36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 201400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 3 | 20230714 | 201300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20230714 | 201200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20230714 | 201100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20230714 | 201000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20230714 | 200900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20230714 | 200800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20230714 | 200700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20230714 | 200600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20230714 | 200500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20230714 | 200400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20230714 | 200300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20230714 | 200200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20230714 | 200100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20230714 | 200000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20230714 | 195900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20230714 | 195800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20230714 | 195700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20230714 | 195600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20230714 | 195500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20230714 | 195400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20230714 | 195300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20230714 | 195200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20230714 | 195100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20230714 | 195000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20230714 | 194900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20230714 | 194800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20230714 | 194700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20230714 | 194600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20230714 | 194500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20230714 | 194400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 33 | 20230714 | 194300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20230714 | 194200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20230714 | 194100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20230714 | 194000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20230714 | 193900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20230714 | 193800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20230714 | 193700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20230714 | 193600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20230714 | 193500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20230714 | 193400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20230714 | 193300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20230714 | 193200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20230714 | 193100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20230714 | 193000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20230714 | 192900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20230714 | 192800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20230714 | 192700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20230714 | 192600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20230714 | 192500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20230714 | 192400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20230714 | 192300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20230714 | 192200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20230714 | 192100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20230714 | 192000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20230714 | 191900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20230714 | 191800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20230714 | 191700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20230714 | 191600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20230714 | 191500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20230714 | 191400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 63 | 20230714 | 191300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20230714 | 191200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20230714 | 191100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20230714 | 191000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20230714 | 190900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20230714 | 190800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20230714 | 190700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20230714 | 190600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20230714 | 190500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20230714 | 190400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20230714 | 190300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20230714 | 190200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20230714 | 190100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20230714 | 190000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20230714 | 185900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20230714 | 185800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20230714 | 185700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20230714 | 185600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20230714 | 185500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20230714 | 185400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20230714 | 185300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20230714 | 185200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20230714 | 185100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20230714 | 185000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20230714 | 184900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20230714 | 184800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20230714 | 184700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20230714 | 184600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20230714 | 184500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20230714 | 