42950 | 43000 | 43050 | 42950 | 1429 |
| 430 | 20230712 | 124900 | 11891481300 | 43050 | 43050 | 43050 | 43000 | 518 |
| 431 | 20230712 | 124800 | 11869205400 | 43050 | 43000 | 43050 | 43000 | 263 |
| 432 | 20230712 | 124700 | 11857887150 | 43050 | 43050 | 43050 | 43000 | 80 |
| 433 | 20230712 | 124600 | 11854444000 | 43050 | 43050 | 43050 | 43000 | 556 |
| 434 | 20230712 | 124500 | 11830526250 | 43050 | 43050 | 43050 | 43000 | 209 |
| 435 | 20230712 | 124400 | 11821535600 | 43050 | 43000 | 43050 | 43000 | 207 |
| 436 | 20230712 | 124300 | 11812632700 | 43000 | 43050 | 43050 | 43000 | 440 |
| 437 | 20230712 | 124200 | 11793708500 | 43050 | 43050 | 43050 | 43000 | 230 |
| 438 | 20230712 | 124100 | 11783812500 | 43050 | 43000 | 43050 | 43000 | 289 |
| 439 | 20230712 | 124000 | 11771381600 | 43050 | 43050 | 43050 | 43000 | 747 |
| 440 | 20230712 | 123900 | 11739241500 | 43050 | 43050 | 43050 | 43000 | 225 |
| 441 | 20230712 | 123800 | 11729560550 | 43000 | 43000 | 43050 | 43000 | 216 |
| 442 | 20230712 | 123700 | 11720265850 | 43000 | 43000 | 43050 | 43000 | 885 |
| 443 | 20230712 | 123600 | 11682208250 | 43000 | 43050 | 43050 | 43000 | 397 |
| 444 | 20230712 | 123500 | 11665130450 | 43050 | 43050 | 43050 | 43000 | 205 |
| 445 | 20230712 | 123400 | 11656310850 | 43050 | 43050 | 43050 | 43000 | 78 |
| 446 | 20230712 | 123300 | 11652953500 | 43000 | 43050 | 43050 | 43000 | 442 |
| 447 | 20230712 | 123200 | 11633943200 | 43050 | 43050 | 43050 | 43000 | 554 |
| 448 | 20230712 | 123100 | 11610114350 | 43050 | 43000 | 43050 | 43000 | 163 |
| 449 | 20230712 | 123000 | 11603100400 | 43000 | 43000 | 43050 | 43000 | 710 |
| 450 | 20230712 | 122900 | 11572567300 | 43050 | 43050 | 43050 | 43000 | 183 |
| 451 | 20230712 | 122800 | 11564693550 | 43050 | 43100 | 43100 | 43000 | 660 |
| 452 | 20230712 | 122700 | 11536280800 | 43100 | 43050 | 43100 | 43050 | 569 |
| 453 | 20230712 | 122600 | 11511778150 | 43050 | 43050 | 43100 | 43050 | 149 |
| 454 | 20230712 | 122500 | 11505363500 | 43050 | 43050 | 43100 | 43050 | 686 |
| 455 | 20230712 | 122400 | 11475817250 | 43050 | 43150 | 43200 | 43050 | 1630 |
| 456 | 20230712 | 122300 | 11405591550 | 43150 | 43150 | 43150 | 43100 | 423 |
| 457 | 20230712 | 122200 | 11387343650 | 43100 | 43100 | 43150 | 43100 | 271 |
| 458 | 20230712 | 122100 | 11375660700 | 43150 | 43200 | 43200 | 43100 | 687 |
| 459 | 20230712 | 122000 | 11346022600 | 43200 | 43200 | 43250 | 43150 | 1867 |
| 460 | 20230712 | 121900 | 11265372550 | 43250 | 43250 | 43250 | 43200 | 226 |
| 461 | 20230712 | 121800 | 11255603250 | 43250 | 43250 | 43300 | 43250 | 907 |
