36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 201400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 3 | 20230714 | 201300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 4 | 20230714 | 201200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 5 | 20230714 | 201100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 6 | 20230714 | 201000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 7 | 20230714 | 200900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 8 | 20230714 | 200800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 9 | 20230714 | 200700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 10 | 20230714 | 200600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 11 | 20230714 | 200500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 12 | 20230714 | 200400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 13 | 20230714 | 200300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 14 | 20230714 | 200200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 15 | 20230714 | 200100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 16 | 20230714 | 200000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 17 | 20230714 | 195900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 18 | 20230714 | 195800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 19 | 20230714 | 195700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 20 | 20230714 | 195600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 21 | 20230714 | 195500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 22 | 20230714 | 195400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 23 | 20230714 | 195300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 24 | 20230714 | 195200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 25 | 20230714 | 195100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 26 | 20230714 | 195000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 27 | 20230714 | 194900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 28 | 20230714 | 194800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 29 | 20230714 | 194700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 30 | 20230714 | 194600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 31 | 20230714 | 194500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 32 | 20230714 | 194400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 33 | 20230714 | 194300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 34 | 20230714 | 194200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 35 | 20230714 | 194100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 36 | 20230714 | 194000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 37 | 20230714 | 193900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 38 | 20230714 | 193800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 39 | 20230714 | 193700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 40 | 20230714 | 193600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 41 | 20230714 | 193500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 42 | 20230714 | 193400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 43 | 20230714 | 193300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 44 | 20230714 | 193200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 45 | 20230714 | 193100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 46 | 20230714 | 193000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 47 | 20230714 | 192900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 48 | 20230714 | 192800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 49 | 20230714 | 192700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 50 | 20230714 | 192600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 51 | 20230714 | 192500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 52 | 20230714 | 192400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 53 | 20230714 | 192300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 54 | 20230714 | 192200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 55 | 20230714 | 192100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 56 | 20230714 | 192000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 57 | 20230714 | 191900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 58 | 20230714 | 191800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 59 | 20230714 | 191700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 60 | 20230714 | 191600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 61 | 20230714 | 191500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 62 | 20230714 | 191400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 63 | 20230714 | 191300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 64 | 20230714 | 191200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 65 | 20230714 | 191100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 66 | 20230714 | 191000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 67 | 20230714 | 190900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 68 | 20230714 | 190800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 69 | 20230714 | 190700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 70 | 20230714 | 190600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 71 | 20230714 | 190500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 72 | 20230714 | 190400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 73 | 20230714 | 190300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 74 | 20230714 | 190200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 75 | 20230714 | 190100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 76 | 20230714 | 190000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 77 | 20230714 | 185900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 78 | 20230714 | 185800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 79 | 20230714 | 185700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 80 | 20230714 | 185600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 81 | 20230714 | 185500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 82 | 20230714 | 185400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 83 | 20230714 | 185300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 84 | 20230714 | 185200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 85 | 20230714 | 185100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 86 | 20230714 | 185000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 87 | 20230714 | 184900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 88 | 20230714 | 184800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 89 | 20230714 | 184700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 90 | 20230714 | 184600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 91 | 20230714 | 184500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 92 | 20230714 | 184400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 93 | 20230714 | 184300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 94 | 20230714 | 184200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 95 | 20230714 | 184100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 96 | 20230714 | 184000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 97 | 20230714 | 183900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 98 | 20230714 | 183800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 99 | 20230714 | 183700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 100 | 20230714 | 183600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 101 | 20230714 | 183500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 102 | 20230714 | 183400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 103 | 20230714 | 183300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 104 | 20230714 | 183200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 105 | 20230714 | 183100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 106 | 20230714 | 183000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 107 | 20230714 | 182900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 108 | 20230714 | 182800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 109 | 20230714 | 182700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 110 | 20230714 | 182600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 111 | 20230714 | 182500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 112 | 20230714 | 182400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 113 | 20230714 | 182300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 114 | 20230714 | 182200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 115 | 20230714 | 182100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 116 | 20230714 | 182000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 117 | 20230714 | 181900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 118 | 20230714 | 181800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 119 | 20230714 | 181700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 120 | 20230714 | 181600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 121 | 20230714 | 181500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 122 | 20230714 | 181400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 123 | 20230714 | 181300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 124 | 20230714 | 181200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 125 | 20230714 | 181100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 126 | 20230714 | 181000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 127 | 20230714 | 180900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 128 | 20230714 | 180800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 129 | 20230714 | 180700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 130 | 20230714 | 180600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 131 | 20230714 | 180500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 132 | 20230714 | 180400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 133 | 20230714 | 180300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 134 | 20230714 | 180200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 135 | 20230714 | 180100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 136 | 20230714 | 180000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 137 | 20230714 | 175900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 138 | 20230714 | 175800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 139 | 20230714 | 175700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 140 | 20230714 | 175600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 141 | 20230714 | 175500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 142 | 20230714 | 175400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 143 | 20230714 | 175300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 144 | 20230714 | 175200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 145 | 20230714 | 175100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 146 | 20230714 | 175000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 147 | 20230714 | 174900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 148 | 20230714 | 174800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 149 | 20230714 | 174700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 150 | 20230714 | 174600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 151 | 20230714 | 174500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 152 | 20230714 | 174400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 153 | 20230714 | 174300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 154 | 20230714 | 174200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 155 | 20230714 | 174100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 156 | 20230714 | 174000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 157 | 20230714 | 173900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 158 | 20230714 | 173800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 159 | 20230714 | 173700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 160 | 20230714 | 173600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 161 | 20230714 | 173500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 162 | 20230714 | 173400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 163 | 20230714 | 173300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 164 | 20230714 | 173200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 165 | 20230714 | 173100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 166 | 20230714 | 173000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 167 | 20230714 | 172900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 168 | 20230714 | 172800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 169 | 20230714 | 172700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 170 | 20230714 | 172600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 171 | 20230714 | 172500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 172 | 20230714 | 172400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 173 | 20230714 | 