184400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 93 | 20230714 | 184300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20230714 | 184200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20230714 | 184100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20230714 | 184000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20230714 | 183900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20230714 | 183800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20230714 | 183700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20230714 | 183600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20230714 | 183500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20230714 | 183400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20230714 | 183300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20230714 | 183200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20230714 | 183100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20230714 | 183000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20230714 | 182900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20230714 | 182800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20230714 | 182700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20230714 | 182600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20230714 | 182500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20230714 | 182400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20230714 | 182300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20230714 | 182200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20230714 | 182100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20230714 | 182000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20230714 | 181900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20230714 | 181800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20230714 | 181700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20230714 | 181600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20230714 | 181500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20230714 | 181400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 123 | 20230714 | 181300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20230714 | 181200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20230714 | 181100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20230714 | 181000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20230714 | 180900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20230714 | 180800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20230714 | 180700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20230714 | 180600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20230714 | 180500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20230714 | 180400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20230714 | 180300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20230714 | 180200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20230714 | 180100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20230714 | 180000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20230714 | 175900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20230714 | 175800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20230714 | 175700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20230714 | 175600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20230714 | 175500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20230714 | 175400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20230714 | 175300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20230714 | 175200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20230714 | 175100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20230714 | 175000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20230714 | 174900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20230714 | 174800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20230714 | 174700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20230714 | 174600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20230714 | 174500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20230714 | 174400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 153 | 20230714 | 174300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20230714 | 174200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20230714 | 174100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20230714 | 174000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20230714 | 173900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20230714 | 173800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20230714 | 173700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20230714 | 173600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20230714 | 173500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20230714 | 173400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20230714 | 173300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20230714 | 173200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20230714 | 173100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20230714 | 173000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20230714 | 172900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20230714 | 172800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20230714 | 172700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20230714 | 172600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20230714 | 172500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20230714 | 172400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20230714 | 172300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20230714 | 172200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20230714 | 172100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20230714 | 172000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20230714 | 171900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20230714 | 171800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20230714 | 171700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20230714 | 171600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20230714 | 171500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20230714 | 171400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 183 | 20230714 | 