35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 195800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 3 | 20230714 | 195700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20230714 | 195600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20230714 | 195500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20230714 | 195400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20230714 | 195300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20230714 | 195200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20230714 | 195100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20230714 | 195000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20230714 | 194900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20230714 | 194800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20230714 | 194700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20230714 | 194600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20230714 | 194500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20230714 | 194400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20230714 | 194300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20230714 | 194200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20230714 | 194100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20230714 | 194000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20230714 | 193900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20230714 | 193800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20230714 | 193700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20230714 | 193600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20230714 | 193500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20230714 | 193400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20230714 | 193300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20230714 | 193200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20230714 | 193100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20230714 | 193000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20230714 | 192900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20230714 | 192800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 33 | 20230714 | 192700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20230714 | 192600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20230714 | 192500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20230714 | 192400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20230714 | 192300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20230714 | 192200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20230714 | 192100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20230714 | 192000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20230714 | 191900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20230714 | 191800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20230714 | 191700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20230714 | 191600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20230714 | 191500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20230714 | 191400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20230714 | 191300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20230714 | 191200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20230714 | 191100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20230714 | 191000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20230714 | 190900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20230714 | 190800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20230714 | 190700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20230714 | 190600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20230714 | 190500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20230714 | 190400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20230714 | 190300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20230714 | 190200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20230714 | 190100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20230714 | 190000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20230714 | 185900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20230714 | 185800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 63 | 20230714 | 185700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20230714 | 185600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20230714 | 185500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20230714 | 185400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20230714 | 185300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20230714 | 185200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20230714 | 185100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20230714 | 185000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20230714 | 184900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20230714 | 184800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20230714 | 184700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20230714 | 184600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20230714 | 184500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20230714 | 184400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20230714 | 184300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20230714 | 184200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20230714 | 184100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20230714 | 184000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20230714 | 183900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20230714 | 183800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20230714 | 183700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20230714 | 183600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20230714 | 183500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20230714 | 183400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20230714 | 183300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20230714 | 183200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20230714 | 183100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20230714 | 183000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20230714 | 182900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20230714 | 182800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 93 | 20230714 | 182700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20230714 | 182600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20230714 | 182500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20230714 | 182400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20230714 | 182300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20230714 | 182200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20230714 | 182100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20230714 | 182000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20230714 | 181900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20230714 | 181800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20230714 | 181700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20230714 | 181600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20230714 | 181500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20230714 | 181400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20230714 | 181300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20230714 | 181200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20230714 | 181100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20230714 | 181000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20230714 | 180900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20230714 | 180800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20230714 | 180700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20230714 | 180600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20230714 | 180500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20230714 | 180400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20230714 | 180300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20230714 | 180200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20230714 | 180100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20230714 | 180000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20230714 | 175900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20230714 | 175800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 123 | 20230714 | 175700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20230714 | 175600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20230714 | 175500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20230714 | 175400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20230714 | 175300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20230714 | 175200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20230714 | 175100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20230714 | 175000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20230714 | 174900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20230714 | 174800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20230714 | 174700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20230714 | 174600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20230714 | 174500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20230714 | 174400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20230714 | 174300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20230714 | 174200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20230714 | 174100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20230714 | 174000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20230714 | 173900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20230714 | 173800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20230714 | 173700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20230714 | 173600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20230714 | 173500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20230714 | 173400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20230714 | 173300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20230714 | 