172300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 174 | 20230714 | 172200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 175 | 20230714 | 172100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 176 | 20230714 | 172000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 177 | 20230714 | 171900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 178 | 20230714 | 171800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 179 | 20230714 | 171700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 180 | 20230714 | 171600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 181 | 20230714 | 171500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 182 | 20230714 | 171400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 183 | 20230714 | 171300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 184 | 20230714 | 171200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 185 | 20230714 | 171100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 186 | 20230714 | 171000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 187 | 20230714 | 170900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 188 | 20230714 | 170800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 189 | 20230714 | 170700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 190 | 20230714 | 170600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 191 | 20230714 | 170500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 192 | 20230714 | 170400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 193 | 20230714 | 170300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 194 | 20230714 | 170200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 195 | 20230714 | 170100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 196 | 20230714 | 170000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 197 | 20230714 | 165900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 198 | 20230714 | 165800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 199 | 20230714 | 165700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 200 | 20230714 | 165600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 201 | 20230714 | 165500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 202 | 20230714 | 165400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 203 | 20230714 | 165300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 204 | 20230714 | 165200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 205 | 20230714 | 165100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 206 | 20230714 | 165000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 207 | 20230714 | 164900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 208 | 20230714 | 164800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 209 | 20230714 | 164700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 210 | 20230714 | 164600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 211 | 20230714 | 164500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 212 | 20230714 | 164400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 213 | 20230714 | 164300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 214 | 20230714 | 164200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 215 | 20230714 | 164100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 216 | 20230714 | 164000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 217 | 20230714 | 163900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 218 | 20230714 | 163800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 219 | 20230714 | 163700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 220 | 20230714 | 163600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 221 | 20230714 | 163500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 222 | 20230714 | 163400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 223 | 20230714 | 163300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 224 | 20230714 | 163200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 225 | 20230714 | 163100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 226 | 20230714 | 163000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 227 | 20230714 | 162900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 228 | 20230714 | 162800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 229 | 20230714 | 162700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 230 | 20230714 | 162600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 231 | 20230714 | 162500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 232 | 20230714 | 162400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 233 | 20230714 | 162300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 234 | 20230714 | 162200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 235 | 20230714 | 162100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 236 | 20230714 | 162000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 237 | 20230714 | 161900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 238 | 20230714 | 161800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 239 | 20230714 | 161700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 240 | 20230714 | 161600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 241 | 20230714 | 161500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 242 | 20230714 | 161400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 243 | 20230714 | 161300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 244 | 20230714 | 161200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 245 | 20230714 | 161100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 246 | 20230714 | 161000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 247 | 20230714 | 160900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 248 | 20230714 | 160800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 249 | 20230714 | 160700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 250 | 20230714 | 160600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 251 | 20230714 | 160500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 252 | 20230714 | 160400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 253 | 20230714 | 160300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 254 | 20230714 | 160200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 255 | 20230714 | 160100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 256 | 20230714 | 160000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 257 | 20230714 | 155900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 258 | 20230714 | 155800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 