171300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20230714 | 171200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20230714 | 171100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20230714 | 171000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20230714 | 170900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20230714 | 170800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20230714 | 170700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20230714 | 170600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20230714 | 170500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20230714 | 170400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20230714 | 170300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20230714 | 170200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20230714 | 170100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20230714 | 170000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20230714 | 165900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20230714 | 165800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20230714 | 165700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20230714 | 165600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20230714 | 165500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20230714 | 165400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20230714 | 165300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20230714 | 165200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20230714 | 165100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20230714 | 165000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20230714 | 164900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20230714 | 164800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20230714 | 164700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20230714 | 164600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20230714 | 164500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20230714 | 164400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 213 | 20230714 | 164300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20230714 | 164200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20230714 | 164100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20230714 | 164000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20230714 | 163900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20230714 | 163800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20230714 | 163700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20230714 | 163600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20230714 | 163500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20230714 | 163400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20230714 | 163300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20230714 | 163200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20230714 | 163100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20230714 | 163000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20230714 | 162900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20230714 | 162800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20230714 | 162700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20230714 | 162600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20230714 | 162500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20230714 | 162400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20230714 | 162300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20230714 | 162200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20230714 | 162100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20230714 | 162000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20230714 | 161900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20230714 | 161800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20230714 | 161700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20230714 | 161600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20230714 | 161500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20230714 | 161400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 243 | 20230714 | 161300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 244 | 20230714 | 161200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 245 | 20230714 | 161100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 246 | 20230714 | 161000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 247 | 20230714 | 160900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 248 | 20230714 | 160800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 249 | 20230714 | 160700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 250 | 20230714 | 160600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20230714 | 160500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20230714 | 160400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20230714 | 160300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20230714 | 160200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20230714 | 160100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20230714 | 160000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20230714 | 155900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20230714 | 155800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20230714 | 155700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20230714 | 155600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 261 | 20230714 | 155500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 262 | 20230714 | 155400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 263 | 20230714 | 155300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20230714 | 155200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20230714 | 155100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20230714 | 155000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20230714 | 154900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20230714 | 154800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20230714 | 154700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20230714 | 154600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20230714 | 154500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20230714 | 154400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 273 | 20230714 | 154300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 