36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 201300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 3 | 20230714 | 201200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230714 | 201100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230714 | 201000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230714 | 200900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230714 | 200800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230714 | 200700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230714 | 200600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230714 | 200500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230714 | 200400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230714 | 200300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230714 | 200200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230714 | 200100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230714 | 200000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230714 | 195900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230714 | 195800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230714 | 195700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230714 | 195600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230714 | 195500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230714 | 195400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230714 | 195300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230714 | 195200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230714 | 195100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230714 | 195000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230714 | 194900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230714 | 194800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230714 | 194700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230714 | 194600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230714 | 194500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230714 | 194400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230714 | 194300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 33 | 20230714 | 194200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230714 | 194100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230714 | 194000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230714 | 193900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230714 | 193800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230714 | 193700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230714 | 193600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230714 | 193500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230714 | 193400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230714 | 193300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230714 | 193200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230714 | 193100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230714 | 193000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230714 | 192900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230714 | 192800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230714 | 192700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230714 | 192600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230714 | 192500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230714 | 192400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230714 | 192300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230714 | 192200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230714 | 192100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230714 | 192000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230714 | 191900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230714 | 191800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230714 | 191700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230714 | 191600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230714 | 191500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230714 | 191400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230714 | 191300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 63 | 20230714 | 191200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230714 | 191100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230714 | 191000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230714 | 190900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230714 | 190800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230714 | 190700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230714 | 190600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230714 | 190500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230714 | 190400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230714 | 190300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230714 | 190200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230714 | 190100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230714 | 190000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230714 | 185900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230714 | 185800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230714 | 185700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230714 | 185600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230714 | 185500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230714 | 185400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230714 | 185300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230714 | 185200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230714 | 185100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230714 | 185000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230714 | 184900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230714 | 184800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230714 | 184700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230714 | 184600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230714 | 184500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230714 | 184400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230714 | 184300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 93 | 20230714 | 