259 | 20230714 | 155700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 260 | 20230714 | 155600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 261 | 20230714 | 155500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 262 | 20230714 | 155400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 263 | 20230714 | 155300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 264 | 20230714 | 155200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 265 | 20230714 | 155100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 266 | 20230714 | 155000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 267 | 20230714 | 154900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 268 | 20230714 | 154800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 269 | 20230714 | 154700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 270 | 20230714 | 154600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 271 | 20230714 | 154500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 272 | 20230714 | 154400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 273 | 20230714 | 154300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 274 | 20230714 | 154200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 275 | 20230714 | 154100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 276 | 20230714 | 154000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 277 | 20230714 | 153900 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 278 | 20230714 | 153800 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 279 | 20230714 | 153700 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 280 | 20230714 | 153600 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 281 | 20230714 | 153500 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 282 | 20230714 | 153400 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 283 | 20230714 | 153300 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 284 | 20230714 | 153200 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 285 | 20230714 | 153100 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 286 | 20230714 | 153000 | 4133104250 | 28500 | 28500 | 28500 | 28500 | 1995 |
| 287 | 20230714 | 152900 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 288 | 20230714 | 152800 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 289 | 20230714 | 152700 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 290 | 20230714 | 152600 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 291 | 20230714 | 152500 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 292 | 20230714 | 152400 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 293 | 20230714 | 152300 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 294 | 20230714 | 152200 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 295 | 20230714 | 152100 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 296 | 20230714 | 152000 | 4076246750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 297 | 20230714 | 151900 | 4076246750 | 28450 | 28400 | 28500 | 28400 | 503 |
| 298 | 20230714 | 151800 | 4061943650 | 28400 | 28400 | 28450 | 28400 | 83 |
| 299 | 20230714 | 151700 | 4059585950 | 28400 | 28400 | 28400 | 28400 | 15 |
| 300 | 20230714 | 151600 | 4059159950 | 28400 | 28400 | 28400 | 28400 | 101 |
| 301 | 20230714 | 151500 | 4056291550 | 28400 | 28350 | 28400 | 28350 | 441 |
| 302 | 20230714 | 151400 | 4043772450 | 28350 | 28350 | 28350 | 28350 | 11 |
| 303 | 20230714 | 151300 | 4043460600 | 28350 | 28400 | 28400 | 28350 | 2316 |
| 304 | 20230714 | 151200 | 3977795750 | 28450 | 28400 | 28450 | 28400 | 173 |
| 305 | 20230714 | 151100 | 3972877500 | 28400 | 28350 | 28400 | 28350 | 506 |
| 306 | 20230714 | 151000 | 3958507300 | 28400 | 28350 | 28400 | 28350 | 38 |
| 307 | 20230714 | 150900 | 3957428350 | 28400 | 28400 | 28400 | 28350 | 308 |
| 308 | 20230714 | 150800 | 3948681200 | 28350 | 28400 | 28400 | 28350 | 14 |
| 309 | 20230714 | 150700 | 3948283800 | 28400 | 28400 | 28400 | 28350 | 11 |
| 310 | 20230714 | 150600 | 3947971700 | 28400 | 28350 | 28400 | 28350 | 322 |
| 311 | 20230714 | 150500 | 3938842950 | 28350 | 28350 | 28350 | 28350 | 11 |
| 312 | 20230714 | 150400 | 3938531100 | 28350 | 28350 | 28400 | 28350 | 101 |
| 313 | 20230714 | 150300 | 3935667600 | 28350 | 28400 | 28400 | 28350 | 69 |
| 314 | 20230714 | 150200 | 3933711400 | 28400 | 28350 | 28400 | 28350 | 13 |
| 315 | 20230714 | 150100 | 3933342300 | 28350 | 28400 | 28400 | 28350 | 5 |
| 316 | 20230714 | 150000 | 3933200500 | 28350 | 28350 | 28350 | 28350 | 1 |
| 317 | 20230714 | 145900 | 3933172150 | 28350 | 28350 | 28400 | 28350 | 13 |
| 318 | 20230714 | 145800 | 3932803500 | 28350 | 28300 | 28400 | 28300 | 237 |
| 319 | 20230714 | 145700 | 3926083750 | 28300 | 28300 | 28300 | 28300 | 27 |
| 320 | 20230714 | 145600 | 3925319650 | 28300 | 28300 | 28300 | 28300 | 28 |
| 321 | 20230714 | 145500 | 3924527250 | 28300 | 28350 | 28350 | 28300 | 258 |
| 322 | 20230714 | 145400 | 3917213000 | 28250 | 28300 | 28350 | 28250 | 514 |
| 323 | 20230714 | 145300 | 3902666500 | 28300 | 28300 | 28300 | 28300 | 5 |
| 324 | 20230714 | 145200 | 3902525000 | 28300 | 28350 | 28350 | 28300 | 45 |
| 325 | 20230714 | 145100 | 3901249350 | 28300 | 28250 | 28350 | 28250 | 13 |
| 326 | 20230714 | 145000 | 3900881650 | 28300 | 28300 | 28300 | 28300 | 108 |
| 327 | 20230714 | 144900 | 3897825250 | 28300 | 28300 | 28300 | 28250 | 283 |
| 328 | 20230714 | 144800 | 3889816500 | 28300 | 28300 | 28300 | 28300 | 10 |
| 329 | 20230714 | 144700 | 3889533500 | 28300 | 28250 | 28350 | 28250 | 26 |
| 330 | 20230714 | 144600 | 3888798150 | 28250 | 28300 | 28300 | 28250 | 292 |
| 331 | 20230714 | 144500 | 3880536150 | 28300 | 28300 | 28300 | 28300 | 71 |
| 332 | 20230714 | 144400 | 3878526850 | 28300 | 28350 | 28350 | 28300 | 40 |
| 333 | 20230714 | 144300 | 3877393350 | 28350 | 28300 | 28350 | 28300 | 9 |
| 334 | 20230714 | 144200 | 3877138600 | 28300 | 28350 | 28350 | 28300 | 24 |
| 335 | 20230714 | 144100 | 3876458900 | 28300 | 28300 | 28300 | 28300 | 4 |
| 336 | 20230714 | 144000 | 3876345700 | 28300 | 28300 | 28350 | 28300 | 12 |
| 337 | 20230714 | 143900 | 3876006050 | 28300 | 28300 | 28350 | 28300 | 11 |
| 338 | 20230714 | 143800 | 3875694700 | 28250 | 28250 | 28250 | 28250 | 1 |
| 339 | 20230714 | 143700 | 3875666450 | 28250 | 28300 | 28300 | 28250 | 30 |
| 340 | 20230714 | 143600 | 3874817600 | 28300 | 28300 | 28300 | 28300 | 27 |
| 341 | 20230714 | 143500 | 3874053500 | 28300 | 28300 | 28300 | 28300 | 98 |
| 342 | 20230714 | 143400 | 3871280100 | 28300 | 28250 | 28300 | 28250 | 571 |