| 462 | 20230712 | 121700 | 11216372300 | 43250 | 43300 | 43300 | 43250 | 170 |
| 463 | 20230712 | 121600 | 11209017750 | 43300 | 43250 | 43300 | 43250 | 70 |
| 464 | 20230712 | 121500 | 11205988900 | 43300 | 43350 | 43350 | 43250 | 1987 |
| 465 | 20230712 | 121400 | 11119970000 | 43300 | 43300 | 43350 | 43300 | 101 |
| 466 | 20230712 | 121300 | 11115596500 | 43350 | 43350 | 43350 | 43300 | 98 |
| 467 | 20230712 | 121200 | 11111350500 | 43350 | 43300 | 43350 | 43300 | 384 |
| 468 | 20230712 | 121100 | 11094718300 | 43350 | 43300 | 43350 | 43300 | 267 |
| 469 | 20230712 | 121000 | 11083152800 | 43300 | 43300 | 43350 | 43300 | 461 |
| 470 | 20230712 | 120900 | 11063187700 | 43300 | 43350 | 43350 | 43300 | 141 |
| 471 | 20230712 | 120800 | 11057079050 | 43300 | 43350 | 43350 | 43300 | 416 |
| 472 | 20230712 | 120700 | 11039059150 | 43350 | 43350 | 43350 | 43350 | 52 |
| 473 | 20230712 | 120600 | 11036804950 | 43350 | 43350 | 43350 | 43300 | 366 |
| 474 | 20230712 | 120500 | 11020951350 | 43300 | 43300 | 43350 | 43300 | 849 |
| 475 | 20230712 | 120400 | 10984186500 | 43300 | 43350 | 43350 | 43300 | 95 |
| 476 | 20230712 | 120300 | 10980068400 | 43350 | 43300 | 43350 | 43300 | 208 |
| 477 | 20230712 | 120200 | 10971054400 | 43300 | 43350 | 43350 | 43300 | 442 |
| 478 | 20230712 | 120100 | 10951910500 | 43350 | 43400 | 43400 | 43300 | 1008 |
| 479 | 20230712 | 120000 | 10908213150 | 43400 | 43400 | 43400 | 43350 | 182 |
| 480 | 20230712 | 115900 | 10900315200 | 43400 | 43400 | 43400 | 43350 | 342 |
| 481 | 20230712 | 115800 | 10885486050 | 43400 | 43400 | 43400 | 43350 | 49 |
| 482 | 20230712 | 115700 | 10883359550 | 43400 | 43350 | 43400 | 43350 | 524 |
| 483 | 20230712 | 115600 | 10860644100 | 43350 | 43350 | 43400 | 43350 | 1137 |
| 484 | 20230712 | 115500 | 10811353350 | 43400 | 43400 | 43400 | 43350 | 605 |
| 485 | 20230712 | 115400 | 10785099300 | 43350 | 43400 | 43400 | 43350 | 286 |
| 486 | 20230712 | 115300 | 10772697050 | 43350 | 43400 | 43400 | 43350 | 499 |
| 487 | 20230712 | 115200 | 10751054250 | 43400 | 43350 | 43400 | 43350 | 267 |
| 488 | 20230712 | 115100 | 10739473350 | 43350 | 43400 | 43400 | 43350 | 350 |
| 489 | 20230712 | 115000 | 10724289500 | 43400 | 43400 | 43400 | 43350 | 675 |
| 490 | 20230712 | 114900 | 10695018900 | 43350 | 43400 | 43400 | 43350 | 188 |
| 491 | 20230712 | 114800 | 10686864450 | 43400 | 43450 | 43450 | 43350 | 571 |
| 492 | 20230712 | 114700 | 10662083050 | 43450 | 43450 | 43450 | 43400 | 311 |
| 493 | 20230712 | 114600 | 10648583800 | 43450 | 43400 | 43450 | 43400 | 742 |
| 494 | 20230712 | 114500 | 10616376250 | 43400 | 43450 | 43450 | 43400 | 84 |