184200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230714 | 184100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230714 | 184000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230714 | 183900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230714 | 183800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230714 | 183700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230714 | 183600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230714 | 183500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230714 | 183400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230714 | 183300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230714 | 183200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230714 | 183100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230714 | 183000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230714 | 182900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230714 | 182800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230714 | 182700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230714 | 182600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230714 | 182500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230714 | 182400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230714 | 182300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230714 | 182200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230714 | 182100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230714 | 182000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230714 | 181900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230714 | 181800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230714 | 181700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230714 | 181600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230714 | 181500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230714 | 181400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230714 | 181300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 123 | 20230714 | 181200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230714 | 181100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230714 | 181000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230714 | 180900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230714 | 180800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230714 | 180700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230714 | 180600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230714 | 180500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230714 | 180400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230714 | 180300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230714 | 180200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230714 | 180100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230714 | 180000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230714 | 175900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230714 | 175800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230714 | 175700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230714 | 175600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230714 | 175500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230714 | 175400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230714 | 175300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230714 | 175200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230714 | 175100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230714 | 175000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230714 | 174900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230714 | 174800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230714 | 174700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230714 | 174600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230714 | 174500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230714 | 174400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230714 | 174300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 153 | 20230714 | 174200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230714 | 174100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230714 | 174000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230714 | 173900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230714 | 173800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230714 | 173700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230714 | 173600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230714 | 173500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230714 | 173400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230714 | 173300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230714 | 173200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230714 | 173100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230714 | 173000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230714 | 172900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230714 | 172800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230714 | 172700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230714 | 172600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230714 | 172500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230714 | 172400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230714 | 172300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230714 | 172200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230714 | 172100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230714 | 172000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230714 | 171900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230714 | 171800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230714 | 171700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230714 | 171600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230714 | 171500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230714 | 171400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230714 | 171300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 183 | 20230714 | 171200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230714 | 171100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230714 | 