| 343 | 20230714 | 143300 | 3855121050 | 28300 | 28300 | 28350 | 28250 | 43 |
| 344 | 20230714 | 143200 | 3853904150 | 28350 | 28300 | 28350 | 28300 | 127 |
| 345 | 20230714 | 143100 | 3850308000 | 28300 | 28300 | 28300 | 28300 | 118 |
| 346 | 20230714 | 143000 | 3846968600 | 28300 | 28300 | 28300 | 28300 | 644 |
| 347 | 20230714 | 142900 | 3828743400 | 28300 | 28350 | 28350 | 28300 | 55 |
| 348 | 20230714 | 142800 | 3827186850 | 28350 | 28300 | 28350 | 28300 | 2 |
| 349 | 20230714 | 142700 | 3827130200 | 28300 | 28300 | 28300 | 28300 | 4 |
| 350 | 20230714 | 142600 | 3827017000 | 28300 | 28400 | 28400 | 28300 | 54 |
| 351 | 20230714 | 142500 | 3825483500 | 28300 | 28300 | 28300 | 28300 | 8 |
| 352 | 20230714 | 142400 | 3825257100 | 28300 | 28300 | 28300 | 28300 | 5 |
| 353 | 20230714 | 142300 | 3825115600 | 28400 | 28300 | 28400 | 28300 | 10 |
| 354 | 20230714 | 142200 | 3824831700 | 28300 | 28350 | 28350 | 28300 | 47 |
| 355 | 20230714 | 142100 | 3823501550 | 28350 | 28450 | 28450 | 28350 | 37 |
| 356 | 20230714 | 142000 | 3822450000 | 28300 | 28300 | 28300 | 28300 | 212 |
| 357 | 20230714 | 141900 | 3816450400 | 28300 | 28300 | 28300 | 28300 | 8 |
| 358 | 20230714 | 141800 | 3816224000 | 28450 | 28300 | 28450 | 28250 | 56 |
| 359 | 20230714 | 141700 | 3814639150 | 28250 | 28400 | 28450 | 28250 | 206 |
| 360 | 20230714 | 141600 | 3808793700 | 28250 | 28300 | 28400 | 28250 | 778 |
| 361 | 20230714 | 141500 | 3786802100 | 28300 | 28400 | 28400 | 28300 | 15 |
| 362 | 20230714 | 141400 | 3786376600 | 28400 | 28300 | 28400 | 28300 | 19 |
| 363 | 20230714 | 141300 | 3785838700 | 28300 | 28300 | 28400 | 28300 | 74 |
| 364 | 20230714 | 141200 | 3783741150 | 28300 | 28300 | 28300 | 28300 | 25 |
| 365 | 20230714 | 141100 | 3783033650 | 28300 | 28250 | 28300 | 28250 | 40 |
| 366 | 20230714 | 141000 | 3781902100 | 28250 | 28250 | 28300 | 28250 | 11 |
| 367 | 20230714 | 140900 | 3781591300 | 28250 | 28250 | 28250 | 28250 | 541 |
| 368 | 20230714 | 140800 | 3766308050 | 28250 | 28250 | 28300 | 28250 | 57 |
| 369 | 20230714 | 140700 | 3764697000 | 28250 | 28250 | 28300 | 28250 | 69 |
| 370 | 20230714 | 140600 | 3762745550 | 28350 | 28250 | 28350 | 28250 | 267 |
| 371 | 20230714 | 140500 | 3755197050 | 28250 | 28250 | 28300 | 28250 | 219 |
| 372 | 20230714 | 140400 | 3749010000 | 28250 | 28300 | 28350 | 28250 | 1006 |
| 373 | 20230714 | 140300 | 3720555150 | 28300 | 28300 | 28300 | 28300 | 74 |
| 374 | 20230714 | 140200 | 3718460950 | 28300 | 28300 | 28300 | 28300 | 122 |
| 375 | 20230714 | 140100 | 3715008350 | 28300 | 28350 | 28350 | 28300 | 349 |
| 376 | 20230714 | 140000 | 3705117250 | 28350 | 28400 | 28450 | 28350 | 107 |
| 377 | 20230714 | 135900 | 3702083600 | 28350 | 28350 | 28350 | 28350 | 21 |
| 378 | 20230714 | 135800 | 3701488250 | 28400 | 28350 | 28400 | 28350 | 388 |
| 379 | 20230714 | 135700 | 3690488350 | 28350 | 28400 | 28400 | 28350 | 11 |
| 380 | 20230714 | 135600 | 3690176000 | 28350 | 28400 | 28400 | 28350 | 353 |
| 381 | 20230714 | 135500 | 3680165950 | 28400 | 28400 | 28400 | 28400 | 242 |
| 382 | 20230714 | 135400 | 3673293150 | 28350 | 28400 | 28400 | 28350 | 1149 |
| 383 | 20230714 | 135300 | 3640671050 | 28450 | 28450 | 28450 | 28400 | 7 |
| 384 | 20230714 | 135200 | 3640472150 | 28450 | 28450 | 28450 | 28450 | 1 |
| 385 | 20230714 | 135100 | 3640443700 | 28400 | 28400 | 28450 | 28400 | 13 |
| 386 | 20230714 | 135000 | 3640074150 | 28450 | 28400 | 28450 | 28400 | 41 |
| 387 | 20230714 | 134900 | 3638909050 | 28400 | 28450 | 28450 | 28400 | 103 |
| 388 | 20230714 | 134800 | 3635979300 | 28400 | 28400 | 28400 | 28400 | 4 |
| 389 | 20230714 | 134700 | 3635865700 | 28400 | 28400 | 28400 | 28400 | 97 |
| 390 | 20230714 | 134600 | 3633110900 | 28400 | 28450 | 28450 | 28400 | 72 |
| 391 | 20230714 | 134500 | 3631066000 | 28350 | 28350 | 28350 | 28350 | 6 |
| 392 | 20230714 | 134400 | 3630895900 | 28450 | 28450 | 28450 | 28450 | 334 |
| 393 | 20230714 | 134300 | 3621393600 | 28350 | 28450 | 28450 | 28350 | 87 |
| 394 | 20230714 | 134200 | 3618920450 | 28350 | 28400 | 28450 | 28350 | 10 |
| 395 | 20230714 | 134100 | 3618636450 | 28400 | 28400 | 28400 | 28400 | 6 |
| 396 | 20230714 | 134000 | 3618466050 | 28450 | 28400 | 28450 | 28400 | 57 |
| 397 | 20230714 | 133900 | 3616846150 | 28400 | 28400 | 28400 | 28400 | 30 |
| 398 | 20230714 | 133800 | 3615994150 | 28450 | 28400 | 28450 | 28400 | 152 |
| 399 | 20230714 | 133700 | 3611677300 | 28400 | 28400 | 28400 | 28400 | 78 |
| 400 | 20230714 | 133600 | 3609462100 | 28400 | 28450 | 28450 | 28350 | 69 |
| 401 | 20230714 | 133500 | 3607501750 | 28450 | 28400 | 28450 | 28350 | 9 |
| 402 | 20230714 | 133400 | 3607246150 | 28350 | 28400 | 28400 | 28350 | 9 |
| 403 | 20230714 | 133300 | 3606990750 | 28350 | 28400 | 28400 | 28350 | 5 |
| 404 | 20230714 | 133200 | 3606848950 | 28350 | 28350 | 28400 | 28350 | 136 |
| 405 | 20230714 | 133100 | 3602988600 | 28350 | 28300 | 28350 | 28250 | 228 |
| 406 | 20230714 | 133000 | 3596534100 | 28300 | 28250 | 28300 | 28250 | 2 |
| 407 | 20230714 | 132900 | 3596477550 | 28250 | 28250 | 28300 | 28250 | 124 |
| 408 | 20230714 | 132800 | 3592973050 | 28250 | 28300 | 28300 | 28250 | 144 |
| 409 | 20230714 | 132700 | 3588902300 | 28300 | 28300 | 28300 | 28300 | 11 |
| 410 | 20230714 | 132600 | 3588591000 | 28350 | 28250 | 28350 | 28250 | 25 |
| 411 | 20230714 | 132500 | 3587884650 | 28250 | 28250 | 28350 | 28250 | 58 |
| 412 | 20230714 | 132400 | 3586246050 | 28250 | 28350 | 28350 | 28250 | 75 |
| 413 | 20230714 | 132300 | 3584120700 | 28350 | 28250 | 28350 | 28250 | 3 |
| 414 | 20230714 | 132200 | 3584035750 | 28250 | 28250 | 28350 | 28250 | 6 |
| 415 | 20230714 | 132100 | 3583866150 | 28250 | 28350 | 28350 | 28250 | 435 |
| 416 | 20230714 | 132000 | 3571555800 | 28350 | 28250 | 28350 | 28250 | 236 |
| 417 | 20230714 | 131900 | 3564878450 | 28300 | 28300 | 28300 | 28250 | 59 |
| 418 | 20230714 | 131800 | 3563208900 | 28250 | 28300 | 28350 | 28250 | 548 |
| 419 | 20230714 | 131700 | 3547697950 | 28300 | 28250 | 28300 | 28250 | 168 |
| 420 | 20230714 | 131600 | 3542943600 | 28250 | 28250 | 28250 | 28250 | 103 |
| 421 | 20230714 | 131500 | 3540033850 | 28300 | 28250 | 28300 | 28250 | 3 |
| 422 | 20230714 | 131400 | 3539949050 | 28250 | 28250 | 28300 | 28250 | 35 |
| 423 | 20230714 | 131300 | 3538960250 | 28250 | 28250 | 28250 | 28250 | 146 |
| 424 | 20230714 | 131200 | 3534835750 | 28250 | 28250 | 28250 | 28250 | 12 |
| 425 | 20230714 | 131100 | 3534496750 | 28250 | 28300 | 28350 | 28250 | 88 |
| 426 | 20230714 | 131000 | 3532005050 | 28350 | 28300 | 28350 | 28300 | 179 |