| 495 | 20230712 | 114400 | 10612726600 | 43450 | 43400 | 43450 | 43400 | 368 |
| 496 | 20230712 | 114300 | 10596750550 | 43400 | 43400 | 43450 | 43400 | 455 |
| 497 | 20230712 | 114200 | 10576998700 | 43450 | 43400 | 43450 | 43400 | 124 |
| 498 | 20230712 | 114100 | 10571612550 | 43450 | 43400 | 43450 | 43400 | 331 |
| 499 | 20230712 | 114000 | 10557230700 | 43450 | 43450 | 43450 | 43400 | 316 |
| 500 | 20230712 | 113900 | 10543513800 | 43400 | 43450 | 43450 | 43400 | 151 |
| 501 | 20230712 | 113800 | 10536955600 | 43400 | 43450 | 43500 | 43400 | 986 |
| 502 | 20230712 | 113700 | 10494113250 | 43450 | 43450 | 43500 | 43450 | 463 |
| 503 | 20230712 | 113600 | 10473991800 | 43500 | 43500 | 43500 | 43450 | 301 |
| 504 | 20230712 | 113500 | 10460898450 | 43500 | 43500 | 43500 | 43450 | 465 |
| 505 | 20230712 | 113400 | 10440675600 | 43500 | 43450 | 43500 | 43450 | 1162 |
| 506 | 20230712 | 113300 | 10390183900 | 43400 | 43450 | 43450 | 43400 | 149 |
| 507 | 20230712 | 113200 | 10383711100 | 43400 | 43450 | 43450 | 43400 | 222 |
| 508 | 20230712 | 113100 | 10374065350 | 43450 | 43400 | 43450 | 43400 | 592 |
| 509 | 20230712 | 113000 | 10348371800 | 43400 | 43400 | 43400 | 43350 | 546 |
| 510 | 20230712 | 112900 | 10324676950 | 43400 | 43250 | 43400 | 43250 | 542 |
| 511 | 20230712 | 112800 | 10301190650 | 43300 | 43350 | 43350 | 43250 | 661 |
| 512 | 20230712 | 112700 | 10272547450 | 43350 | 43350 | 43350 | 43300 | 731 |
| 513 | 20230712 | 112600 | 10240891850 | 43350 | 43300 | 43350 | 43300 | 166 |
| 514 | 20230712 | 112500 | 10233697500 | 43300 | 43300 | 43350 | 43300 | 427 |
| 515 | 20230712 | 112400 | 10215203700 | 43300 | 43300 | 43350 | 43300 | 347 |
| 516 | 20230712 | 112300 | 10200170250 | 43350 | 43350 | 43350 | 43300 | 84 |
| 517 | 20230712 | 112200 | 10196529200 | 43300 | 43400 | 43400 | 43300 | 567 |
| 518 | 20230712 | 112100 | 10171947400 | 43400 | 43450 | 43450 | 43350 | 283 |
| 519 | 20230712 | 112000 | 10159664500 | 43450 | 43500 | 43500 | 43450 | 758 |
| 520 | 20230712 | 111900 | 10126726850 | 43500 | 43500 | 43550 | 43450 | 677 |
| 521 | 20230712 | 111800 | 10097277100 | 43550 | 43550 | 43550 | 43500 | 303 |
| 522 | 20230712 | 111700 | 10084081600 | 43550 | 43500 | 43550 | 43500 | 212 |
| 523 | 20230712 | 111600 | 10074853300 | 43500 | 43500 | 43550 | 43500 | 673 |
| 524 | 20230712 | 111500 | 10045567700 | 43500 | 43550 | 43550 | 43500 | 644 |
| 525 | 20230712 | 111400 | 10017550450 | 43550 | 43550 | 43550 | 43500 | 248 |
| 526 | 20230712 | 111300 | 10006751900 | 43550 | 43500 | 43550 | 43500 | 1845 |
| 527 | 20230712 | 111200 | 9926425900 | 43500 | 43500 | 43550 | 43450 | 6010 |