171000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230714 | 170900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230714 | 170800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230714 | 170700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230714 | 170600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230714 | 170500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230714 | 170400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230714 | 170300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20230714 | 170200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20230714 | 170100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20230714 | 170000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20230714 | 165900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20230714 | 165800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20230714 | 165700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20230714 | 165600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20230714 | 165500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20230714 | 165400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20230714 | 165300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20230714 | 165200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20230714 | 165100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20230714 | 165000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20230714 | 164900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20230714 | 164800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20230714 | 164700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20230714 | 164600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20230714 | 164500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20230714 | 164400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20230714 | 164300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 213 | 20230714 | 164200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20230714 | 164100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20230714 | 164000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20230714 | 163900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20230714 | 163800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20230714 | 163700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20230714 | 163600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20230714 | 163500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20230714 | 163400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20230714 | 163300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20230714 | 163200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20230714 | 163100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20230714 | 163000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20230714 | 162900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20230714 | 162800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20230714 | 162700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20230714 | 162600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20230714 | 162500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20230714 | 162400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20230714 | 162300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20230714 | 162200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20230714 | 162100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20230714 | 162000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20230714 | 161900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20230714 | 161800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20230714 | 161700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20230714 | 161600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20230714 | 161500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20230714 | 161400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20230714 | 161300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 243 | 20230714 | 161200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20230714 | 161100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20230714 | 161000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20230714 | 160900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20230714 | 160800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20230714 | 160700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20230714 | 160600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20230714 | 160500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20230714 | 160400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20230714 | 160300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20230714 | 160200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20230714 | 160100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20230714 | 160000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20230714 | 155900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20230714 | 155800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20230714 | 155700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20230714 | 155600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20230714 | 155500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20230714 | 155400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20230714 | 155300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20230714 | 155200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20230714 | 155100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20230714 | 155000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20230714 | 154900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20230714 | 154800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20230714 | 154700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20230714 | 154600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20230714 | 154500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20230714 | 154400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20230714 | 154300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 273 | 20230714 | 154200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20230714 | 154100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20230714 | 154000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20230714 | 153900 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20230714 | 153800 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20230714 | 153700 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20230714 | 153600 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 280 | 20230714 | 153500 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 281 | 20230714 | 153400 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 282 | 20230714 | 153300 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 283 | 20230714 | 153200 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 284 | 20230714 | 153100 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 0 |