| 427 | 20230714 | 130900 | 3526939000 | 28300 | 28250 | 28300 | 28250 | 34 |
| 428 | 20230714 | 130800 | 3525978400 | 28300 | 28300 | 28300 | 28300 | 162 |
| 429 | 20230714 | 130700 | 3521393800 | 28300 | 28400 | 28400 | 28300 | 1372 |
| 430 | 20230714 | 130600 | 3482511050 | 28350 | 28400 | 28400 | 28350 | 107 |
| 431 | 20230714 | 130500 | 3479477200 | 28400 | 28400 | 28400 | 28400 | 3 |
| 432 | 20230714 | 130400 | 3479392000 | 28400 | 28400 | 28400 | 28400 | 47 |
| 433 | 20230714 | 130300 | 3478057200 | 28400 | 28400 | 28400 | 28400 | 30 |
| 434 | 20230714 | 130200 | 3477205200 | 28400 | 28500 | 28500 | 28400 | 49 |
| 435 | 20230714 | 130100 | 3475813200 | 28450 | 28300 | 28450 | 28300 | 202 |
| 436 | 20230714 | 130000 | 3470066450 | 28300 | 28350 | 28350 | 28300 | 71 |
| 437 | 20230714 | 125900 | 3468054350 | 28350 | 28500 | 28500 | 28350 | 822 |
| 438 | 20230714 | 125800 | 3444740450 | 28500 | 28500 | 28500 | 28500 | 109 |
| 439 | 20230714 | 125700 | 3441633950 | 28400 | 28500 | 28550 | 28400 | 826 |
| 440 | 20230714 | 125600 | 3418166500 | 28500 | 28400 | 28500 | 28400 | 247 |
| 441 | 20230714 | 125500 | 3411142800 | 28400 | 28500 | 28500 | 28400 | 124 |
| 442 | 20230714 | 125400 | 3407608900 | 28500 | 28400 | 28500 | 28400 | 240 |
| 443 | 20230714 | 125300 | 3400779350 | 28400 | 28350 | 28400 | 28350 | 2 |
| 444 | 20230714 | 125200 | 3400722600 | 28350 | 28400 | 28400 | 28350 | 51 |
| 445 | 20230714 | 125100 | 3399276200 | 28400 | 28400 | 28400 | 28400 | 29 |
| 446 | 20230714 | 125000 | 3398452600 | 28350 | 28350 | 28350 | 28350 | 367 |
| 447 | 20230714 | 124900 | 3388048150 | 28350 | 28350 | 28350 | 28350 | 50 |
| 448 | 20230714 | 124800 | 3386630650 | 28350 | 28400 | 28400 | 28350 | 34 |
| 449 | 20230714 | 124700 | 3385665600 | 28400 | 28400 | 28400 | 28400 | 38 |
| 450 | 20230714 | 124600 | 3384586400 | 28400 | 28400 | 28400 | 28400 | 84 |
| 451 | 20230714 | 124500 | 3382200800 | 28400 | 28400 | 28400 | 28350 | 173 |
| 452 | 20230714 | 124400 | 3377290950 | 28400 | 28350 | 28400 | 28350 | 82 |
| 453 | 20230714 | 124300 | 3374962200 | 28300 | 28350 | 28350 | 28300 | 340 |
| 454 | 20230714 | 124200 | 3365326100 | 28350 | 28350 | 28350 | 28350 | 1 |
| 455 | 20230714 | 124100 | 3365297750 | 28400 | 28400 | 28400 | 28400 | 102 |
| 456 | 20230714 | 124000 | 3362400950 | 28450 | 28300 | 28450 | 28300 | 32 |
| 457 | 20230714 | 123900 | 3361490700 | 28300 | 28300 | 28300 | 28300 | 133 |
| 458 | 20230714 | 123800 | 3357726800 | 28450 | 28300 | 28450 | 28300 | 13 |
| 459 | 20230714 | 123700 | 3357357100 | 28300 | 28300 | 28300 | 28300 | 102 |
| 460 | 20230714 | 123600 | 3354470500 | 28250 | 28400 | 28450 | 28250 | 273 |
| 461 | 20230714 | 123500 | 3346747150 | 28450 | 28450 | 28450 | 28450 | 20 |
| 462 | 20230714 | 123400 | 3346178150 | 28450 | 28500 | 28500 | 28300 | 121 |
| 463 | 20230714 | 123300 | 3342746900 | 28500 | 28350 | 28500 | 28350 | 39 |
| 464 | 20230714 | 123200 | 3341640800 | 28350 | 28350 | 28350 | 28350 | 31 |
| 465 | 20230714 | 123100 | 3340761950 | 28300 | 28250 | 28300 | 28200 | 976 |
| 466 | 20230714 | 123000 | 3313156100 | 28250 | 28250 | 28250 | 28250 | 194 |
| 467 | 20230714 | 122900 | 3307675600 | 28250 | 28250 | 28250 | 28250 | 120 |
| 468 | 20230714 | 122800 | 3304285600 | 28250 | 28300 | 28300 | 28250 | 219 |
| 469 | 20230714 | 122700 | 3298098800 | 28300 | 28300 | 28300 | 28300 | 89 |
| 470 | 20230714 | 122600 | 3295580100 | 28300 | 28250 | 28300 | 28200 | 542 |
| 471 | 20230714 | 122500 | 3280295400 | 28250 | 28250 | 28300 | 28250 | 583 |
| 472 | 20230714 | 122400 | 3263825600 | 28250 | 28250 | 28250 | 28250 | 396 |
| 473 | 20230714 | 122300 | 3252638600 | 28250 | 28250 | 28300 | 28250 | 478 |
| 474 | 20230714 | 122200 | 3239134100 | 28250 | 28250 | 28250 | 28250 | 110 |
| 475 | 20230714 | 122100 | 3236026600 | 28250 | 28300 | 28300 | 28250 | 409 |
| 476 | 20230714 | 122000 | 3224470750 | 28250 | 28200 | 28250 | 28200 | 36 |
| 477 | 20230714 | 121900 | 3223454250 | 28200 | 28350 | 28350 | 28200 | 2310 |
| 478 | 20230714 | 121800 | 3158130700 | 28350 | 28350 | 28350 | 28350 | 384 |
| 479 | 20230714 | 121700 | 3147244300 | 28350 | 28400 | 28400 | 28350 | 922 |
| 480 | 20230714 | 121600 | 3121082200 | 28400 | 28500 | 28500 | 28400 | 182 |
| 481 | 20230714 | 121500 | 3115904400 | 28450 | 28450 | 28450 | 28450 | 272 |
| 482 | 20230714 | 121400 | 3108166000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 483 | 20230714 | 121300 | 3108166000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 484 | 20230714 | 121200 | 3108166000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 485 | 20230714 | 121100 | 3108166000 | 28450 | 28450 | 28450 | 28400 | 436 |
| 486 | 20230714 | 121000 | 3095761850 | 28450 | 28450 | 28450 | 28450 | 2 |
| 487 | 20230714 | 120900 | 3095704950 | 28450 | 28450 | 28450 | 28450 | 7 |
| 488 | 20230714 | 120800 | 3095505800 | 28400 | 28400 | 28400 | 28400 | 35 |
| 489 | 20230714 | 120700 | 3094511800 | 28400 | 28500 | 28500 | 28400 | 731 |
| 490 | 20230714 | 120600 | 3073740750 | 28500 | 28450 | 28500 | 28450 | 18 |
| 491 | 20230714 | 120500 | 3073228150 | 28450 | 28500 | 28500 | 28450 | 185 |
| 492 | 20230714 | 120400 | 3067964650 | 28500 | 28500 | 28500 | 28500 | 19 |
| 493 | 20230714 | 120300 | 3067423150 | 28500 | 28500 | 28500 | 28500 | 1156 |
| 494 | 20230714 | 120200 | 3034477150 | 28550 | 28550 | 28550 | 28550 | 20 |
| 495 | 20230714 | 120100 | 3033906150 | 28550 | 28550 | 28550 | 28550 | 35 |
| 496 | 20230714 | 120000 | 3032906900 | 28550 | 28650 | 28650 | 28550 | 793 |
| 497 | 20230714 | 115900 | 3010244150 | 28550 | 28600 | 28600 | 28550 | 450 |
| 498 | 20230714 | 115800 | 2997380700 | 28650 | 28600 | 28650 | 28600 | 139 |
| 499 | 20230714 | 115700 | 2993405050 | 28600 | 28600 | 28600 | 28600 | 54 |
| 500 | 20230714 | 115600 | 2991860650 | 28600 | 28700 | 28700 | 28600 | 127 |
| 501 | 20230714 | 115500 | 2988225350 | 28650 | 28800 | 28850 | 28650 | 1940 |
| 502 | 20230714 | 115400 | 2932470150 | 28850 | 28850 | 28850 | 28800 | 32 |
| 503 | 20230714 | 115300 | 2931547000 | 28900 | 28800 | 28950 | 28800 | 714 |
| 504 | 20230714 | 115200 | 2910913800 | 28900 | 28800 | 28900 | 28750 | 302 |
| 505 | 20230714 | 115100 | 2902216550 | 28800 | 28900 | 28900 | 28800 | 1832 |
| 506 | 20230714 | 115000 | 2849345650 | 28900 | 28850 | 28950 | 28800 | 1403 |
| 507 | 20230714 | 114900 | 2808867450 | 28900 | 28950 | 29000 | 28900 | 1230 |
| 508 | 20230714 | 114800 | 2773244550 | 28950 | 29000 | 29000 | 28950 | 996 |
| 509 | 20230714 | 114700 | 2744366200 | 29000 | 28950 | 29000 | 28950 | 1409 |