274 | 20230714 | 154200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 275 | 20230714 | 154100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 276 | 20230714 | 154000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 277 | 20230714 | 153900 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20230714 | 153800 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20230714 | 153700 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20230714 | 153600 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20230714 | 153500 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20230714 | 153400 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20230714 | 153300 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20230714 | 153200 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20230714 | 153100 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20230714 | 153000 | 15158429450 | 48350 | 48350 | 48350 | 48350 | 7030 |
| 287 | 20230714 | 152900 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20230714 | 152800 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20230714 | 152700 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20230714 | 152600 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 291 | 20230714 | 152500 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 292 | 20230714 | 152400 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 293 | 20230714 | 152300 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 294 | 20230714 | 152200 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 295 | 20230714 | 152100 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 296 | 20230714 | 152000 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 0 |
| 297 | 20230714 | 151900 | 14818528950 | 48350 | 48350 | 48350 | 48350 | 164 |
| 298 | 20230714 | 151800 | 14810599550 | 48350 | 48350 | 48350 | 48300 | 518 |
| 299 | 20230714 | 151700 | 14785557650 | 48300 | 48300 | 48350 | 48250 | 518 |
| 300 | 20230714 | 151600 | 14760528850 | 48300 | 48300 | 48300 | 48250 | 282 |
| 301 | 20230714 | 151500 | 14746908300 | 48250 | 48250 | 48300 | 48250 | 498 |
| 302 | 20230714 | 151400 | 14722874750 | 48300 | 48300 | 48300 | 48250 | 636 |
| 303 | 20230714 | 151300 | 14692174050 | 48250 | 48300 | 48300 | 48250 | 155 |
| 304 | 20230714 | 151200 | 14684687600 | 48300 | 48250 | 48350 | 48250 | 302 |
| 305 | 20230714 | 151100 | 14670106850 | 48250 | 48200 | 48250 | 48200 | 273 |
| 306 | 20230714 | 151000 | 14656938150 | 48200 | 48100 | 48250 | 48100 | 618 |
| 307 | 20230714 | 150900 | 14627174700 | 48150 | 48100 | 48150 | 48100 | 292 |
| 308 | 20230714 | 150800 | 14613118550 | 48150 | 48200 | 48200 | 48150 | 415 |
| 309 | 20230714 | 150700 | 14593128250 | 48150 | 48150 | 48250 | 48100 | 447 |
| 310 | 20230714 | 150600 | 14571592450 | 48200 | 48100 | 48200 | 48100 | 227 |
| 311 | 20230714 | 150500 | 14560666400 | 48150 | 48200 | 48200 | 48100 | 473 |
| 312 | 20230714 | 150400 | 14537877350 | 48200 | 48100 | 48250 | 48050 | 321 |
| 313 | 20230714 | 150300 | 14522428250 | 48100 | 48200 | 48200 | 48000 | 875 |
| 314 | 20230714 | 150200 | 14480313650 | 48200 | 48150 | 48200 | 48100 | 260 |
| 315 | 20230714 | 150100 | 14467793950 | 48200 | 48200 | 48200 | 48100 | 686 |
| 316 | 20230714 | 150000 | 14434757150 | 48200 | 48200 | 48250 | 48100 | 936 |
| 317 | 20230714 | 145900 | 14389643100 | 48250 | 48200 | 48250 | 48200 | 297 |
| 318 | 20230714 | 145800 | 14375319400 | 48200 | 48250 | 48300 | 48150 | 751 |
| 319 | 20230714 | 145700 | 14339100150 | 48250 | 48200 | 48250 | 48200 | 315 |
| 320 | 20230714 | 145600 | 14323906750 | 48200 | 48150 | 48250 | 48150 | 479 |
| 321 | 20230714 | 145500 | 14300815000 | 48150 | 48200 | 48200 | 48100 | 610 |
| 322 | 20230714 | 145400 | 14271449250 | 48250 | 48100 | 48250 | 48100 | 355 |
| 323 | 20230714 | 145300 | 14254350050 | 48100 | 48200 | 48200 | 48100 | 232 |
| 324 | 20230714 | 145200 | 14243172450 | 48200 | 48150 | 48200 | 48100 | 512 |
| 325 | 20230714 | 145100 | 14218527700 | 48150 | 48300 | 48300 | 48100 | 524 |
| 326 | 20230714 | 145000 | 14193284450 | 48250 | 48250 | 48250 | 48150 | 259 |
| 327 | 20230714 | 144900 | 14180790600 | 48300 | 48150 | 48300 | 48150 | 269 |
| 328 | 20230714 | 144800 | 14167805350 | 48250 | 48150 | 48250 | 48150 | 249 |
| 329 | 20230714 | 144700 | 14155806300 | 48150 | 48200 | 48250 | 48150 | 420 |
| 330 | 20230714 | 144600 | 14135553500 | 48200 | 48150 | 48200 | 48150 | 87 |
| 331 | 20230714 | 144500 | 14131360350 | 48150 | 48100 | 48250 | 48100 | 334 |
| 332 | 20230714 | 144400 | 14115260750 | 48150 | 48100 | 48150 | 48100 | 201 |
| 333 | 20230714 | 144300 | 14105591200 | 48150 | 48150 | 48150 | 48100 | 37 |
| 334 | 20230714 | 144200 | 14103809950 | 48100 | 48200 | 48200 | 48100 | 86 |
| 335 | 20230714 | 144100 | 14099669450 | 48200 | 48150 | 48200 | 48100 | 187 |
| 336 | 20230714 | 144000 | 14090669950 | 48200 | 48150 | 48200 | 48150 | 62 |
| 337 | 20230714 | 143900 | 14087681900 | 48100 | 48100 | 48150 | 48050 | 68 |
| 338 | 20230714 | 143800 | 14084411350 | 48100 | 48050 | 48200 | 48050 | 208 |
| 339 | 20230714 | 143700 | 14074401500 | 48050 | 48050 | 48100 | 48050 | 107 |
| 340 | 20230714 | 143600 | 14069258650 | 48050 | 48050 | 48100 | 48000 | 218 |
| 341 | 20230714 | 143500 | 14058790900 | 48000 | 48100 | 48100 | 48000 | 789 |
| 342 | 20230714 | 143400 | 14020912550 | 48100 | 48050 | 48100 | 48050 | 121 |
| 343 | 20230714 | 143300 | 14015095600 | 48050 | 48050 | 48050 | 48050 | 250 |
| 344 | 20230714 | 143200 | 14003083100 | 48100 | 48100 | 48100 | 48000 | 685 |
| 345 | 20230714 | 143100 | 13970175700 | 48100 | 48100 | 48100 | 48050 | 52 |
| 346 | 20230714 | 143000 | 13967675050 | 48100 | 48050 | 48100 | 48050 | 180 |
| 347 | 20230714 | 142900 | 13959020250 | 48100 | 48100 | 48150 | 48050 | 169 |
| 348 | 20230714 | 142800 | 13950890950 | 48100 | 48100 | 48200 | 48050 | 91 |
| 349 | 20230714 | 142700 | 13946512100 | 48100 | 48050 | 48100 | 48050 | 427 |
| 350 | 20230714 | 142600 | 13925973500 | 48100 | 48050 | 48150 | 48000 | 256 |
| 351 | 20230714 | 142500 | 13913663350 | 48000 | 48100 | 48200 | 48000 | 499 |
| 352 | 20230714 | 142400 | 13889680150 | 48100 | 48100 | 48150 | 48050 | 290 |
| 353 | 20230714 | 142300 | 13875730450 | 48150 | 47950 | 48150 | 47900 | 1256 |
| 354 | 20230714 | 142200 | 13815446750 | 47900 | 47950 | 47950 | 47900 | 71 |