| 285 | 20230714 | 153000 | 6127694850 | 46800 | 46800 | 46800 | 46800 | 7885 |
| 286 | 20230714 | 152900 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20230714 | 152800 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 288 | 20230714 | 152700 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 289 | 20230714 | 152600 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 290 | 20230714 | 152500 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 291 | 20230714 | 152400 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 292 | 20230714 | 152300 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 293 | 20230714 | 152200 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 294 | 20230714 | 152100 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 295 | 20230714 | 152000 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 296 | 20230714 | 151900 | 5758676850 | 46900 | 46900 | 46900 | 46900 | 133 |
| 297 | 20230714 | 151800 | 5752439150 | 46850 | 46850 | 46850 | 46850 | 1 |
| 298 | 20230714 | 151700 | 5752392300 | 46850 | 46900 | 46900 | 46850 | 4 |
| 299 | 20230714 | 151600 | 5752204850 | 46900 | 46900 | 46900 | 46850 | 737 |
| 300 | 20230714 | 151500 | 5717640100 | 46850 | 46850 | 46900 | 46850 | 8 |
| 301 | 20230714 | 151400 | 5717265250 | 46850 | 46900 | 46900 | 46850 | 498 |
| 302 | 20230714 | 151300 | 5693909250 | 46850 | 46900 | 46900 | 46850 | 39 |
| 303 | 20230714 | 151200 | 5692082050 | 46900 | 46900 | 46950 | 46850 | 253 |
| 304 | 20230714 | 151100 | 5680216500 | 46900 | 46950 | 47000 | 46900 | 512 |
| 305 | 20230714 | 151000 | 5656178100 | 46950 | 46900 | 46950 | 46850 | 300 |
| 306 | 20230714 | 150900 | 5642105450 | 46850 | 46850 | 46900 | 46850 | 5 |
| 307 | 20230714 | 150800 | 5641871150 | 46850 | 46850 | 47000 | 46850 | 1047 |
| 308 | 20230714 | 150700 | 5592699000 | 46850 | 46950 | 46950 | 46850 | 1033 |
| 309 | 20230714 | 150600 | 5544254450 | 46950 | 46900 | 46950 | 46900 | 156 |
| 310 | 20230714 | 150500 | 5536930550 | 46950 | 46950 | 46950 | 46900 | 532 |
| 311 | 20230714 | 150400 | 5511953300 | 46950 | 46950 | 47000 | 46950 | 27 |
| 312 | 20230714 | 150300 | 5510685550 | 46950 | 47000 | 47000 | 46950 | 68 |
| 313 | 20230714 | 150200 | 5507490150 | 46950 | 46900 | 47050 | 46900 | 447 |
| 314 | 20230714 | 150100 | 5486459500 | 47050 | 47050 | 47100 | 46900 | 542 |
| 315 | 20230714 | 150000 | 5460986400 | 47100 | 47150 | 47150 | 47000 | 493 |
| 316 | 20230714 | 145900 | 5437757300 | 47000 | 46950 | 47150 | 46950 | 320 |
| 317 | 20230714 | 145800 | 5422692950 | 46950 | 46950 | 47000 | 46950 | 60 |
| 318 | 20230714 | 145700 | 5419874450 | 47000 | 47000 | 47100 | 46950 | 746 |
| 319 | 20230714 | 145600 | 5384752300 | 47000 | 47050 | 47100 | 47000 | 203 |
| 320 | 20230714 | 145500 | 5375206100 | 47050 | 47050 | 47100 | 47000 | 268 |
| 321 | 20230714 | 145400 | 5362596800 | 47000 | 47000 | 47050 | 47000 | 92 |
| 322 | 20230714 | 145300 | 5358269500 | 47050 | 47050 | 47100 | 47000 | 512 |
| 323 | 20230714 | 145200 | 5334157950 | 47050 | 47100 | 47100 | 47000 | 274 |
| 324 | 20230714 | 145100 | 5321258750 | 47100 | 47150 | 47150 | 47100 | 608 |
| 325 | 20230714 | 145000 | 5292592750 | 47150 | 47100 | 47200 | 47100 | 448 |
| 326 | 20230714 | 144900 | 5271470600 | 47100 | 47100 | 47150 | 47100 | 174 |
| 327 | 20230714 | 144800 | 5263268600 | 47100 | 47100 | 47150 | 47100 | 301 |
| 328 | 20230714 | 144700 | 5249079550 | 47100 | 47100 | 47150 | 47100 | 640 |
| 329 | 20230714 | 144600 | 5218906250 | 47100 | 47100 | 47150 | 47100 | 144 |
| 330 | 20230714 | 144500 | 5212123700 | 47100 | 47050 | 47150 | 47050 | 803 |
| 331 | 20230714 | 144400 | 5174292700 | 47050 | 47000 | 47100 | 47000 | 90 |
| 332 | 20230714 | 144300 | 5170059850 | 47100 | 47100 | 47100 | 47000 | 493 |
| 333 | 20230714 | 144200 | 5146871950 | 47050 | 47000 | 47050 | 47000 | 169 |
| 334 | 20230714 | 144100 | 5138921950 | 47000 | 47050 | 47150 | 47000 | 611 |
| 335 | 20230714 | 144000 | 5110146750 | 47050 | 47000 | 47100 | 47000 | 194 |
| 336 | 20230714 | 143900 | 5101016550 | 47000 | 47100 | 47100 | 47000 | 237 |
| 337 | 20230714 | 143800 | 5089872250 | 47050 | 47000 | 47050 | 47000 | 643 |
| 338 | 20230714 | 143700 | 5059621700 | 47000 | 47000 | 47050 | 47000 | 393 |
| 339 | 20230714 | 143600 | 5041140500 | 47000 | 47050 | 47050 | 47000 | 89 |
| 340 | 20230714 | 143500 | 5036954950 | 47100 | 47150 | 47150 | 47050 | 874 |
| 341 | 20230714 | 143400 | 4995771150 | 47100 | 47100 | 47150 | 47100 | 130 |
| 342 | 20230714 | 143300 | 4989644700 | 47100 | 47150 | 47150 | 47100 | 545 |
| 343 | 20230714 | 143200 | 4963953200 | 47150 | 47200 | 47200 | 47100 | 402 |
| 344 | 20230714 | 143100 | 4944986600 | 47150 | 47200 | 47200 | 47150 | 289 |
| 345 | 20230714 | 143000 | 4931349500 | 47200 | 47200 | 47200 | 47150 | 748 |
| 346 | 20230714 | 142900 | 4896045500 | 47200 | 47200 | 47200 | 47150 | 94 |
| 347 | 20230714 | 142800 | 4891610900 | 47150 | 47150 | 47200 | 47100 | 58 |
| 348 | 20230714 | 142700 | 4888876600 | 47150 | 47150 | 47150 | 47100 | 652 |
| 349 | 20230714 | 142600 | 4858136100 | 47150 | 47150 | 47150 | 47100 | 99 |
| 350 | 20230714 | 142500 | 4853470400 | 47100 | 47050 | 47150 | 47050 | 427 |
| 351 | 20230714 | 142400 | 4833361450 | 47050 | 47000 | 47050 | 47000 | 467 |
| 352 | 20230714 | 142300 | 4811407600 | 47050 | 46950 | 47050 | 46950 | 27 |
| 353 | 20230714 | 142200 | 4810138500 | 46950 | 47000 | 47100 | 46950 | 436 |
| 354 | 20230714 | 142100 | 4789628450 | 47000 | 47000 | 47100 | 47000 | 653 |
| 355 | 20230714 | 142000 | 4758879450 | 47050 | 46950 | 47050 | 46900 | 117 |