| 528 | 20230712 | 111100 | 9664970750 | 43450 | 43450 | 43450 | 43400 | 2644 |
| 529 | 20230712 | 111000 | 9550090850 | 43400 | 43400 | 43450 | 43350 | 4297 |
| 530 | 20230712 | 110900 | 9363520550 | 43350 | 43350 | 43400 | 43350 | 472 |
| 531 | 20230712 | 110800 | 9343055350 | 43400 | 43400 | 43400 | 43350 | 519 |
| 532 | 20230712 | 110700 | 9320543750 | 43350 | 43300 | 43400 | 43300 | 409 |
| 533 | 20230712 | 110600 | 9302798600 | 43350 | 43350 | 43400 | 43300 | 785 |
| 534 | 20230712 | 110500 | 9268768300 | 43350 | 43300 | 43400 | 43250 | 309 |
| 535 | 20230712 | 110400 | 9255383600 | 43250 | 43300 | 43400 | 43250 | 3049 |
| 536 | 20230712 | 110300 | 9123247400 | 43300 | 43300 | 43350 | 43300 | 944 |
| 537 | 20230712 | 110200 | 9082340550 | 43350 | 43350 | 43350 | 43250 | 976 |
| 538 | 20230712 | 110100 | 9040075600 | 43300 | 43300 | 43350 | 43300 | 256 |
| 539 | 20230712 | 110000 | 9028984800 | 43300 | 43300 | 43350 | 43250 | 2083 |
| 540 | 20230712 | 105900 | 8938789900 | 43350 | 43250 | 43350 | 43250 | 1368 |
| 541 | 20230712 | 105800 | 8879555100 | 43250 | 43300 | 43300 | 43250 | 331 |
| 542 | 20230712 | 105700 | 8865226550 | 43300 | 43200 | 43300 | 43200 | 958 |
| 543 | 20230712 | 105600 | 8823774200 | 43200 | 43250 | 43250 | 43200 | 116 |
| 544 | 20230712 | 105500 | 8818760350 | 43250 | 43050 | 43250 | 43050 | 239 |
| 545 | 20230712 | 105400 | 8808443450 | 43050 | 43250 | 43250 | 43050 | 509 |
| 546 | 20230712 | 105300 | 8786496900 | 43250 | 43300 | 43350 | 42900 | 2450 |
| 547 | 20230712 | 105200 | 8680754450 | 43300 | 43350 | 43350 | 43300 | 641 |
| 548 | 20230712 | 105100 | 8652995000 | 43300 | 43300 | 43350 | 43300 | 612 |
| 549 | 20230712 | 105000 | 8626493750 | 43350 | 43300 | 43350 | 43300 | 2549 |
| 550 | 20230712 | 104900 | 8516115200 | 43300 | 43200 | 43300 | 43200 | 1196 |
| 551 | 20230712 | 104800 | 8464388150 | 43200 | 43150 | 43200 | 43100 | 1395 |
| 552 | 20230712 | 104700 | 8404168300 | 43100 | 43250 | 43250 | 43100 | 1293 |
| 553 | 20230712 | 104600 | 8348314250 | 43250 | 43200 | 43250 | 43200 | 598 |
| 554 | 20230712 | 104500 | 8322476550 | 43200 | 43150 | 43200 | 43150 | 277 |
| 555 | 20230712 | 104400 | 8310517100 | 43150 | 43200 | 43200 | 43150 | 397 |
| 556 | 20230712 | 104300 | 8293382250 | 43200 | 43100 | 43200 | 43100 | 1014 |
| 557 | 20230712 | 104200 | 8249616600 | 43100 | 43050 | 43100 | 43050 | 731 |
| 558 | 20230712 | 104100 | 8218126000 | 43050 | 43000 | 43050 | 42950 | 1311 |
| 559 | 20230712 | 104000 | 8161750600 | 43000 | 42950 | 43000 | 42850 | 5623 |
| 560 | 20230712 | 103900 | 7920301750 | 42950 | 42950 | 43000 | 42900 | 608 |