| 355 | 20230714 | 142100 | 13812044800 | 47950 | 47850 | 47950 | 47850 | 53 |
| 356 | 20230714 | 142000 | 13809504650 | 47900 | 47850 | 47900 | 47800 | 1593 |
| 357 | 20230714 | 141900 | 13733252700 | 47900 | 48000 | 48000 | 47900 | 1408 |
| 358 | 20230714 | 141800 | 13665777150 | 47950 | 47950 | 48000 | 47900 | 118 |
| 359 | 20230714 | 141700 | 13660120750 | 47950 | 48100 | 48100 | 47900 | 2534 |
| 360 | 20230714 | 141600 | 13538453550 | 48050 | 48050 | 48100 | 48050 | 121 |
| 361 | 20230714 | 141500 | 13532634550 | 48050 | 48050 | 48100 | 48050 | 124 |
| 362 | 20230714 | 141400 | 13526676300 | 48050 | 48050 | 48100 | 48050 | 666 |
| 363 | 20230714 | 141300 | 13494671300 | 48050 | 48100 | 48150 | 48050 | 197 |
| 364 | 20230714 | 141200 | 13485199500 | 48150 | 48200 | 48200 | 48100 | 1505 |
| 365 | 20230714 | 141100 | 13412781600 | 48200 | 48200 | 48250 | 48150 | 158 |
| 366 | 20230714 | 141000 | 13405165950 | 48250 | 48200 | 48250 | 48200 | 140 |
| 367 | 20230714 | 140900 | 13398417800 | 48200 | 48200 | 48250 | 48200 | 215 |
| 368 | 20230714 | 140800 | 13388053550 | 48200 | 48250 | 48250 | 48200 | 782 |
| 369 | 20230714 | 140700 | 13350359950 | 48200 | 48250 | 48250 | 48200 | 248 |
| 370 | 20230714 | 140600 | 13338402050 | 48200 | 48300 | 48300 | 48200 | 1267 |
| 371 | 20230714 | 140500 | 13277273800 | 48300 | 48300 | 48350 | 48300 | 188 |
| 372 | 20230714 | 140400 | 13268193200 | 48400 | 48300 | 48400 | 48250 | 131 |
| 373 | 20230714 | 140300 | 13261870100 | 48300 | 48300 | 48300 | 48250 | 360 |
| 374 | 20230714 | 140200 | 13244483150 | 48300 | 48450 | 48450 | 48300 | 215 |
| 375 | 20230714 | 140100 | 13234098250 | 48450 | 48450 | 48450 | 48350 | 276 |
| 376 | 20230714 | 140000 | 13220744800 | 48450 | 48400 | 48450 | 48300 | 488 |
| 377 | 20230714 | 135900 | 13197137150 | 48300 | 48350 | 48350 | 48250 | 236 |
| 378 | 20230714 | 135800 | 13185738350 | 48350 | 48350 | 48400 | 48350 | 104 |
| 379 | 20230714 | 135700 | 13180709800 | 48350 | 48350 | 48400 | 48350 | 32 |
| 380 | 20230714 | 135600 | 13179161700 | 48400 | 48450 | 48450 | 48350 | 18 |
| 381 | 20230714 | 135500 | 13178290650 | 48450 | 48300 | 48450 | 48300 | 124 |
| 382 | 20230714 | 135400 | 13172298650 | 48300 | 48250 | 48300 | 48250 | 94 |
| 383 | 20230714 | 135300 | 13167762600 | 48250 | 48300 | 48300 | 48250 | 288 |
| 384 | 20230714 | 135200 | 13153855850 | 48350 | 48350 | 48400 | 48300 | 401 |
| 385 | 20230714 | 135100 | 13134469300 | 48450 | 48450 | 48450 | 48450 | 5 |
| 386 | 20230714 | 135000 | 13134227050 | 48450 | 48400 | 48450 | 48350 | 122 |
| 387 | 20230714 | 134900 | 13128324500 | 48400 | 48350 | 48450 | 48350 | 221 |
| 388 | 20230714 | 134800 | 13117634750 | 48350 | 48350 | 48350 | 48350 | 34 |
| 389 | 20230714 | 134700 | 13115990850 | 48350 | 48250 | 48350 | 48200 | 201 |
| 390 | 20230714 | 134600 | 13106282200 | 48200 | 48250 | 48250 | 48200 | 73 |
| 391 | 20230714 | 134500 | 13102760450 | 48300 | 48250 | 48300 | 48200 | 205 |
| 392 | 20230714 | 134400 | 13092873300 | 48250 | 48200 | 48250 | 48200 | 12 |
| 393 | 20230714 | 134300 | 13092294500 | 48250 | 48300 | 48300 | 48250 | 132 |
| 394 | 20230714 | 134200 | 13085925150 | 48300 | 48350 | 48350 | 48300 | 33 |
| 395 | 20230714 | 134100 | 13084330850 | 48250 | 48200 | 48350 | 48150 | 802 |
| 396 | 20230714 | 134000 | 13045672050 | 48200 | 48150 | 48200 | 48150 | 45 |
| 397 | 20230714 | 133900 | 13043503200 | 48150 | 48150 | 48150 | 48100 | 79 |
| 398 | 20230714 | 133800 | 13039699700 | 48100 | 48100 | 48200 | 48050 | 724 |
| 399 | 20230714 | 133700 | 13004869900 | 48050 | 48150 | 48150 | 48050 | 941 |
| 400 | 20230714 | 133600 | 12959607650 | 48100 | 48150 | 48200 | 48100 | 1251 |
| 401 | 20230714 | 133500 | 12899379950 | 48150 | 48150 | 48200 | 48150 | 99 |
| 402 | 20230714 | 133400 | 12894612750 | 48200 | 48300 | 48350 | 48200 | 2601 |
| 403 | 20230714 | 133300 | 12769127850 | 48300 | 48350 | 48350 | 48250 | 295 |
| 404 | 20230714 | 133200 | 12754882450 | 48250 | 48300 | 48300 | 48250 | 341 |
| 405 | 20230714 | 133100 | 12738413400 | 48300 | 48250 | 48300 | 48250 | 350 |
| 406 | 20230714 | 133000 | 12721508800 | 48300 | 48250 | 48300 | 48250 | 116 |
| 407 | 20230714 | 132900 | 12715910450 | 48250 | 48250 | 48300 | 48250 | 39 |
| 408 | 20230714 | 132800 | 12714028550 | 48250 | 48250 | 48300 | 48250 | 103 |
| 409 | 20230714 | 132700 | 12709058750 | 48250 | 48250 | 48300 | 48250 | 68 |
| 410 | 20230714 | 132600 | 12705777500 | 48250 | 48250 | 48300 | 48250 | 73 |
| 411 | 20230714 | 132500 | 12702254200 | 48250 | 48400 | 48400 | 48250 | 140 |
| 412 | 20230714 | 132400 | 12695486700 | 48450 | 48450 | 48450 | 48400 | 282 |
| 413 | 20230714 | 132300 | 12681825800 | 48450 | 48500 | 48550 | 48450 | 66 |
| 414 | 20230714 | 132200 | 12678625500 | 48500 | 48500 | 48500 | 48450 | 43 |
| 415 | 20230714 | 132100 | 12676540150 | 48500 | 48500 | 48550 | 48450 | 144 |
| 416 | 20230714 | 132000 | 12669559500 | 48500 | 48500 | 48550 | 48450 | 286 |
| 417 | 20230714 | 131900 | 12655687700 | 48550 | 48450 | 48550 | 48400 | 157 |
| 418 | 20230714 | 131800 | 12648074350 | 48450 | 48250 | 48450 | 48250 | 568 |
| 419 | 20230714 | 131700 | 12620588050 | 48250 | 48250 | 48250 | 48200 | 24 |
| 420 | 20230714 | 131600 | 12619430300 | 48250 | 48300 | 48350 | 48250 | 612 |
| 421 | 20230714 | 131500 | 12589879550 | 48250 | 48250 | 48250 | 48200 | 38 |
| 422 | 20230714 | 131400 | 12588046200 | 48250 | 48250 | 48300 | 48200 | 253 |
| 423 | 20230714 | 131300 | 12575840950 | 48250 | 48300 | 48300 | 48200 | 469 |
| 424 | 20230714 | 131200 | 12553228600 | 48300 | 48300 | 48300 | 48300 | 132 |
| 425 | 20230714 | 131100 | 12546853000 | 48300 | 48350 | 48350 | 48300 | 138 |
| 426 | 20230714 | 131000 | 12540186900 | 48350 | 48300 | 48350 | 48300 | 37 |
| 427 | 20230714 | 130900 | 12538398150 | 48300 | 48200 | 48350 | 48150 | 126 |
| 428 | 20230714 | 130800 | 12532324450 | 48200 | 48200 | 48200 | 48150 | 84 |
| 429 | 20230714 | 130700 | 12528276250 | 48200 | 48150 | 48200 | 48100 | 221 |
| 430 | 20230714 | 130600 | 12517637500 | 48150 | 48300 | 48300 | 48100 | 2682 |
| 431 | 20230714 | 130500 | 12388429700 | 48300 | 48350 | 48350 | 48250 | 832 |
| 432 | 20230714 | 130400 | 12348243900 | 48350 | 48350 | 48350 | 48300 | 215 |
| 433 | 20230714 | 130300 | 12337854600 | 48350 | 48350 | 48400 | 48350 | 229 |
| 434 | 20230714 | 130200 | 12326778400 | 48350 | 48300 | 48350 | 48250 | 455 |
| 435 | 20230714 | 130100 | 12304794600 | 48300 | 48300 | 48350 | 48300 | 192 |