| 356 | 20230714 | 141900 | 4753378950 | 46950 | 46950 | 47050 | 46950 | 329 |
| 357 | 20230714 | 141800 | 4737904700 | 47000 | 46950 | 47000 | 46900 | 323 |
| 358 | 20230714 | 141700 | 4722740000 | 46950 | 47150 | 47150 | 46900 | 652 |
| 359 | 20230714 | 141600 | 4692073800 | 47100 | 47100 | 47150 | 47100 | 87 |
| 360 | 20230714 | 141500 | 4687976050 | 47100 | 47050 | 47150 | 47000 | 383 |
| 361 | 20230714 | 141400 | 4669952650 | 47050 | 47050 | 47100 | 47000 | 113 |
| 362 | 20230714 | 141300 | 4664637100 | 47050 | 47100 | 47100 | 47050 | 50 |
| 363 | 20230714 | 141200 | 4662282150 | 47100 | 47050 | 47100 | 47050 | 850 |
| 364 | 20230714 | 141100 | 4622252400 | 47050 | 47050 | 47100 | 47050 | 175 |
| 365 | 20230714 | 141000 | 4614010550 | 47050 | 47050 | 47100 | 47050 | 168 |
| 366 | 20230714 | 140900 | 4606098500 | 47100 | 47050 | 47150 | 47050 | 594 |
| 367 | 20230714 | 140800 | 4578099050 | 47050 | 47000 | 47100 | 47000 | 90 |
| 368 | 20230714 | 140700 | 4573864850 | 47000 | 47150 | 47150 | 47000 | 332 |
| 369 | 20230714 | 140600 | 4558231950 | 47150 | 47000 | 47150 | 47000 | 557 |
| 370 | 20230714 | 140500 | 4531980550 | 47000 | 47050 | 47100 | 47000 | 299 |
| 371 | 20230714 | 140400 | 4517900500 | 47100 | 47050 | 47100 | 47050 | 214 |
| 372 | 20230714 | 140300 | 4507824500 | 47050 | 47050 | 47100 | 47050 | 522 |
| 373 | 20230714 | 140200 | 4483239150 | 47050 | 47050 | 47050 | 47050 | 205 |
| 374 | 20230714 | 140100 | 4473593900 | 47050 | 47100 | 47150 | 47050 | 363 |
| 375 | 20230714 | 140000 | 4456493200 | 47150 | 47150 | 47150 | 47100 | 672 |
| 376 | 20230714 | 135900 | 4424809400 | 47150 | 47150 | 47150 | 47100 | 44 |
| 377 | 20230714 | 135800 | 4422735400 | 47150 | 47150 | 47200 | 47150 | 623 |
| 378 | 20230714 | 135700 | 4393351550 | 47200 | 47200 | 47200 | 47100 | 245 |
| 379 | 20230714 | 135600 | 4381792550 | 47200 | 47250 | 47250 | 47150 | 308 |
| 380 | 20230714 | 135500 | 4367255450 | 47250 | 47200 | 47250 | 47200 | 328 |
| 381 | 20230714 | 135400 | 4351761100 | 47200 | 47150 | 47200 | 47150 | 601 |
| 382 | 20230714 | 135300 | 4323394250 | 47150 | 47200 | 47200 | 47150 | 405 |
| 383 | 20230714 | 135200 | 4304278550 | 47150 | 47150 | 47200 | 47100 | 554 |
| 384 | 20230714 | 135100 | 4278157250 | 47100 | 47150 | 47150 | 47100 | 156 |
| 385 | 20230714 | 135000 | 4270802350 | 47150 | 47100 | 47150 | 47050 | 59 |
| 386 | 20230714 | 134900 | 4268023450 | 47050 | 47150 | 47200 | 47050 | 514 |
| 387 | 20230714 | 134800 | 4243764250 | 47200 | 47000 | 47200 | 47000 | 607 |
| 388 | 20230714 | 134700 | 4215142900 | 46950 | 47150 | 47200 | 46950 | 883 |
| 389 | 20230714 | 134600 | 4173523550 | 47150 | 47150 | 47200 | 47150 | 168 |
| 390 | 20230714 | 134500 | 4165599600 | 47150 | 47150 | 47200 | 47150 | 194 |
| 391 | 20230714 | 134400 | 4156445200 | 47150 | 47150 | 47200 | 47150 | 168 |
| 392 | 20230714 | 134300 | 4148516600 | 47150 | 47150 | 47150 | 47100 | 635 |
| 393 | 20230714 | 134200 | 4118576850 | 47150 | 47100 | 47150 | 47100 | 1208 |
| 394 | 20230714 | 134100 | 4061630850 | 47050 | 47050 | 47100 | 47050 | 677 |
| 395 | 20230714 | 134000 | 4029745150 | 47050 | 47100 | 47150 | 47050 | 314 |
| 396 | 20230714 | 133900 | 4014960800 | 47100 | 47150 | 47150 | 47100 | 16 |
| 397 | 20230714 | 133800 | 4014206650 | 47150 | 47050 | 47150 | 47050 | 690 |
| 398 | 20230714 | 133700 | 3981708250 | 47050 | 47100 | 47100 | 47050 | 104 |
| 399 | 20230714 | 133600 | 3976815000 | 47050 | 47100 | 47100 | 47050 | 23 |
| 400 | 20230714 | 133500 | 3975732800 | 47100 | 47100 | 47100 | 47050 | 341 |
| 401 | 20230714 | 133400 | 3959671900 | 47050 | 47050 | 47100 | 47050 | 172 |
| 402 | 20230714 | 133300 | 3951571800 | 47050 | 47100 | 47100 | 47050 | 371 |
| 403 | 20230714 | 133200 | 3934108850 | 47100 | 47050 | 47100 | 47050 | 125 |
| 404 | 20230714 | 133100 | 3928224750 | 47050 | 47050 | 47050 | 47050 | 315 |
| 405 | 20230714 | 133000 | 3913404000 | 47100 | 47050 | 47100 | 47050 | 238 |
| 406 | 20230714 | 132900 | 3902198650 | 47100 | 47100 | 47100 | 47050 | 83 |
| 407 | 20230714 | 132800 | 3898289650 | 47100 | 47100 | 47150 | 47100 | 385 |
| 408 | 20230714 | 132700 | 3880148850 | 47050 | 47100 | 47100 | 47050 | 222 |
| 409 | 20230714 | 132600 | 3869692800 | 47100 | 47050 | 47100 | 47050 | 8 |
| 410 | 20230714 | 132500 | 3869316250 | 47050 | 47050 | 47100 | 47050 | 156 |
| 411 | 20230714 | 132400 | 3861969200 | 47050 | 47050 | 47100 | 47050 | 205 |
| 412 | 20230714 | 132300 | 3852314400 | 47050 | 47100 | 47100 | 47050 | 268 |
| 413 | 20230714 | 132200 | 3839697750 | 47100 | 47050 | 47100 | 47050 | 7 |
| 414 | 20230714 | 132100 | 3839368350 | 47050 | 47100 | 47100 | 47050 | 203 |
| 415 | 20230714 | 132000 | 3829807200 | 47050 | 47100 | 47100 | 47050 | 483 |
| 416 | 20230714 | 131900 | 3807058350 | 47100 | 47100 | 47100 | 47100 | 96 |
| 417 | 20230714 | 131800 | 3802536750 | 47150 | 47100 | 47150 | 47100 | 343 |
| 418 | 20230714 | 131700 | 3786364850 | 47100 | 47100 | 47100 | 47100 | 253 |
| 419 | 20230714 | 131600 | 3774448550 | 47150 | 47100 | 47150 | 47100 | 39 |
| 420 | 20230714 | 131500 | 3772611400 | 47150 | 47100 | 47150 | 47100 | 216 |
| 421 | 20230714 | 131400 | 3762427150 | 47150 | 47100 | 47150 | 47100 | 262 |
| 422 | 20230714 | 131300 | 3750086400 | 47100 | 47100 | 47100 | 47050 | 88 |
| 423 | 20230714 | 131200 | 3745942050 | 47100 | 47000 | 47100 | 47000 | 725 |
| 424 | 20230714 | 131100 | 3711796250 | 47000 | 47100 | 47100 | 47000 | 417 |
| 425 | 20230714 | 131000 | 3692165600 | 47050 | 47000 | 47050 | 47000 | 392 |
| 426 | 20230714 | 130900 | 3673722850 | 47000 | 47000 | 47000 | 47000 | 157 |
| 427 | 20230714 | 130800 | 3666343850 | 47000 | 47000 | 47050 | 46950 | 381 |
| 428 | 20230714 | 130700 | 3648436550 | 46950 | 46950 | 47000 | 46950 | 75 |
| 429 | 20230714 | 130600 | 3644912350 | 46950 | 46950 | 47000 | 46950 | 150 |
| 430 | 20230714 | 130500 | 3637869800 | 47000 | 47000 | 47000 | 46950 | 184 |
| 431 | 20230714 | 130400 | 3629223200 | 46950 | 46900 | 46950 | 46900 | 264 |
| 432 | 20230714 | 130300 | 3616828750 | 46900 | 46900 | 46950 | 46900 | 157 |
| 433 | 20230714 | 130200 | 3609458100 | 46900 | 46950 | 46950 | 46900 | 149 |
| 434 | 20230714 | 130100 | 3602463550 | 46950 | 47000 | 47000 | 46950 | 222 |
| 435 | 20230714 | 130000 | 3592030500 | 46950 | 46900 | 47000 | 46900 | 103 |