| 561 | 20230712 | 103800 | 7894194850 | 42950 | 43000 | 43000 | 42900 | 604 |
| 562 | 20230712 | 103700 | 7868254200 | 43000 | 43050 | 43050 | 43000 | 279 |
| 563 | 20230712 | 103600 | 7856255750 | 43050 | 43100 | 43100 | 43000 | 547 |
| 564 | 20230712 | 103500 | 7832706650 | 43100 | 43150 | 43150 | 43000 | 931 |
| 565 | 20230712 | 103400 | 7792621900 | 43150 | 43100 | 43200 | 43050 | 574 |
| 566 | 20230712 | 103300 | 7767880200 | 43100 | 43150 | 43200 | 43050 | 266 |
| 567 | 20230712 | 103200 | 7756406350 | 43150 | 43150 | 43150 | 43100 | 500 |
| 568 | 20230712 | 103100 | 7734852550 | 43150 | 43250 | 43300 | 43150 | 2307 |
| 569 | 20230712 | 103000 | 7635140100 | 43250 | 43250 | 43300 | 43250 | 746 |
| 570 | 20230712 | 102900 | 7602874850 | 43250 | 43250 | 43250 | 43200 | 1335 |
| 571 | 20230712 | 102800 | 7545154300 | 43250 | 43250 | 43250 | 43200 | 287 |
| 572 | 20230712 | 102700 | 7532743950 | 43200 | 43200 | 43250 | 43200 | 381 |
| 573 | 20230712 | 102600 | 7516283450 | 43250 | 43200 | 43250 | 43200 | 974 |
| 574 | 20230712 | 102500 | 7474205350 | 43200 | 43200 | 43250 | 43200 | 441 |
| 575 | 20230712 | 102400 | 7455145850 | 43200 | 43200 | 43250 | 43150 | 948 |
| 576 | 20230712 | 102300 | 7414191300 | 43150 | 43200 | 43200 | 43100 | 460 |
| 577 | 20230712 | 102200 | 7394339750 | 43200 | 43150 | 43250 | 43150 | 2561 |
| 578 | 20230712 | 102100 | 7283752450 | 43150 | 43300 | 43300 | 43150 | 1535 |
| 579 | 20230712 | 102000 | 7217342300 | 43350 | 43400 | 43400 | 43300 | 1032 |
| 580 | 20230712 | 101900 | 7172605550 | 43350 | 43400 | 43450 | 43350 | 3653 |
| 581 | 20230712 | 101800 | 7014074350 | 43400 | 43200 | 43400 | 43200 | 5126 |
| 582 | 20230712 | 101700 | 6792367000 | 43200 | 43200 | 43200 | 43150 | 2434 |
| 583 | 20230712 | 101600 | 6687255600 | 43200 | 43100 | 43200 | 43100 | 1721 |
| 584 | 20230712 | 101500 | 6613007700 | 43150 | 43100 | 43150 | 43100 | 779 |
| 585 | 20230712 | 101400 | 6579406700 | 43150 | 43050 | 43150 | 43000 | 963 |
| 586 | 20230712 | 101300 | 6537923150 | 43050 | 43050 | 43100 | 43000 | 1505 |
| 587 | 20230712 | 101200 | 6473080950 | 43100 | 43050 | 43100 | 42950 | 2165 |
| 588 | 20230712 | 101100 | 6379927800 | 43100 | 42950 | 43100 | 42950 | 5585 |
| 589 | 20230712 | 101000 | 6139742100 | 42950 | 42900 | 43000 | 42850 | 3951 |
| 590 | 20230712 | 100900 | 5970118500 | 42900 | 42900 | 42900 | 42850 | 124 |
| 591 | 20230712 | 100800 | 5964799750 | 42900 | 42850 | 42900 | 42800 | 564 |
| 592 | 20230712 | 100700 | 5940633800 | 42850 | 42900 | 42900 | 42850 | 233 |
| 593 | 20230712 | 100600 | 5930647650 | 42900 | 42900 | 42950 | 42850 | 1187 |