| 510 | 20230714 | 114600 | 2703575600 | 28950 | 28900 | 28950 | 28900 | 1181 |
| 511 | 20230714 | 114500 | 2669430150 | 28900 | 28800 | 28900 | 28800 | 686 |
| 512 | 20230714 | 114400 | 2649641150 | 28800 | 28850 | 28850 | 28800 | 767 |
| 513 | 20230714 | 114300 | 2627515800 | 28800 | 28850 | 28850 | 28800 | 881 |
| 514 | 20230714 | 114200 | 2602124100 | 28850 | 28800 | 28850 | 28800 | 380 |
| 515 | 20230714 | 114100 | 2591172550 | 28800 | 28750 | 28800 | 28750 | 247 |
| 516 | 20230714 | 114000 | 2584061450 | 28750 | 28750 | 28800 | 28750 | 302 |
| 517 | 20230714 | 113900 | 2575375950 | 28800 | 28750 | 28800 | 28700 | 566 |
| 518 | 20230714 | 113800 | 2559101150 | 28850 | 28800 | 28850 | 28800 | 1375 |
| 519 | 20230714 | 113700 | 2519500850 | 28800 | 28750 | 28800 | 28750 | 717 |
| 520 | 20230714 | 113600 | 2498875150 | 28750 | 28600 | 28750 | 28600 | 4028 |
| 521 | 20230714 | 113500 | 2383499950 | 28600 | 28550 | 28600 | 28550 | 600 |
| 522 | 20230714 | 113400 | 2366367250 | 28550 | 28550 | 28550 | 28450 | 387 |
| 523 | 20230714 | 113300 | 2355320950 | 28550 | 28550 | 28550 | 28550 | 11 |
| 524 | 20230714 | 113200 | 2355006900 | 28550 | 28500 | 28550 | 28500 | 13 |
| 525 | 20230714 | 113100 | 2354636200 | 28500 | 28550 | 28550 | 28500 | 75 |
| 526 | 20230714 | 113000 | 2352495000 | 28550 | 28550 | 28550 | 28550 | 3 |
| 527 | 20230714 | 112900 | 2352409350 | 28500 | 28450 | 28500 | 28450 | 328 |
| 528 | 20230714 | 112800 | 2343061400 | 28450 | 28450 | 28450 | 28450 | 128 |
| 529 | 20230714 | 112700 | 2339419800 | 28500 | 28500 | 28500 | 28500 | 10 |
| 530 | 20230714 | 112600 | 2339134800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 531 | 20230714 | 112500 | 2339134800 | 28450 | 28500 | 28500 | 28450 | 223 |
| 532 | 20230714 | 112400 | 2332789150 | 28500 | 28450 | 28500 | 28450 | 15 |
| 533 | 20230714 | 112300 | 2332362100 | 28500 | 28500 | 28500 | 28450 | 240 |
| 534 | 20230714 | 112200 | 2325532850 | 28500 | 28500 | 28500 | 28450 | 287 |
| 535 | 20230714 | 112100 | 2317361850 | 28450 | 28500 | 28500 | 28450 | 328 |
| 536 | 20230714 | 112000 | 2308016450 | 28500 | 28550 | 28550 | 28500 | 243 |
| 537 | 20230714 | 111900 | 2301086800 | 28600 | 28600 | 28600 | 28600 | 0 |
| 538 | 20230714 | 111800 | 2301086800 | 28600 | 28600 | 28600 | 28600 | 4 |
| 539 | 20230714 | 111700 | 2300972400 | 28450 | 28600 | 28600 | 28450 | 1932 |
| 540 | 20230714 | 111600 | 2245935950 | 28600 | 28600 | 28600 | 28550 | 20 |
| 541 | 20230714 | 111500 | 2245364700 | 28600 | 28600 | 28600 | 28600 | 60 |
| 542 | 20230714 | 111400 | 2243648700 | 28600 | 28550 | 28600 | 28550 | 205 |
| 543 | 20230714 | 111300 | 2237795700 | 28550 | 28600 | 28600 | 28550 | 92 |
| 544 | 20230714 | 111200 | 2235168900 | 28550 | 28600 | 28600 | 28550 | 119 |
| 545 | 20230714 | 111100 | 2231766500 | 28600 | 28600 | 28650 | 28600 | 417 |
| 546 | 20230714 | 111000 | 2219839450 | 28600 | 28600 | 28650 | 28550 | 156 |
| 547 | 20230714 | 110900 | 2215378550 | 28600 | 28550 | 28650 | 28550 | 364 |
| 548 | 20230714 | 110800 | 2204968500 | 28550 | 28600 | 28600 | 28550 | 310 |
| 549 | 20230714 | 110700 | 2196104000 | 28650 | 28650 | 28650 | 28600 | 218 |
| 550 | 20230714 | 110600 | 2189858400 | 28650 | 28650 | 28650 | 28600 | 504 |
| 551 | 20230714 | 110500 | 2175420450 | 28650 | 28600 | 28650 | 28600 | 61 |
| 552 | 20230714 | 110400 | 2173675300 | 28600 | 28600 | 28600 | 28600 | 410 |
| 553 | 20230714 | 110300 | 2161949300 | 28550 | 28600 | 28650 | 28550 | 236 |
| 554 | 20230714 | 110200 | 2155199300 | 28600 | 28600 | 28600 | 28550 | 572 |
| 555 | 20230714 | 110100 | 2138843600 | 28600 | 28450 | 28600 | 28400 | 2210 |
| 556 | 20230714 | 110000 | 2075833400 | 28550 | 28550 | 28550 | 28550 | 87 |
| 557 | 20230714 | 105900 | 2073349550 | 28400 | 28550 | 28550 | 28400 | 539 |
| 558 | 20230714 | 105800 | 2057984300 | 28550 | 28500 | 28550 | 28500 | 1864 |
| 559 | 20230714 | 105700 | 2004832750 | 28400 | 28400 | 28500 | 28400 | 186 |
| 560 | 20230714 | 105600 | 1999550250 | 28400 | 28450 | 28450 | 28400 | 1066 |
| 561 | 20230714 | 105500 | 1969229200 | 28450 | 28500 | 28500 | 28450 | 307 |
| 562 | 20230714 | 105400 | 1960494800 | 28450 | 28450 | 28450 | 28450 | 9 |
| 563 | 20230714 | 105300 | 1960238750 | 28500 | 28550 | 28550 | 28500 | 102 |
| 564 | 20230714 | 105200 | 1957331500 | 28550 | 28550 | 28550 | 28550 | 50 |
| 565 | 20230714 | 105100 | 1955904000 | 28550 | 28500 | 28550 | 28500 | 52 |
| 566 | 20230714 | 105000 | 1954421800 | 28550 | 28550 | 28550 | 28500 | 171 |
| 567 | 20230714 | 104900 | 1949542250 | 28550 | 28500 | 28550 | 28500 | 3046 |
| 568 | 20230714 | 104800 | 1862730950 | 28500 | 28550 | 28550 | 28500 | 233 |
| 569 | 20230714 | 104700 | 1856079050 | 28550 | 28550 | 28550 | 28550 | 220 |
| 570 | 20230714 | 104600 | 1849798050 | 28550 | 28500 | 28550 | 28500 | 75 |
| 571 | 20230714 | 104500 | 1847656900 | 28500 | 28500 | 28550 | 28500 | 46 |
| 572 | 20230714 | 104400 | 1846345200 | 28550 | 28450 | 28550 | 28450 | 600 |
| 573 | 20230714 | 104300 | 1829242800 | 28450 | 28450 | 28450 | 28450 | 11 |
| 574 | 20230714 | 104200 | 1828929850 | 28500 | 28500 | 28500 | 28500 | 140 |
| 575 | 20230714 | 104100 | 1824939850 | 28500 | 28550 | 28550 | 28500 | 84 |
| 576 | 20230714 | 104000 | 1822545600 | 28550 | 28400 | 28550 | 28400 | 2153 |
| 577 | 20230714 | 103900 | 1761254850 | 28400 | 28350 | 28400 | 28350 | 1126 |
| 578 | 20230714 | 103800 | 1729327500 | 28350 | 28350 | 28400 | 28350 | 19 |
| 579 | 20230714 | 103700 | 1728788650 | 28400 | 28400 | 28400 | 28350 | 659 |
| 580 | 20230714 | 103600 | 1710083700 | 28400 | 28400 | 28400 | 28400 | 417 |
| 581 | 20230714 | 103500 | 1698240900 | 28400 | 28400 | 28400 | 28400 | 7 |
| 582 | 20230714 | 103400 | 1698042100 | 28400 | 28350 | 28400 | 28350 | 85 |
| 583 | 20230714 | 103300 | 1695631300 | 28350 | 28350 | 28400 | 28350 | 155 |
| 584 | 20230714 | 103200 | 1691236700 | 28400 | 28400 | 28400 | 28400 | 2 |
| 585 | 20230714 | 103100 | 1691179900 | 28400 | 28400 | 28400 | 28350 | 166 |
| 586 | 20230714 | 103000 | 1686466000 | 28400 | 28450 | 28450 | 28350 | 51 |
| 587 | 20230714 | 102900 | 1685019100 | 28450 | 28450 | 28450 | 28350 | 1388 |
| 588 | 20230714 | 102800 | 1645572800 | 28450 | 28400 | 28450 | 28350 | 181 |
| 589 | 20230714 | 102700 | 1640438550 | 28500 | 28500 | 28500 | 28400 | 537 |
| 590 | 20230714 | 102600 | 1625185250 | 28400 | 28450 | 28450 | 28400 | 1210 |
| 591 | 20230714 | 102500 | 1590766200 | 28400 | 28400 | 28400 | 28400 | 131 |
| 592 | 20230714 | 102400 | 1587045800 | 28400 | 28450 | 28450 | 28400 | 8 |
| 593 | 20230714 | 102300 | 1586818250 | 28450 | 28450 | 28450 | 28450 | 413 |