| 436 | 20230714 | 125900 | 3587190650 | 46900 | 47050 | 47050 | 46900 | 373 |
| 437 | 20230714 | 125800 | 3569672500 | 47000 | 46950 | 47100 | 46950 | 248 |
| 438 | 20230714 | 125700 | 3558011350 | 46950 | 46950 | 47000 | 46950 | 162 |
| 439 | 20230714 | 125600 | 3550398200 | 46950 | 46950 | 47000 | 46950 | 77 |
| 440 | 20230714 | 125500 | 3546780950 | 46950 | 46900 | 46950 | 46900 | 117 |
| 441 | 20230714 | 125400 | 3541287950 | 47000 | 46900 | 47000 | 46900 | 174 |
| 442 | 20230714 | 125300 | 3533111600 | 46950 | 46900 | 47000 | 46900 | 442 |
| 443 | 20230714 | 125200 | 3512365600 | 46950 | 47000 | 47000 | 46900 | 30 |
| 444 | 20230714 | 125100 | 3510957200 | 47000 | 47000 | 47000 | 46950 | 359 |
| 445 | 20230714 | 125000 | 3494086550 | 46950 | 46900 | 46950 | 46900 | 87 |
| 446 | 20230714 | 124900 | 3490005850 | 46950 | 47050 | 47050 | 46700 | 2052 |
| 447 | 20230714 | 124800 | 3393854850 | 47050 | 47050 | 47050 | 47050 | 12 |
| 448 | 20230714 | 124700 | 3393290250 | 47150 | 46950 | 47150 | 46950 | 478 |
| 449 | 20230714 | 124600 | 3370800900 | 46950 | 47050 | 47100 | 46950 | 655 |
| 450 | 20230714 | 124500 | 3339959850 | 47000 | 47050 | 47050 | 46950 | 194 |
| 451 | 20230714 | 124400 | 3330840100 | 47050 | 46950 | 47050 | 46950 | 197 |
| 452 | 20230714 | 124300 | 3321579950 | 46950 | 47000 | 47000 | 46700 | 631 |
| 453 | 20230714 | 124200 | 3292023700 | 47000 | 47050 | 47050 | 47000 | 89 |
| 454 | 20230714 | 124100 | 3287838050 | 47050 | 47050 | 47100 | 47050 | 353 |
| 455 | 20230714 | 124000 | 3271222150 | 47050 | 47050 | 47050 | 47000 | 14 |
| 456 | 20230714 | 123900 | 3270563900 | 47000 | 47000 | 47000 | 46950 | 152 |
| 457 | 20230714 | 123800 | 3263420900 | 47000 | 46950 | 47050 | 46950 | 168 |
| 458 | 20230714 | 123700 | 3255524550 | 46950 | 46950 | 46950 | 46900 | 260 |
| 459 | 20230714 | 123600 | 3243317700 | 46950 | 46900 | 47000 | 46900 | 122 |
| 460 | 20230714 | 123500 | 3237587100 | 46950 | 46950 | 47000 | 46950 | 23 |
| 461 | 20230714 | 123400 | 3236507200 | 46950 | 47000 | 47000 | 46950 | 261 |
| 462 | 20230714 | 123300 | 3224246000 | 47000 | 46900 | 47000 | 46900 | 95 |
| 463 | 20230714 | 123200 | 3219784450 | 46950 | 47000 | 47000 | 46950 | 5 |
| 464 | 20230714 | 123100 | 3219549650 | 47000 | 47000 | 47050 | 47000 | 372 |
| 465 | 20230714 | 123000 | 3202048050 | 47050 | 47000 | 47050 | 47000 | 149 |
| 466 | 20230714 | 122900 | 3195043900 | 47000 | 47000 | 47050 | 47000 | 115 |
| 467 | 20230714 | 122800 | 3189638850 | 47000 | 47000 | 47050 | 47000 | 208 |
| 468 | 20230714 | 122700 | 3179853300 | 47000 | 47000 | 47050 | 47000 | 159 |
| 469 | 20230714 | 122600 | 3172376150 | 47000 | 47000 | 47050 | 46950 | 286 |
| 470 | 20230714 | 122500 | 3158925950 | 47000 | 46950 | 47000 | 46950 | 43 |
| 471 | 20230714 | 122400 | 3156905100 | 47000 | 46950 | 47000 | 46950 | 228 |
| 472 | 20230714 | 122300 | 3146191950 | 47000 | 47000 | 47000 | 46950 | 294 |
| 473 | 20230714 | 122200 | 3132375000 | 47000 | 47000 | 47050 | 47000 | 82 |
| 474 | 20230714 | 122100 | 3128517250 | 47050 | 47000 | 47050 | 47000 | 373 |
| 475 | 20230714 | 122000 | 3110978900 | 47000 | 46950 | 47000 | 46950 | 48 |
| 476 | 20230714 | 121900 | 3108724050 | 46950 | 47000 | 47000 | 46950 | 79 |
| 477 | 20230714 | 121800 | 3105011500 | 47050 | 47050 | 47050 | 47000 | 207 |
| 478 | 20230714 | 121700 | 3095273150 | 47100 | 47150 | 47150 | 47050 | 228 |
| 479 | 20230714 | 121600 | 3084531350 | 47150 | 47100 | 47150 | 47100 | 219 |
| 480 | 20230714 | 121500 | 3074209100 | 47100 | 47100 | 47150 | 47100 | 654 |
| 481 | 20230714 | 121400 | 3043379150 | 47150 | 47150 | 47150 | 47100 | 228 |
| 482 | 20230714 | 121300 | 3032629100 | 47150 | 47100 | 47150 | 47100 | 159 |
| 483 | 20230714 | 121200 | 3025132900 | 47100 | 47150 | 47150 | 47100 | 41 |
| 484 | 20230714 | 121100 | 3023200350 | 47100 | 47100 | 47150 | 47100 | 484 |
| 485 | 20230714 | 121000 | 3000402850 | 47050 | 47100 | 47100 | 47050 | 177 |
| 486 | 20230714 | 120900 | 2992073850 | 47100 | 46950 | 47100 | 46950 | 1753 |
| 487 | 20230714 | 120800 | 2909670200 | 47000 | 46900 | 47000 | 46900 | 563 |
| 488 | 20230714 | 120700 | 2883230700 | 46950 | 46900 | 46950 | 46900 | 207 |
| 489 | 20230714 | 120600 | 2873515000 | 46900 | 46850 | 46900 | 46850 | 138 |
| 490 | 20230714 | 120500 | 2867042950 | 46850 | 46850 | 46900 | 46850 | 82 |
| 491 | 20230714 | 120400 | 2863197450 | 46850 | 46850 | 46900 | 46850 | 219 |
| 492 | 20230714 | 120300 | 2852930050 | 46850 | 46850 | 46850 | 46800 | 241 |
| 493 | 20230714 | 120200 | 2841639350 | 46800 | 46800 | 46850 | 46800 | 18 |
| 494 | 20230714 | 120100 | 2840796450 | 46800 | 46850 | 46850 | 46800 | 296 |
| 495 | 20230714 | 120000 | 2826929100 | 46800 | 46800 | 46850 | 46800 | 79 |
| 496 | 20230714 | 115900 | 2823228800 | 46850 | 46800 | 46850 | 46800 | 8 |
| 497 | 20230714 | 115800 | 2822854300 | 46800 | 46800 | 46800 | 46750 | 213 |
| 498 | 20230714 | 115700 | 2812886500 | 46800 | 46800 | 46800 | 46750 | 271 |
| 499 | 20230714 | 115600 | 2800203850 | 46750 | 46750 | 46800 | 46750 | 159 |
| 500 | 20230714 | 115500 | 2792763350 | 46750 | 46750 | 46800 | 46750 | 63 |
| 501 | 20230714 | 115400 | 2789818050 | 46750 | 46750 | 46800 | 46750 | 182 |
| 502 | 20230714 | 115300 | 2781302300 | 46750 | 46750 | 46750 | 46700 | 184 |
| 503 | 20230714 | 115200 | 2772701000 | 46700 | 46700 | 46700 | 46700 | 75 |
| 504 | 20230714 | 115100 | 2769198500 | 46750 | 46700 | 46750 | 46700 | 228 |
| 505 | 20230714 | 115000 | 2758539700 | 46750 | 46700 | 46750 | 46700 | 157 |
| 506 | 20230714 | 114900 | 2751200500 | 46700 | 46750 | 46750 | 46700 | 986 |
| 507 | 20230714 | 114800 | 2705144750 | 46750 | 46700 | 46750 | 46700 | 152 |
| 508 | 20230714 | 114700 | 2698044700 | 46800 | 46700 | 46800 | 46700 | 234 |
| 509 | 20230714 | 114600 | 2687105150 | 46700 | 46750 | 46750 | 46700 | 393 |
| 510 | 20230714 | 114500 | 2668734550 | 46750 | 46750 | 46750 | 46750 | 15 |
| 511 | 20230714 | 114400 | 2668033300 | 46800 | 46800 | 46800 | 46750 | 411 |
| 512 | 20230714 | 114300 | 2648801400 | 46750 | 46750 | 46800 | 46750 | 75 |
| 513 | 20230714 | 114200 | 2645292250 | 46750 | 46750 | 46800 | 46750 | 21 |
| 514 | 20230714 | 114100 | 2644310450 | 46750 | 46750 | 46800 | 46750 | 168 |
| 515 | 20230714 | 114000 | 2636449200 | 46750 | 46750 | 46750 | 46700 | 304 |