| 594 | 20230712 | 100500 | 5879724450 | 42900 | 42850 | 42900 | 42800 | 2990 |
| 595 | 20230712 | 100400 | 5751537250 | 42850 | 42750 | 42850 | 42750 | 2749 |
| 596 | 20230712 | 100300 | 5633893200 | 42750 | 42750 | 42800 | 42700 | 245 |
| 597 | 20230712 | 100200 | 5623419100 | 42750 | 42700 | 42750 | 42700 | 1290 |
| 598 | 20230712 | 100100 | 5568278800 | 42700 | 42700 | 42800 | 42700 | 1520 |
| 599 | 20230712 | 100000 | 5503320950 | 42650 | 42700 | 42700 | 42650 | 674 |
| 600 | 20230712 | 095900 | 5474543050 | 42750 | 42800 | 42800 | 42700 | 393 |
| 601 | 20230712 | 095800 | 5457741300 | 42800 | 42800 | 42850 | 42800 | 744 |
| 602 | 20230712 | 095700 | 5425896900 | 42850 | 42700 | 42850 | 42700 | 1401 |
| 603 | 20230712 | 095600 | 5365961300 | 42700 | 42650 | 42700 | 42600 | 636 |
| 604 | 20230712 | 095500 | 5338833950 | 42650 | 42600 | 42650 | 42600 | 699 |
| 605 | 20230712 | 095400 | 5309056500 | 42600 | 42600 | 42600 | 42550 | 111 |
| 606 | 20230712 | 095300 | 5304328650 | 42550 | 42550 | 42600 | 42500 | 887 |
| 607 | 20230712 | 095200 | 5266575450 | 42550 | 42650 | 42650 | 42550 | 955 |
| 608 | 20230712 | 095100 | 5225900150 | 42650 | 42700 | 42700 | 42650 | 692 |
| 609 | 20230712 | 095000 | 5196366100 | 42700 | 42750 | 42750 | 42650 | 1081 |
| 610 | 20230712 | 094900 | 5150191950 | 42750 | 42800 | 42800 | 42750 | 518 |
| 611 | 20230712 | 094800 | 5128030150 | 42850 | 42800 | 42850 | 42800 | 359 |
| 612 | 20230712 | 094700 | 5112664750 | 42800 | 42850 | 42850 | 42750 | 695 |
| 613 | 20230712 | 094600 | 5082916250 | 42850 | 42800 | 42850 | 42750 | 672 |
| 614 | 20230712 | 094500 | 5054142600 | 42800 | 42850 | 42850 | 42800 | 1571 |
| 615 | 20230712 | 094400 | 4986874450 | 42800 | 42850 | 42850 | 42800 | 1967 |
| 616 | 20230712 | 094300 | 4902589950 | 42850 | 42800 | 42850 | 42750 | 2237 |
| 617 | 20230712 | 094200 | 4806845550 | 42800 | 42750 | 42800 | 42700 | 2613 |
| 618 | 20230712 | 094100 | 4695093650 | 42750 | 42600 | 42750 | 42550 | 7588 |
| 619 | 20230712 | 094000 | 4371259500 | 42600 | 42550 | 42600 | 42550 | 1272 |
| 620 | 20230712 | 093900 | 4317125400 | 42600 | 42600 | 42600 | 42550 | 851 |
| 621 | 20230712 | 093800 | 4280897900 | 42600 | 42600 | 42650 | 42600 | 1028 |
| 622 | 20230712 | 093700 | 4237096750 | 42600 | 42550 | 42650 | 42550 | 4439 |
| 623 | 20230712 | 093600 | 4048022300 | 42550 | 42450 | 42550 | 42450 | 3420 |
| 624 | 20230712 | 093500 | 3902704550 | 42450 | 42350 | 42450 | 42350 | 1382 |
| 625 | 20230712 | 093400 | 3844110250 | 42350 | 42350 | 42400 | 42300 | 1438 |
| 626 | 20230712 | 093300 | 3783211200 | 42400 | 42300 | 42400 | 42300 | 1305 |