| 594 | 20230714 | 102200 | 1575068400 | 28450 | 28500 | 28500 | 28400 | 627 |
| 595 | 20230714 | 102100 | 1557260100 | 28450 | 28450 | 28450 | 28400 | 645 |
| 596 | 20230714 | 102000 | 1538920000 | 28450 | 28400 | 28450 | 28300 | 187 |
| 597 | 20230714 | 101900 | 1533609150 | 28450 | 28400 | 28450 | 28400 | 111 |
| 598 | 20230714 | 101800 | 1530456200 | 28450 | 28450 | 28450 | 28400 | 273 |
| 599 | 20230714 | 101700 | 1522689450 | 28450 | 28450 | 28450 | 28450 | 177 |
| 600 | 20230714 | 101600 | 1517653800 | 28450 | 28450 | 28450 | 28450 | 217 |
| 601 | 20230714 | 101500 | 1511480150 | 28450 | 28450 | 28450 | 28400 | 498 |
| 602 | 20230714 | 101400 | 1497331650 | 28450 | 28350 | 28550 | 28300 | 1499 |
| 603 | 20230714 | 101300 | 1454771900 | 28350 | 28300 | 28350 | 28300 | 245 |
| 604 | 20230714 | 101200 | 1447835450 | 28300 | 28350 | 28350 | 28300 | 189 |
| 605 | 20230714 | 101100 | 1442482900 | 28350 | 28300 | 28350 | 28250 | 570 |
| 606 | 20230714 | 101000 | 1426358650 | 28300 | 28300 | 28300 | 28300 | 112 |
| 607 | 20230714 | 100900 | 1423189050 | 28300 | 28300 | 28300 | 28250 | 255 |
| 608 | 20230714 | 100800 | 1415972600 | 28300 | 28200 | 28300 | 28200 | 485 |
| 609 | 20230714 | 100700 | 1402293050 | 28200 | 28100 | 28200 | 28100 | 315 |
| 610 | 20230714 | 100600 | 1393423100 | 28150 | 28150 | 28150 | 28150 | 128 |
| 611 | 20230714 | 100500 | 1389819900 | 28150 | 28150 | 28150 | 28150 | 247 |
| 612 | 20230714 | 100400 | 1382866850 | 28150 | 28150 | 28150 | 28150 | 34 |
| 613 | 20230714 | 100300 | 1381909750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 614 | 20230714 | 100200 | 1381909750 | 28150 | 28100 | 28150 | 28000 | 107 |
| 615 | 20230714 | 100100 | 1378909550 | 28150 | 28050 | 28150 | 28050 | 33 |
| 616 | 20230714 | 100000 | 1377981750 | 28050 | 28150 | 28150 | 28050 | 372 |
| 617 | 20230714 | 095900 | 1367535600 | 28150 | 28150 | 28150 | 28150 | 26 |
| 618 | 20230714 | 095800 | 1366803700 | 28100 | 28100 | 28200 | 28100 | 7 |
| 619 | 20230714 | 095700 | 1366606750 | 28100 | 28100 | 28100 | 28050 | 34 |
| 620 | 20230714 | 095600 | 1365651650 | 28050 | 28050 | 28050 | 28050 | 1 |
| 621 | 20230714 | 095500 | 1365623600 | 28050 | 28100 | 28150 | 28050 | 1614 |
| 622 | 20230714 | 095400 | 1320259900 | 28150 | 28150 | 28150 | 28100 | 186 |
| 623 | 20230714 | 095300 | 1315027650 | 28150 | 28050 | 28150 | 28050 | 185 |
| 624 | 20230714 | 095200 | 1309824450 | 28050 | 28100 | 28100 | 28050 | 211 |
| 625 | 20230714 | 095100 | 1303905700 | 28050 | 28100 | 28100 | 28050 | 226 |
| 626 | 20230714 | 095000 | 1297565450 | 28000 | 27950 | 28000 | 27950 | 216 |
| 627 | 20230714 | 094900 | 1291523400 | 28000 | 28000 | 28050 | 27950 | 704 |
| 628 | 20230714 | 094800 | 1271834300 | 28050 | 28000 | 28050 | 28000 | 37 |
| 629 | 20230714 | 094700 | 1270797450 | 28050 | 28050 | 28050 | 28000 | 93 |
| 630 | 20230714 | 094600 | 1268190450 | 28050 | 28000 | 28100 | 28000 | 264 |
| 631 | 20230714 | 094500 | 1260792850 | 28050 | 28050 | 28050 | 28000 | 115 |
| 632 | 20230714 | 094400 | 1257567750 | 28100 | 28050 | 28200 | 28050 | 354 |
| 633 | 20230714 | 094300 | 1247613100 | 28100 | 28100 | 28100 | 28100 | 39 |
| 634 | 20230714 | 094200 | 1246517200 | 28050 | 28000 | 28050 | 28000 | 35 |
| 635 | 20230714 | 094100 | 1245537050 | 28000 | 27950 | 28100 | 27950 | 262 |
| 636 | 20230714 | 094000 | 1238194000 | 27950 | 28050 | 28050 | 27950 | 555 |
| 637 | 20230714 | 093900 | 1222665950 | 28000 | 28000 | 28000 | 28000 | 95 |
| 638 | 20230714 | 093800 | 1220005950 | 28000 | 28000 | 28000 | 28000 | 11 |
| 639 | 20230714 | 093700 | 1219697950 | 27900 | 27950 | 28000 | 27900 | 1302 |
| 640 | 20230714 | 093600 | 1183328050 | 27900 | 27900 | 27950 | 27900 | 121 |
| 641 | 20230714 | 093500 | 1179951450 | 27900 | 27900 | 27950 | 27900 | 477 |
| 642 | 20230714 | 093400 | 1166642800 | 27900 | 27900 | 27950 | 27900 | 1197 |
| 643 | 20230714 | 093300 | 1133246450 | 27900 | 27950 | 27950 | 27900 | 1317 |
| 644 | 20230714 | 093200 | 1096494450 | 28000 | 28000 | 28000 | 28000 | 15 |
| 645 | 20230714 | 093100 | 1096074450 | 28000 | 27950 | 28000 | 27950 | 181 |
| 646 | 20230714 | 093000 | 1091012800 | 27950 | 28000 | 28000 | 27950 | 426 |
| 647 | 20230714 | 092900 | 1079105850 | 28000 | 28050 | 28050 | 27950 | 641 |
| 648 | 20230714 | 092800 | 1061182300 | 28000 | 28100 | 28100 | 28000 | 436 |
| 649 | 20230714 | 092700 | 1048964050 | 28000 | 28000 | 28100 | 27950 | 270 |
| 650 | 20230714 | 092600 | 1041404400 | 28000 | 27950 | 28000 | 27850 | 1899 |
| 651 | 20230714 | 092500 | 988393900 | 27900 | 28000 | 28000 | 27900 | 1369 |
| 652 | 20230714 | 092400 | 950137300 | 28000 | 28000 | 28050 | 28000 | 1578 |
| 653 | 20230714 | 092300 | 905948450 | 28050 | 28050 | 28050 | 28050 | 448 |
| 654 | 20230714 | 092200 | 893382050 | 28050 | 28050 | 28100 | 28000 | 1584 |
| 655 | 20230714 | 092100 | 848930350 | 28100 | 28150 | 28150 | 28050 | 2180 |
| 656 | 20230714 | 092000 | 787719500 | 28100 | 28150 | 28150 | 28100 | 211 |
| 657 | 20230714 | 091900 | 781790300 | 28100 | 28150 | 28150 | 28100 | 52 |
| 658 | 20230714 | 091800 | 780326600 | 28150 | 28100 | 28150 | 28050 | 94 |
| 659 | 20230714 | 091700 | 777685000 | 28100 | 28050 | 28200 | 28050 | 561 |
| 660 | 20230714 | 091600 | 761943850 | 28050 | 28100 | 28150 | 28050 | 481 |
| 661 | 20230714 | 091500 | 748422750 | 28100 | 28050 | 28100 | 28050 | 1261 |
| 662 | 20230714 | 091400 | 713046050 | 28050 | 28100 | 28100 | 28050 | 842 |
| 663 | 20230714 | 091300 | 689413700 | 28100 | 28100 | 28150 | 28050 | 981 |
| 664 | 20230714 | 091200 | 661856100 | 28050 | 28200 | 28200 | 28050 | 1244 |
| 665 | 20230714 | 091100 | 626926300 | 28150 | 28200 | 28200 | 28100 | 2215 |
| 666 | 20230714 | 091000 | 564509450 | 28200 | 28200 | 28250 | 28150 | 500 |
| 667 | 20230714 | 090900 | 550414000 | 28150 | 28300 | 28300 | 28150 | 2099 |
| 668 | 20230714 | 090800 | 491144100 | 28300 | 28500 | 28500 | 28300 | 1152 |
| 669 | 20230714 | 090700 | 458541300 | 28300 | 28500 | 28600 | 28300 | 2007 |
| 670 | 20230714 | 090600 | 401449800 | 28500 | 28600 | 28600 | 28500 | 430 |
| 671 | 20230714 | 090500 | 389156850 | 28500 | 28550 | 28550 | 28450 | 590 |
| 672 | 20230714 | 090400 | 372326400 | 28550 | 28300 | 28550 | 28250 | 970 |
| 673 | 20230714 | 090300 | 344881600 | 28450 | 28300 | 28450 | 28250 | 1698 |
| 674 | 20230714 | 090200 | 296763950 | 28400 | 28600 | 28650 | 28250 | 2545 |
| 675 | 20230714 | 090100 | 224433750 | 28600 | 28800 | 28800 | 28600 | 1007 |
| 676 | 20230714 | 090000 | 195593350 | 28800 | 28800 | 28800 | 28400 | 6809 |