| 516 | 20230714 | 113900 | 2622238100 | 46700 | 46750 | 46750 | 46700 | 685 |
| 517 | 20230714 | 113800 | 2590225050 | 46700 | 46700 | 46750 | 46700 | 35 |
| 518 | 20230714 | 113700 | 2588590400 | 46750 | 46700 | 46750 | 46700 | 235 |
| 519 | 20230714 | 113600 | 2577605250 | 46750 | 46700 | 46750 | 46700 | 233 |
| 520 | 20230714 | 113500 | 2566716850 | 46700 | 46700 | 46750 | 46700 | 17 |
| 521 | 20230714 | 113400 | 2565922750 | 46700 | 46600 | 46750 | 46600 | 214 |
| 522 | 20230714 | 113300 | 2555932300 | 46700 | 46700 | 46700 | 46650 | 444 |
| 523 | 20230714 | 113200 | 2535200900 | 46700 | 46700 | 46750 | 46700 | 196 |
| 524 | 20230714 | 113100 | 2526045200 | 46700 | 46750 | 46750 | 46700 | 355 |
| 525 | 20230714 | 113000 | 2509450950 | 46750 | 46700 | 46750 | 46650 | 714 |
| 526 | 20230714 | 112900 | 2476104650 | 46650 | 46700 | 46700 | 46650 | 198 |
| 527 | 20230714 | 112800 | 2466858400 | 46650 | 46650 | 46700 | 46650 | 242 |
| 528 | 20230714 | 112700 | 2455557750 | 46650 | 46650 | 46650 | 46650 | 145 |
| 529 | 20230714 | 112600 | 2448793500 | 46700 | 46700 | 46700 | 46600 | 232 |
| 530 | 20230714 | 112500 | 2437961750 | 46650 | 46800 | 46800 | 46600 | 1570 |
| 531 | 20230714 | 112400 | 2364656650 | 46750 | 46800 | 46850 | 46750 | 631 |
| 532 | 20230714 | 112300 | 2335131800 | 46800 | 46750 | 46800 | 46750 | 428 |
| 533 | 20230714 | 112200 | 2315101900 | 46750 | 46800 | 46800 | 46750 | 52 |
| 534 | 20230714 | 112100 | 2312668450 | 46750 | 46800 | 46800 | 46750 | 193 |
| 535 | 20230714 | 112000 | 2303636600 | 46800 | 46750 | 46800 | 46750 | 531 |
| 536 | 20230714 | 111900 | 2278805100 | 46750 | 46750 | 46800 | 46750 | 237 |
| 537 | 20230714 | 111800 | 2267716650 | 46750 | 46800 | 46800 | 46750 | 54 |
| 538 | 20230714 | 111700 | 2265189900 | 46750 | 46750 | 46800 | 46750 | 425 |
| 539 | 20230714 | 111600 | 2245313900 | 46750 | 46750 | 46800 | 46750 | 172 |
| 540 | 20230714 | 111500 | 2237265400 | 46800 | 46800 | 46800 | 46750 | 104 |
| 541 | 20230714 | 111400 | 2232401900 | 46750 | 46750 | 46800 | 46750 | 402 |
| 542 | 20230714 | 111300 | 2213593850 | 46750 | 46750 | 46750 | 46750 | 66 |
| 543 | 20230714 | 111200 | 2210508350 | 46800 | 46750 | 46800 | 46700 | 56 |
| 544 | 20230714 | 111100 | 2207888650 | 46750 | 46650 | 46750 | 46650 | 326 |
| 545 | 20230714 | 111000 | 2192659300 | 46650 | 46650 | 46700 | 46600 | 209 |
| 546 | 20230714 | 110900 | 2182902600 | 46600 | 46750 | 46750 | 46600 | 1037 |
| 547 | 20230714 | 110800 | 2134476050 | 46750 | 46750 | 46800 | 46750 | 36 |
| 548 | 20230714 | 110700 | 2132793000 | 46750 | 46750 | 46800 | 46750 | 342 |
| 549 | 20230714 | 110600 | 2116789650 | 46800 | 46750 | 46800 | 46750 | 510 |
| 550 | 20230714 | 110500 | 2092939800 | 46750 | 46800 | 46800 | 46750 | 29 |
| 551 | 20230714 | 110400 | 2091582800 | 46750 | 46650 | 46750 | 46650 | 510 |
| 552 | 20230714 | 110300 | 2067747450 | 46700 | 46650 | 46700 | 46650 | 547 |
| 553 | 20230714 | 110200 | 2042203250 | 46650 | 46650 | 46650 | 46600 | 62 |
| 554 | 20230714 | 110100 | 2039311100 | 46650 | 46650 | 46700 | 46600 | 307 |
| 555 | 20230714 | 110000 | 2024982150 | 46700 | 46650 | 46750 | 46500 | 1031 |
| 556 | 20230714 | 105900 | 1976863300 | 46650 | 46650 | 46700 | 46600 | 597 |
| 557 | 20230714 | 105800 | 1949013350 | 46650 | 46700 | 46700 | 46650 | 165 |
| 558 | 20230714 | 105700 | 1941309550 | 46700 | 46700 | 46700 | 46650 | 493 |
| 559 | 20230714 | 105600 | 1918288300 | 46700 | 46650 | 46700 | 46650 | 260 |
| 560 | 20230714 | 105500 | 1906149500 | 46650 | 46550 | 46750 | 46550 | 711 |
| 561 | 20230714 | 105400 | 1872980300 | 46600 | 46400 | 46600 | 46400 | 1718 |
| 562 | 20230714 | 105300 | 1793120100 | 46400 | 46350 | 46450 | 46350 | 239 |
| 563 | 20230714 | 105200 | 1782029900 | 46400 | 46250 | 46400 | 46250 | 1126 |
| 564 | 20230714 | 105100 | 1729870350 | 46250 | 46250 | 46300 | 46250 | 130 |
| 565 | 20230714 | 105000 | 1723857450 | 46250 | 46250 | 46300 | 46250 | 217 |
| 566 | 20230714 | 104900 | 1713817400 | 46300 | 46250 | 46300 | 46250 | 317 |
| 567 | 20230714 | 104800 | 1699141250 | 46300 | 46300 | 46350 | 46300 | 230 |
| 568 | 20230714 | 104700 | 1688491950 | 46300 | 46350 | 46350 | 46300 | 494 |
| 569 | 20230714 | 104600 | 1665596550 | 46350 | 46300 | 46350 | 46300 | 43 |
| 570 | 20230714 | 104500 | 1663604600 | 46300 | 46300 | 46300 | 46300 | 334 |
| 571 | 20230714 | 104400 | 1648140400 | 46350 | 46300 | 46350 | 46250 | 113 |
| 572 | 20230714 | 104300 | 1642906650 | 46300 | 46250 | 46350 | 46250 | 445 |
| 573 | 20230714 | 104200 | 1622311100 | 46300 | 46350 | 46400 | 46300 | 363 |
| 574 | 20230714 | 104100 | 1605490850 | 46400 | 46350 | 46400 | 46350 | 72 |
| 575 | 20230714 | 104000 | 1602151100 | 46400 | 46300 | 46400 | 46300 | 94 |
| 576 | 20230714 | 103900 | 1597794900 | 46300 | 46300 | 46350 | 46300 | 71 |
| 577 | 20230714 | 103800 | 1594505250 | 46350 | 46300 | 46350 | 46300 | 132 |
| 578 | 20230714 | 103700 | 1588393500 | 46300 | 46250 | 46350 | 46250 | 101 |
| 579 | 20230714 | 103600 | 1583716100 | 46300 | 46300 | 46350 | 46250 | 179 |
| 580 | 20230714 | 103500 | 1575424600 | 46350 | 46350 | 46400 | 46350 | 89 |
| 581 | 20230714 | 103400 | 1571299000 | 46350 | 46400 | 46400 | 46350 | 25 |
| 582 | 20230714 | 103300 | 1570139250 | 46400 | 46350 | 46400 | 46300 | 294 |
| 583 | 20230714 | 103200 | 1556501400 | 46350 | 46400 | 46400 | 46350 | 277 |
| 584 | 20230714 | 103100 | 1543652600 | 46400 | 46400 | 46400 | 46350 | 166 |
| 585 | 20230714 | 103000 | 1535951000 | 46400 | 46250 | 46400 | 46250 | 339 |
| 586 | 20230714 | 102900 | 1520244300 | 46300 | 46350 | 46350 | 46300 | 45 |
| 587 | 20230714 | 102800 | 1518160500 | 46300 | 46300 | 46300 | 46200 | 75 |
| 588 | 20230714 | 102700 | 1514689850 | 46350 | 46350 | 46400 | 46350 | 231 |
| 589 | 20230714 | 102600 | 1503975700 | 46400 | 46400 | 46400 | 46350 | 157 |
| 590 | 20230714 | 102500 | 1496697450 | 46400 | 46200 | 46400 | 46200 | 184 |
| 591 | 20230714 | 102400 | 1488173000 | 46150 | 46350 | 46350 | 46150 | 971 |
| 592 | 20230714 | 102300 | 1443314650 | 46350 | 46350 | 46400 | 46350 | 938 |
| 593 | 20230714 | 102200 | 1399830700 | 46400 | 46350 | 46400 | 46350 | 313 |
| 594 | 20230714 | 102100 | 1385323100 | 46350 | 46350 | 46350 | 46350 | 18 |
| 595 | 20230714 | 102000 | 1384488800 | 46300 | 46250 | 46300 | 46250 | 334 |