| 627 | 20230712 | 093200 | 3727944450 | 42300 | 42300 | 42350 | 42300 | 519 |
| 628 | 20230712 | 093100 | 3705988850 | 42300 | 42250 | 42350 | 42250 | 767 |
| 629 | 20230712 | 093000 | 3673547000 | 42250 | 42300 | 42300 | 42250 | 463 |
| 630 | 20230712 | 092900 | 3653979500 | 42250 | 42350 | 42350 | 42250 | 962 |
| 631 | 20230712 | 092800 | 3613289500 | 42350 | 42300 | 42350 | 42300 | 669 |
| 632 | 20230712 | 092700 | 3584984650 | 42300 | 42350 | 42350 | 42300 | 1793 |
| 633 | 20230712 | 092600 | 3509085550 | 42350 | 42350 | 42350 | 42200 | 1425 |
| 634 | 20230712 | 092500 | 3448761750 | 42350 | 42250 | 42400 | 42200 | 1640 |
| 635 | 20230712 | 092400 | 3379418050 | 42250 | 42250 | 42300 | 42200 | 1391 |
| 636 | 20230712 | 092300 | 3320700650 | 42300 | 42350 | 42350 | 42250 | 1381 |
| 637 | 20230712 | 092200 | 3262321500 | 42350 | 42400 | 42450 | 42300 | 2478 |
| 638 | 20230712 | 092100 | 3157313350 | 42400 | 42350 | 42400 | 42350 | 814 |
| 639 | 20230712 | 092000 | 3122800750 | 42450 | 42500 | 42550 | 42300 | 2286 |
| 640 | 20230712 | 091900 | 3025740950 | 42500 | 42550 | 42600 | 42500 | 3141 |
| 641 | 20230712 | 091800 | 2892099700 | 42600 | 42600 | 42650 | 42550 | 1930 |
| 642 | 20230712 | 091700 | 2809882400 | 42600 | 42550 | 42650 | 42500 | 3155 |
| 643 | 20230712 | 091600 | 2675631950 | 42550 | 42350 | 42550 | 42300 | 13068 |
| 644 | 20230712 | 091500 | 2121129950 | 42350 | 42250 | 42350 | 42200 | 4762 |
| 645 | 20230712 | 091400 | 1919762900 | 42250 | 42300 | 42300 | 42200 | 1000 |
| 646 | 20230712 | 091300 | 1877506450 | 42300 | 42250 | 42300 | 42150 | 3338 |
| 647 | 20230712 | 091200 | 1736562850 | 42250 | 42150 | 42250 | 42150 | 1246 |
| 648 | 20230712 | 091100 | 1683971700 | 42150 | 42100 | 42300 | 42000 | 6475 |
| 649 | 20230712 | 091000 | 1411110700 | 42050 | 42100 | 42150 | 42050 | 1327 |
| 650 | 20230712 | 090900 | 1355250250 | 42150 | 42100 | 42150 | 42050 | 2139 |
| 651 | 20230712 | 090800 | 1265177200 | 42100 | 42000 | 42150 | 42000 | 3910 |
| 652 | 20230712 | 090700 | 1100757950 | 42000 | 41950 | 42000 | 41950 | 2776 |
| 653 | 20230712 | 090600 | 984203950 | 41950 | 41950 | 41950 | 41850 | 2713 |
| 654 | 20230712 | 090500 | 870442450 | 41950 | 41850 | 42000 | 41800 | 4474 |
| 655 | 20230712 | 090400 | 682903650 | 41800 | 41700 | 41900 | 41700 | 3331 |
| 656 | 20230712 | 090300 | 543795100 | 41700 | 41500 | 41700 | 41500 | 736 |
| 657 | 20230712 | 090200 | 513153900 | 41600 | 41600 | 41650 | 41400 | 3096 |
| 658 | 20230712 | 090100 | 384717950 | 41600 | 41700 | 41700 | 41400 | 2779 |
| 659 | 20230712 | 090000 | 268937500 | 41400 | 41400 | 41700 | 41250 | 6488 |