| 436 | 20230714 | 130000 | 12295520950 | 48350 | 48350 | 48350 | 48300 | 140 |
| 437 | 20230714 | 125900 | 12288757000 | 48350 | 48400 | 48400 | 48350 | 244 |
| 438 | 20230714 | 125800 | 12276951800 | 48400 | 48300 | 48450 | 48300 | 174 |
| 439 | 20230714 | 125700 | 12268539950 | 48300 | 48400 | 48400 | 48250 | 2474 |
| 440 | 20230714 | 125600 | 12149024500 | 48400 | 48400 | 48450 | 48400 | 529 |
| 441 | 20230714 | 125500 | 12123420100 | 48400 | 48500 | 48550 | 48400 | 1351 |
| 442 | 20230714 | 125400 | 12057989200 | 48500 | 48500 | 48500 | 48450 | 265 |
| 443 | 20230714 | 125300 | 12045136800 | 48500 | 48550 | 48550 | 48500 | 35 |
| 444 | 20230714 | 125200 | 12043439050 | 48550 | 48600 | 48600 | 48500 | 665 |
| 445 | 20230714 | 125100 | 12011158450 | 48600 | 48600 | 48600 | 48550 | 150 |
| 446 | 20230714 | 125000 | 12003872400 | 48600 | 48700 | 48700 | 48600 | 20 |
| 447 | 20230714 | 124900 | 12002899800 | 48700 | 48650 | 48700 | 48500 | 1462 |
| 448 | 20230714 | 124800 | 11931954850 | 48550 | 48600 | 48600 | 48500 | 107 |
| 449 | 20230714 | 124700 | 11926760000 | 48600 | 48750 | 48750 | 48550 | 1450 |
| 450 | 20230714 | 124600 | 11856299350 | 48700 | 48700 | 48700 | 48700 | 14 |
| 451 | 20230714 | 124500 | 11855617550 | 48700 | 48600 | 48750 | 48600 | 424 |
| 452 | 20230714 | 124400 | 11834984500 | 48600 | 48600 | 48600 | 48550 | 41 |
| 453 | 20230714 | 124300 | 11832992500 | 48550 | 48600 | 48600 | 48550 | 252 |
| 454 | 20230714 | 124200 | 11820756850 | 48600 | 48600 | 48600 | 48550 | 84 |
| 455 | 20230714 | 124100 | 11816676300 | 48550 | 48550 | 48550 | 48500 | 323 |
| 456 | 20230714 | 124000 | 11800995300 | 48550 | 48500 | 48550 | 48500 | 446 |
| 457 | 20230714 | 123900 | 11779356800 | 48500 | 48450 | 48500 | 48450 | 152 |
| 458 | 20230714 | 123800 | 11771991550 | 48450 | 48550 | 48550 | 48350 | 1001 |
| 459 | 20230714 | 123700 | 11723489650 | 48500 | 48550 | 48550 | 48500 | 156 |
| 460 | 20230714 | 123600 | 11715918950 | 48550 | 48600 | 48650 | 48550 | 54 |
| 461 | 20230714 | 123500 | 11713294550 | 48600 | 48500 | 48600 | 48500 | 164 |
| 462 | 20230714 | 123400 | 11705332650 | 48450 | 48550 | 48550 | 48450 | 1763 |
| 463 | 20230714 | 123300 | 11619809000 | 48550 | 48550 | 48600 | 48500 | 977 |
| 464 | 20230714 | 123200 | 11572392650 | 48600 | 48600 | 48650 | 48600 | 214 |
| 465 | 20230714 | 123100 | 11561991450 | 48600 | 48650 | 48650 | 48600 | 179 |
| 466 | 20230714 | 123000 | 11553291150 | 48600 | 48650 | 48650 | 48600 | 78 |
| 467 | 20230714 | 122900 | 11549498350 | 48600 | 48650 | 48650 | 48600 | 538 |
| 468 | 20230714 | 122800 | 11523341350 | 48750 | 48800 | 48800 | 48650 | 706 |
| 469 | 20230714 | 122700 | 11488932350 | 48850 | 48800 | 48850 | 48800 | 81 |
| 470 | 20230714 | 122600 | 11484978750 | 48800 | 48800 | 48850 | 48700 | 361 |
| 471 | 20230714 | 122500 | 11467354550 | 48800 | 48700 | 48800 | 48650 | 366 |
| 472 | 20230714 | 122400 | 11449529700 | 48650 | 48650 | 48700 | 48550 | 1322 |
| 473 | 20230714 | 122300 | 11385290100 | 48700 | 48650 | 48700 | 48600 | 303 |
| 474 | 20230714 | 122200 | 11370554550 | 48650 | 48700 | 48700 | 48650 | 124 |
| 475 | 20230714 | 122100 | 11364521750 | 48700 | 48600 | 48700 | 48600 | 249 |
| 476 | 20230714 | 122000 | 11352408050 | 48650 | 48600 | 48650 | 48550 | 386 |
| 477 | 20230714 | 121900 | 11333649200 | 48650 | 48750 | 48750 | 48600 | 1402 |
| 478 | 20230714 | 121800 | 11265393300 | 48800 | 48700 | 48800 | 48700 | 658 |
| 479 | 20230714 | 121700 | 11233334950 | 48700 | 48750 | 48750 | 48700 | 144 |
| 480 | 20230714 | 121600 | 11226320450 | 48750 | 48750 | 48750 | 48700 | 238 |
| 481 | 20230714 | 121500 | 11214727650 | 48750 | 48700 | 48750 | 48700 | 173 |
| 482 | 20230714 | 121400 | 11206297550 | 48750 | 48750 | 48750 | 48700 | 205 |
| 483 | 20230714 | 121300 | 11196310300 | 48750 | 48850 | 48850 | 48750 | 1177 |
| 484 | 20230714 | 121200 | 11138889550 | 48850 | 48900 | 48950 | 48850 | 1172 |
| 485 | 20230714 | 121100 | 11081586050 | 48950 | 48950 | 49000 | 48950 | 145 |
| 486 | 20230714 | 121000 | 11074486550 | 48950 | 48950 | 48950 | 48900 | 117 |
| 487 | 20230714 | 120900 | 11068761100 | 48900 | 48950 | 48950 | 48900 | 350 |
| 488 | 20230714 | 120800 | 11051641050 | 48950 | 48900 | 48950 | 48900 | 591 |
| 489 | 20230714 | 120700 | 11022721500 | 48900 | 48950 | 48950 | 48900 | 124 |
| 490 | 20230714 | 120600 | 11016655800 | 48950 | 48900 | 48950 | 48900 | 333 |
| 491 | 20230714 | 120500 | 11000369600 | 48900 | 48900 | 48900 | 48850 | 128 |
| 492 | 20230714 | 120400 | 10994113250 | 48950 | 48900 | 48950 | 48900 | 169 |
| 493 | 20230714 | 120300 | 10985847800 | 48900 | 48900 | 48950 | 48900 | 179 |
| 494 | 20230714 | 120200 | 10977094650 | 48900 | 48950 | 48950 | 48900 | 328 |
| 495 | 20230714 | 120100 | 10961043750 | 48950 | 48950 | 49050 | 48950 | 71 |
| 496 | 20230714 | 120000 | 10957568000 | 48900 | 48950 | 48950 | 48850 | 290 |
| 497 | 20230714 | 115900 | 10943398550 | 48900 | 48850 | 48950 | 48850 | 449 |
| 498 | 20230714 | 115800 | 10921441450 | 48900 | 48950 | 49000 | 48850 | 2351 |
| 499 | 20230714 | 115700 | 10806475150 | 49000 | 49000 | 49000 | 48900 | 247 |
| 500 | 20230714 | 115600 | 10794385900 | 49000 | 49000 | 49000 | 48900 | 919 |
| 501 | 20230714 | 115500 | 10749404850 | 49000 | 49100 | 49200 | 48950 | 790 |
| 502 | 20230714 | 115400 | 10710670950 | 49100 | 49150 | 49200 | 49100 | 336 |
| 503 | 20230714 | 115300 | 10694161200 | 49150 | 49150 | 49200 | 49100 | 566 |
| 504 | 20230714 | 115200 | 10666343700 | 49150 | 49250 | 49300 | 49150 | 361 |
| 505 | 20230714 | 115100 | 10648577350 | 49250 | 49250 | 49300 | 49250 | 275 |
| 506 | 20230714 | 115000 | 10635029550 | 49250 | 49400 | 49400 | 49150 | 9440 |
| 507 | 20230714 | 114900 | 10170747950 | 49400 | 49300 | 49400 | 49300 | 927 |
| 508 | 20230714 | 114800 | 10125041900 | 49350 | 49450 | 49450 | 49300 | 1211 |
| 509 | 20230714 | 114700 | 10065287450 | 49500 | 49500 | 49500 | 49450 | 313 |
| 510 | 20230714 | 114600 | 10049802700 | 49500 | 49600 | 49600 | 49450 | 448 |
| 511 | 20230714 | 114500 | 10027609600 | 49600 | 49600 | 49600 | 49600 | 273 |
| 512 | 20230714 | 114400 | 10014068800 | 49650 | 49600 | 49650 | 49550 | 913 |
| 513 | 20230714 | 114300 | 9968789050 | 49600 | 49550 | 49600 | 49500 | 167 |
| 514 | 20230714 | 114200 | 9960510900 | 49500 | 49550 | 49550 | 49450 | 435 |
| 515 | 20230714 | 114100 | 9938981000 | 49550 | 49850 | 49850 | 49550 | 1225 |