| 596 | 20230714 | 101900 | 1369025000 | 46300 | 46300 | 46300 | 46250 | 166 |
| 597 | 20230714 | 101800 | 1361344350 | 46300 | 46250 | 46300 | 46250 | 475 |
| 598 | 20230714 | 101700 | 1339373250 | 46200 | 46200 | 46250 | 46200 | 215 |
| 599 | 20230714 | 101600 | 1329432500 | 46250 | 46200 | 46250 | 46150 | 157 |
| 600 | 20230714 | 101500 | 1322178500 | 46200 | 46150 | 46200 | 46150 | 291 |
| 601 | 20230714 | 101400 | 1308747200 | 46150 | 46150 | 46150 | 46150 | 173 |
| 602 | 20230714 | 101300 | 1300763250 | 46150 | 46150 | 46150 | 46100 | 242 |
| 603 | 20230714 | 101200 | 1289598550 | 46100 | 46150 | 46150 | 46100 | 22 |
| 604 | 20230714 | 101100 | 1288583800 | 46150 | 46150 | 46150 | 46150 | 20 |
| 605 | 20230714 | 101000 | 1287660800 | 46100 | 46050 | 46150 | 46050 | 171 |
| 606 | 20230714 | 100900 | 1279777450 | 46050 | 46050 | 46100 | 46050 | 28 |
| 607 | 20230714 | 100800 | 1278486950 | 46100 | 46050 | 46100 | 46050 | 15 |
| 608 | 20230714 | 100700 | 1277795850 | 46050 | 46100 | 46100 | 46050 | 247 |
| 609 | 20230714 | 100600 | 1266413450 | 46100 | 46150 | 46150 | 46100 | 226 |
| 610 | 20230714 | 100500 | 1255986550 | 46150 | 46200 | 46200 | 46150 | 348 |
| 611 | 20230714 | 100400 | 1239925200 | 46150 | 46150 | 46200 | 46150 | 69 |
| 612 | 20230714 | 100300 | 1236739150 | 46200 | 46150 | 46200 | 46150 | 457 |
| 613 | 20230714 | 100200 | 1215626050 | 46200 | 46200 | 46200 | 46150 | 52 |
| 614 | 20230714 | 100100 | 1213224950 | 46200 | 46150 | 46200 | 46150 | 92 |
| 615 | 20230714 | 100000 | 1208976450 | 46150 | 46150 | 46150 | 46100 | 561 |
| 616 | 20230714 | 095900 | 1183087950 | 46150 | 46050 | 46150 | 46050 | 134 |
| 617 | 20230714 | 095800 | 1176915350 | 46050 | 46050 | 46150 | 46050 | 412 |
| 618 | 20230714 | 095700 | 1157937700 | 46050 | 46100 | 46100 | 46050 | 237 |
| 619 | 20230714 | 095600 | 1147013450 | 46050 | 46000 | 46100 | 46000 | 63 |
| 620 | 20230714 | 095500 | 1144114650 | 46050 | 46100 | 46100 | 46000 | 41 |
| 621 | 20230714 | 095400 | 1142225950 | 46000 | 46100 | 46100 | 46000 | 62 |
| 622 | 20230714 | 095300 | 1139372750 | 46100 | 46100 | 46100 | 46000 | 413 |
| 623 | 20230714 | 095200 | 1120345000 | 46100 | 46050 | 46150 | 46000 | 532 |
| 624 | 20230714 | 095100 | 1095821300 | 46000 | 46000 | 46100 | 45950 | 663 |
| 625 | 20230714 | 095000 | 1065320650 | 45950 | 46000 | 46100 | 45950 | 241 |
| 626 | 20230714 | 094900 | 1054221400 | 46050 | 46000 | 46100 | 46000 | 239 |
| 627 | 20230714 | 094800 | 1043216500 | 46050 | 46000 | 46050 | 45950 | 50 |
| 628 | 20230714 | 094700 | 1040916750 | 46050 | 46000 | 46050 | 45900 | 329 |
| 629 | 20230714 | 094600 | 1025786850 | 45850 | 45850 | 46000 | 45850 | 153 |
| 630 | 20230714 | 094500 | 1018752450 | 45850 | 45800 | 45850 | 45750 | 298 |
| 631 | 20230714 | 094400 | 1005094650 | 45750 | 45800 | 45800 | 45750 | 117 |
| 632 | 20230714 | 094300 | 999738400 | 45800 | 45750 | 45800 | 45650 | 479 |
| 633 | 20230714 | 094200 | 977808700 | 45650 | 45700 | 45750 | 45650 | 91 |
| 634 | 20230714 | 094100 | 973651700 | 45750 | 45650 | 45750 | 45650 | 116 |
| 635 | 20230714 | 094000 | 968346200 | 45750 | 45700 | 45800 | 45650 | 1246 |
| 636 | 20230714 | 093900 | 911379900 | 45700 | 45650 | 45700 | 45600 | 571 |
| 637 | 20230714 | 093800 | 885339150 | 45600 | 45600 | 45650 | 45600 | 466 |
| 638 | 20230714 | 093700 | 864081050 | 45500 | 45750 | 45750 | 45500 | 1252 |
| 639 | 20230714 | 093600 | 806965600 | 45700 | 45700 | 45750 | 45700 | 356 |
| 640 | 20230714 | 093500 | 790696100 | 45750 | 45800 | 45800 | 45750 | 855 |
| 641 | 20230714 | 093400 | 751579800 | 45800 | 45850 | 45850 | 45750 | 932 |
| 642 | 20230714 | 093300 | 708897550 | 45850 | 45900 | 45900 | 45850 | 451 |
| 643 | 20230714 | 093200 | 688207850 | 45950 | 45950 | 45950 | 45900 | 252 |
| 644 | 20230714 | 093100 | 676637550 | 46000 | 46000 | 46000 | 45900 | 422 |
| 645 | 20230714 | 093000 | 657227350 | 45900 | 45900 | 45950 | 45850 | 275 |
| 646 | 20230714 | 092900 | 644597600 | 45900 | 45950 | 45950 | 45900 | 38 |
| 647 | 20230714 | 092800 | 642852850 | 45950 | 45850 | 45950 | 45850 | 367 |
| 648 | 20230714 | 092700 | 626004750 | 45850 | 45850 | 45900 | 45850 | 141 |
| 649 | 20230714 | 092600 | 619533450 | 45850 | 45900 | 45900 | 45800 | 395 |
| 650 | 20230714 | 092500 | 601412900 | 45950 | 46000 | 46000 | 45950 | 482 |
| 651 | 20230714 | 092400 | 579246650 | 46000 | 46100 | 46100 | 46000 | 57 |
| 652 | 20230714 | 092300 | 576622800 | 46200 | 46050 | 46200 | 46000 | 115 |
| 653 | 20230714 | 092200 | 571321750 | 46000 | 46050 | 46050 | 46000 | 294 |
| 654 | 20230714 | 092100 | 557792700 | 46000 | 46350 | 46350 | 46000 | 1381 |
| 655 | 20230714 | 092000 | 493961750 | 46350 | 46350 | 46400 | 46350 | 339 |
| 656 | 20230714 | 091900 | 478247800 | 46400 | 46300 | 46400 | 46300 | 73 |
| 657 | 20230714 | 091800 | 474864100 | 46400 | 46050 | 46400 | 46000 | 1187 |
| 658 | 20230714 | 091700 | 419913300 | 46050 | 46200 | 46200 | 46050 | 82 |
| 659 | 20230714 | 091600 | 416131350 | 46150 | 46100 | 46200 | 46050 | 395 |
| 660 | 20230714 | 091500 | 397908350 | 46150 | 46100 | 46150 | 46050 | 141 |
| 661 | 20230714 | 091400 | 391405300 | 46100 | 46050 | 46150 | 46050 | 280 |
| 662 | 20230714 | 091300 | 378498900 | 46050 | 46100 | 46100 | 46050 | 371 |
| 663 | 20230714 | 091200 | 361399400 | 46150 | 46100 | 46150 | 46100 | 106 |
| 664 | 20230714 | 091100 | 356508050 | 46150 | 46200 | 46200 | 46150 | 488 |
| 665 | 20230714 | 091000 | 333978400 | 46200 | 46100 | 46200 | 46100 | 161 |
| 666 | 20230714 | 090900 | 326548800 | 46100 | 46250 | 46250 | 46100 | 781 |
| 667 | 20230714 | 090800 | 290471100 | 46300 | 46250 | 46300 | 46250 | 46 |
| 668 | 20230714 | 090700 | 288341600 | 46250 | 46300 | 46350 | 46250 | 62 |
| 669 | 20230714 | 090600 | 285471250 | 46300 | 46400 | 46400 | 46250 | 204 |
| 670 | 20230714 | 090500 | 276015150 | 46200 | 46050 | 46400 | 46000 | 1479 |
| 671 | 20230714 | 090400 | 207636350 | 45850 | 46400 | 46450 | 45600 | 2871 |
| 672 | 20230714 | 090300 | 75789400 | 46400 | 46350 | 46450 | 46350 | 153 |
| 673 | 20230714 | 090200 | 68686650 | 46400 | 46400 | 46400 | 46350 | 221 |
| 674 | 20230714 | 090100 | 58436550 | 46400 | 46400 | 46450 | 46400 | 321 |
| 675 | 20230714 | 090000 | 43539850 | 46450 | 46600 | 46600 | 46450 | 935 |