| 516 | 20230714 | 114000 | 9878196350 | 49800 | 49750 | 49800 | 49700 | 647 |
| 517 | 20230714 | 113900 | 9846007350 | 49750 | 49850 | 49850 | 49700 | 461 |
| 518 | 20230714 | 113800 | 9823059600 | 49850 | 49750 | 49850 | 49700 | 2595 |
| 519 | 20230714 | 113700 | 9693803150 | 49750 | 49700 | 49800 | 49600 | 1596 |
| 520 | 20230714 | 113600 | 9614479550 | 49700 | 49650 | 49750 | 49650 | 985 |
| 521 | 20230714 | 113500 | 9565524000 | 49650 | 49600 | 49650 | 49600 | 191 |
| 522 | 20230714 | 113400 | 9556044750 | 49600 | 49600 | 49700 | 49600 | 1310 |
| 523 | 20230714 | 113300 | 9490995600 | 49650 | 49500 | 49650 | 49500 | 999 |
| 524 | 20230714 | 113200 | 9441505900 | 49550 | 49500 | 49550 | 49500 | 103 |
| 525 | 20230714 | 113100 | 9436404800 | 49500 | 49500 | 49550 | 49500 | 730 |
| 526 | 20230714 | 113000 | 9400266100 | 49500 | 49500 | 49550 | 49500 | 407 |
| 527 | 20230714 | 112900 | 9380119550 | 49500 | 49400 | 49500 | 49400 | 653 |
| 528 | 20230714 | 112800 | 9347822950 | 49400 | 49600 | 49600 | 49400 | 626 |
| 529 | 20230714 | 112700 | 9316796400 | 49600 | 49600 | 49600 | 49550 | 645 |
| 530 | 20230714 | 112600 | 9284827900 | 49600 | 49600 | 49600 | 49600 | 167 |
| 531 | 20230714 | 112500 | 9276544700 | 49600 | 49550 | 49600 | 49500 | 153 |
| 532 | 20230714 | 112400 | 9268965650 | 49550 | 49600 | 49600 | 49550 | 898 |
| 533 | 20230714 | 112300 | 9224435100 | 49600 | 49450 | 49600 | 49350 | 1086 |
| 534 | 20230714 | 112200 | 9170771100 | 49500 | 49500 | 49550 | 49500 | 197 |
| 535 | 20230714 | 112100 | 9161018750 | 49500 | 49500 | 49500 | 49450 | 149 |
| 536 | 20230714 | 112000 | 9153646000 | 49500 | 49600 | 49650 | 49500 | 1044 |
| 537 | 20230714 | 111900 | 9101895550 | 49600 | 49600 | 49650 | 49600 | 480 |
| 538 | 20230714 | 111800 | 9078080950 | 49600 | 49500 | 49650 | 49500 | 783 |
| 539 | 20230714 | 111700 | 9039265400 | 49500 | 49350 | 49500 | 49300 | 1335 |
| 540 | 20230714 | 111600 | 8973365900 | 49300 | 49300 | 49350 | 49300 | 132 |
| 541 | 20230714 | 111500 | 8966854200 | 49300 | 49400 | 49400 | 49300 | 190 |
| 542 | 20230714 | 111400 | 8957472950 | 49400 | 49450 | 49450 | 49350 | 5643 |
| 543 | 20230714 | 111300 | 8678964850 | 49450 | 49550 | 49550 | 49350 | 9006 |
| 544 | 20230714 | 111200 | 8233510300 | 49550 | 49550 | 49600 | 49500 | 447 |
| 545 | 20230714 | 111100 | 8211364850 | 49550 | 49450 | 49550 | 49400 | 491 |
| 546 | 20230714 | 111000 | 8187088750 | 49450 | 49550 | 49550 | 49400 | 4525 |
| 547 | 20230714 | 110900 | 7963373700 | 49550 | 49550 | 49550 | 49550 | 304 |
| 548 | 20230714 | 110800 | 7948310500 | 49550 | 49600 | 49600 | 49550 | 417 |
| 549 | 20230714 | 110700 | 7927640750 | 49550 | 49500 | 49550 | 49500 | 579 |
| 550 | 20230714 | 110600 | 7898951800 | 49500 | 49600 | 49600 | 49500 | 627 |
| 551 | 20230714 | 110500 | 7867887400 | 49600 | 49650 | 49650 | 49600 | 290 |
| 552 | 20230714 | 110400 | 7853500050 | 49650 | 49600 | 49650 | 49600 | 607 |
| 553 | 20230714 | 110300 | 7823389950 | 49550 | 49550 | 49600 | 49450 | 458 |
| 554 | 20230714 | 110200 | 7800696200 | 49500 | 49450 | 49500 | 49400 | 1384 |
| 555 | 20230714 | 110100 | 7732219750 | 49400 | 49400 | 49400 | 49350 | 412 |
| 556 | 20230714 | 110000 | 7711873650 | 49400 | 49450 | 49500 | 49400 | 264 |
| 557 | 20230714 | 105900 | 7698824550 | 49450 | 49500 | 49500 | 49450 | 544 |
| 558 | 20230714 | 105800 | 7671904450 | 49500 | 49500 | 49500 | 49400 | 173 |
| 559 | 20230714 | 105700 | 7663346350 | 49500 | 49550 | 49600 | 49500 | 546 |
| 560 | 20230714 | 105600 | 7636306950 | 49600 | 49600 | 49650 | 49550 | 380 |
| 561 | 20230714 | 105500 | 7617460000 | 49600 | 49700 | 49700 | 49600 | 1474 |
| 562 | 20230714 | 105400 | 7544248800 | 49700 | 49550 | 49700 | 49550 | 1688 |
| 563 | 20230714 | 105300 | 7460478650 | 49550 | 49400 | 49550 | 49300 | 2837 |
| 564 | 20230714 | 105200 | 7320246350 | 49400 | 49300 | 49400 | 49300 | 1105 |
| 565 | 20230714 | 105100 | 7265721900 | 49350 | 49300 | 49350 | 49300 | 318 |
| 566 | 20230714 | 105000 | 7250033650 | 49250 | 49350 | 49400 | 49250 | 449 |
| 567 | 20230714 | 104900 | 7227885350 | 49350 | 49100 | 49350 | 49100 | 939 |
| 568 | 20230714 | 104800 | 7181655600 | 49100 | 49200 | 49200 | 49100 | 350 |
| 569 | 20230714 | 104700 | 7164441950 | 49200 | 49150 | 49200 | 49100 | 498 |
| 570 | 20230714 | 104600 | 7139961900 | 49150 | 49150 | 49200 | 49100 | 318 |
| 571 | 20230714 | 104500 | 7124334200 | 49150 | 49050 | 49150 | 49000 | 516 |
| 572 | 20230714 | 104400 | 7099006250 | 49050 | 49000 | 49050 | 49000 | 619 |
| 573 | 20230714 | 104300 | 7068672800 | 49000 | 49000 | 49000 | 48950 | 149 |
| 574 | 20230714 | 104200 | 7061372400 | 49000 | 49050 | 49050 | 49000 | 400 |
| 575 | 20230714 | 104100 | 7041766650 | 49050 | 49000 | 49100 | 49000 | 425 |
| 576 | 20230714 | 104000 | 7020920300 | 49000 | 49050 | 49050 | 49000 | 121 |
| 577 | 20230714 | 103900 | 7014985550 | 49050 | 49050 | 49100 | 49000 | 288 |
| 578 | 20230714 | 103800 | 7000856250 | 49050 | 48950 | 49100 | 48950 | 741 |
| 579 | 20230714 | 103700 | 6964552950 | 48950 | 49000 | 49000 | 48950 | 378 |
| 580 | 20230714 | 103600 | 6946035500 | 49000 | 49050 | 49050 | 48950 | 237 |
| 581 | 20230714 | 103500 | 6934426700 | 49000 | 49050 | 49050 | 49000 | 268 |
| 582 | 20230714 | 103400 | 6921287550 | 49050 | 49100 | 49100 | 49000 | 207 |
| 583 | 20230714 | 103300 | 6911136250 | 49050 | 49000 | 49100 | 49000 | 372 |
| 584 | 20230714 | 103200 | 6892885300 | 49000 | 49000 | 49100 | 49000 | 354 |
| 585 | 20230714 | 103100 | 6875534850 | 49000 | 49050 | 49100 | 49000 | 744 |
| 586 | 20230714 | 103000 | 6839073400 | 49100 | 49150 | 49150 | 49000 | 790 |
| 587 | 20230714 | 102900 | 6800318700 | 49150 | 49100 | 49150 | 49050 | 186 |
| 588 | 20230714 | 102800 | 6791179450 | 49100 | 49100 | 49150 | 49050 | 322 |
| 589 | 20230714 | 102700 | 6775369100 | 49150 | 49100 | 49150 | 49100 | 330 |
| 590 | 20230714 | 102600 | 6759162900 | 49150 | 49150 | 49200 | 49150 | 232 |
| 591 | 20230714 | 102500 | 6747760050 | 49150 | 49100 | 49200 | 49100 | 426 |
| 592 | 20230714 | 102400 | 6726818750 | 49100 | 49050 | 49150 | 49050 | 541 |
| 593 | 20230714 | 102300 | 6700253750 | 49100 | 49150 | 49200 | 49100 | 474 |
| 594 | 20230714 | 102200 | 6676962250 | 49150 | 49000 | 49200 | 49000 | 1320 |
| 595 | 20230714 | 102100 | 6612164150 | 49000 | 49000 | 49050 | 48950 | 429 |
| 596 | 20230714 | 102000 | 6591143350 | 49000 | 48850 | 49000 | 48850 | 1200 |
| 597 | 20230714 | 101900 | 6532482300 | 48850 | 48900 | 48950 | 48850 | 558 |
| 598 | 20230714 | 101800 | 6505214100 | 48850 | 48800 | 48950 | 48750 | 1241 |
| 599 | 20230714 | 101700 | 6444643250 | 48800 | 48850 | 48900 | 48750 | 568 |
| 600 | 20230714 | 101600 | 6416918950 | 48850 | 48850 | 48900 | 48850 | 551 |
| 601 | 20230714 | 101500 | 6389996950 | 48850 | 48850 | 48900 | 48800 | 467 |
| 602 | 20230714 | 101400 | 6367176050 | 48900 | 48850 | 48900 | 48750 | 114 |
| 603 | 20230714 | 101300 | 6361609000 | 48900 | 48800 | 48900 | 48750 | 402 |
| 604 | 20230714 | 101200 | 6341984150 | 48800 | 48850 | 48850 | 48750 | 530 |
| 605 | 20230714 | 101100 | 6316112850 | 48800 | 48900 | 48900 | 48800 | 884 |
| 606 | 20230714 | 101000 | 6272908100 | 48900 | 48950 | 48950 | 48850 | 292 |
| 607 | 20230714 | 100900 | 6258631150 | 48950 | 48800 | 48950 | 48800 | 327 |
| 608 | 20230714 | 100800 | 6242644950 | 48750 | 48700 | 48800 | 48700 | 439 |
| 609 | 20230714 | 100700 | 6221251400 | 48700 | 48800 | 48800 | 48650 | 716 |
| 610 | 20230714 | 100600 | 6186369000 | 48750 | 48700 | 48750 | 48700 | 376 |
| 611 | 20230714 | 100500 | 6168052500 | 48700 | 48850 | 48900 | 48700 | 3113 |
| 612 | 20230714 | 100400 | 6016034100 | 48900 | 48850 | 48950 | 48850 | 1392 |
| 613 | 20230714 | 100300 | 5947971100 | 48900 | 48900 | 48900 | 48850 | 1509 |
| 614 | 20230714 | 100200 | 5874226450 | 48900 | 48900 | 48900 | 48850 | 961 |
| 615 | 20230714 | 100100 | 5827246100 | 48900 | 49100 | 49100 | 48900 | 2217 |
| 616 | 20230714 | 100000 | 5718603000 | 49100 | 49100 | 49100 | 49050 | 797 |
| 617 | 20230714 | 095900 | 5679482150 | 49150 | 49250 | 49250 | 49150 | 1085 |
| 618 | 20230714 | 095800 | 5626083200 | 49250 | 49250 | 49250 | 49200 | 142 |
| 619 | 20230714 | 095700 | 5619094750 | 49250 | 49350 | 49350 | 49150 | 461 |
| 620 | 20230714 | 095600 | 5596389850 | 49350 | 49050 | 49350 | 49050 | 356 |
| 621 | 20230714 | 095500 | 5578911350 | 49050 | 49200 | 49250 | 49050 | 2584 |
| 622 | 20230714 | 095400 | 5451952800 | 49200 | 49300 | 49300 | 49150 | 1487 |
| 623 | 20230714 | 095300 | 5378743450 | 49300 | 49250 | 49400 | 49200 | 1769 |
| 624 | 20230714 | 095200 | 5291599450 | 49300 | 49250 | 49400 | 49200 | 1386 |
| 625 | 20230714 | 095100 | 5223221750 | 49250 | 49250 | 49300 | 49200 | 510 |
| 626 | 20230714 | 095000 | 5198103150 | 49100 | 49400 | 49450 | 49100 | 3826 |
| 627 | 20230714 | 094900 | 5009471400 | 49400 | 49400 | 49450 | 49350 | 1002 |
| 628 | 20230714 | 094800 | 4959994150 | 49400 | 49500 | 49550 | 49350 | 2109 |
| 629 | 20230714 | 094700 | 4855827100 | 49500 | 49500 | 49500 | 49400 | 1128 |
| 630 | 20230714 | 094600 | 4800046750 | 49450 | 49550 | 49600 | 49400 | 2791 |
| 631 | 20230714 | 094500 | 4661974700 | 49600 | 49550 | 49600 | 49500 | 1087 |
| 632 | 20230714 | 094400 | 4608099800 | 49550 | 49450 | 49600 | 49400 | 1372 |
| 633 | 20230714 | 094300 | 4540156800 | 49400 | 49400 | 49550 | 49400 | 2080 |
| 634 | 20230714 | 094200 | 4437322950 | 49450 | 49550 | 49550 | 49350 | 3915 |
| 635 | 20230714 | 094100 | 4243813600 | 49550 | 49600 | 49700 | 49500 | 2734 |
| 636 | 20230714 | 094000 | 4108372050 | 49600 | 49800 | 49800 | 49550 | 2142 |
| 637 | 20230714 | 093900 | 4001930550 | 49750 | 49800 | 49800 | 49600 | 2197 |
| 638 | 20230714 | 093800 | 3892703600 | 49800 | 49500 | 49800 | 49500 | 1839 |
| 639 | 20230714 | 093700 | 3801419400 | 49500 | 49900 | 49900 | 49450 | 4041 |
| 640 | 20230714 | 093600 | 3600582800 | 49950 | 49550 | 50000 | 49500 | 6950 |
| 641 | 20230714 | 093500 | 3253980050 | 49500 | 49400 | 49550 | 49350 | 5356 |
| 642 | 20230714 | 093400 | 2989052800 | 49400 | 48750 | 49400 | 48750 | 5359 |
| 643 | 20230714 | 093300 | 2726274150 | 48750 | 48750 | 48800 | 48750 | 263 |
| 644 | 20230714 | 093200 | 2713452550 | 48750 | 48700 | 48800 | 48600 | 1662 |
| 645 | 20230714 | 093100 | 2632483100 | 48700 | 48650 | 48700 | 48550 | 486 |
| 646 | 20230714 | 093000 | 2608851300 | 48650 | 48600 | 48650 | 48550 | 1045 |
| 647 | 20230714 | 092900 | 2558073900 | 48600 | 48650 | 48650 | 48600 | 685 |
| 648 | 20230714 | 092800 | 2524780950 | 48650 | 48600 | 48700 | 48550 | 894 |
| 649 | 20230714 | 092700 | 2481326950 | 48600 | 48850 | 48900 | 48600 | 2152 |
| 650 | 20230714 | 092600 | 2376470650 | 48900 | 48850 | 48900 | 48800 | 651 |
| 651 | 20230714 | 092500 | 2344690100 | 48850 | 48850 | 48900 | 48800 | 698 |
| 652 | 20230714 | 092400 | 2310600700 | 48850 | 48750 | 49000 | 48700 | 1249 |
| 653 | 20230714 | 092300 | 2249577900 | 48750 | 48750 | 48800 | 48650 | 827 |
| 654 | 20230714 | 092200 | 2209239650 | 48750 | 48750 | 48800 | 48750 | 76 |
| 655 | 20230714 | 092100 | 2205531700 | 48800 | 48800 | 48850 | 48700 | 640 |
| 656 | 20230714 | 092000 | 2174296650 | 48800 | 48550 | 48800 | 48550 | 1958 |
| 657 | 20230714 | 091900 | 2079086250 | 48550 | 48550 | 48550 | 48550 | 74 |
| 658 | 20230714 | 091800 | 2075493550 | 48550 | 48600 | 48650 | 48550 | 679 |
| 659 | 20230714 | 091700 | 2042516900 | 48550 | 48450 | 48650 | 48450 | 4045 |
| 660 | 20230714 | 091600 | 1846188300 | 48450 | 48400 | 48600 | 48400 | 1709 |
| 661 | 20230714 | 091500 | 1763395300 | 48450 | 48500 | 48600 | 48350 | 1027 |
| 662 | 20230714 | 091400 | 1713595850 | 48550 | 48550 | 48600 | 48500 | 376 |
| 663 | 20230714 | 091300 | 1695336300 | 48600 | 48550 | 48600 | 48500 | 409 |
| 664 | 20230714 | 091200 | 1675481450 | 48550 | 48200 | 48600 | 48200 | 1375 |
| 665 | 20230714 | 091100 | 1608981650 | 48200 | 48750 | 48750 | 48200 | 3254 |
| 666 | 20230714 | 091000 | 1451309050 | 48700 | 48600 | 48900 | 48550 | 2961 |
| 667 | 20230714 | 090900 | 1307066750 | 48600 | 48850 | 48850 | 48550 | 1183 |
| 668 | 20230714 | 090800 | 1249523100 | 48900 | 48650 | 48950 | 48650 | 2329 |
| 669 | 20230714 | 090700 | 1135968550 | 48650 | 48850 | 48900 | 48600 | 1337 |
| 670 | 20230714 | 090600 | 1070767350 | 48900 | 49050 | 49200 | 48900 | 1889 |
| 671 | 20230714 | 090500 | 978166000 | 49100 | 49150 | 49250 | 49050 | 3163 |
| 672 | 20230714 | 090400 | 822622600 | 49150 | 49250 | 49250 | 49050 | 4437 |
| 673 | 20230714 | 090300 | 604559300 | 49250 | 48500 | 49300 | 48500 | 5993 |
| 674 | 20230714 | 090200 | 311268950 | 48450 | 48650 | 48650 | 48450 | 630 |
| 675 | 20230714 | 090100 | 280686200 | 48650 | 48800 | 48800 | 48400 | 3133 |
| 676 | 20230714 | 090000 | 128470600 | 48800 | 48500 | 48850 | 48450 | 2643 |