173200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20230714 | 173100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20230714 | 173000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20230714 | 172900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20230714 | 172800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 153 | 20230714 | 172700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20230714 | 172600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20230714 | 172500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20230714 | 172400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20230714 | 172300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20230714 | 172200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20230714 | 172100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20230714 | 172000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20230714 | 171900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20230714 | 171800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20230714 | 171700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20230714 | 171600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20230714 | 171500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20230714 | 171400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20230714 | 171300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20230714 | 171200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20230714 | 171100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20230714 | 171000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20230714 | 170900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20230714 | 170800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20230714 | 170700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20230714 | 170600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20230714 | 170500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20230714 | 170400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20230714 | 170300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20230714 | 170200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20230714 | 170100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20230714 | 170000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20230714 | 165900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20230714 | 165800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 183 | 20230714 | 165700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20230714 | 165600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20230714 | 165500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20230714 | 165400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20230714 | 165300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20230714 | 165200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20230714 | 165100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20230714 | 165000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20230714 | 164900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20230714 | 164800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20230714 | 164700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20230714 | 164600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20230714 | 164500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20230714 | 164400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20230714 | 164300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20230714 | 164200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20230714 | 164100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20230714 | 164000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20230714 | 163900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20230714 | 163800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20230714 | 163700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20230714 | 163600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20230714 | 163500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20230714 | 163400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20230714 | 163300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20230714 | 163200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20230714 | 163100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20230714 | 163000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20230714 | 162900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20230714 | 162800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 213 | 20230714 | 162700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20230714 | 162600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20230714 | 162500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20230714 | 162400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20230714 | 162300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20230714 | 162200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20230714 | 162100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20230714 | 162000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20230714 | 161900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20230714 | 161800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20230714 | 161700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20230714 | 161600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20230714 | 161500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20230714 | 161400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20230714 | 161300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20230714 | 161200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20230714 | 161100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20230714 | 161000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20230714 | 160900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20230714 | 160800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20230714 | 160700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20230714 | 160600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20230714 | 160500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20230714 | 160400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20230714 | 160300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20230714 | 160200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20230714 | 160100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20230714 | 160000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20230714 | 155900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20230714 | 155800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 243 | 20230714 | 155700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20230714 | 155600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20230714 | 155500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20230714 | 155400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20230714 | 155300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20230714 | 155200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20230714 | 155100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20230714 | 155000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20230714 | 154900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20230714 | 154800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 253 | 20230714 | 154700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 254 | 20230714 | 154600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 255 | 20230714 | 154500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 256 | 20230714 | 154400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 257 | 20230714 | 154300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 258 | 20230714 | 154200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 259 | 20230714 | 154100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 260 | 20230714 | 154000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 261 | 20230714 | 153900 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 262 | 20230714 | 153800 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 263 | 20230714 | 153700 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 264 | 20230714 | 153600 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 265 | 20230714 | 153500 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 266 | 20230714 | 153400 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 267 | 20230714 | 153300 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 268 | 20230714 | 153200 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 269 | 20230714 | 153100 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 270 | 20230714 | 153000 | 7327335450 | 42600 | 42600 | 42600 | 42600 | 3069 |
| 271 | 20230714 | 152900 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 272 | 20230714 | 152800 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 273 | 20230714 | 152700 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 274 | 20230714 | 152600 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 275 | 20230714 | 152500 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 276 | 20230714 | 152400 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 277 | 20230714 | 152300 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 278 | 20230714 | 152200 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 279 | 20230714 | 152100 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 280 | 20230714 | 152000 | 7196596050 | 42450 | 42450 | 42450 | 42450 | 0 |
| 281 | 20230714 | 151900 | 7196596050 | 42450 | 42450 | 42500 | 42450 | 293 |
| 282 | 20230714 | 151800 | 7184149950 | 42450 | 42500 | 42500 | 42450 | 508 |
| 283 | 20230714 | 151700 | 7162583600 | 42450 | 42500 | 42500 | 42450 | 637 |
| 284 | 20230714 | 151600 | 7135542400 | 42450 | 42500 | 42500 | 42450 | 216 |
| 285 | 20230714 | 151500 | 7126373100 | 42500 | 42500 | 42500 | 42450 | 143 |
| 286 | 20230714 | 151400 | 7120297550 | 42450 | 42500 | 42500 | 42450 | 406 |
| 287 | 20230714 | 151300 | 7103044100 | 42450 | 42500 | 42500 | 42450 | 162 |
| 288 | 20230714 | 151200 | 7096159750 | 42450 | 42500 | 42550 | 42450 | 448 |
| 289 | 20230714 | 151100 | 7077119600 | 42500 | 42500 | 42550 | 42500 | 76 |
| 290 | 20230714 | 151000 | 7073888000 | 42550 | 42550 | 42550 | 42500 | 338 |
| 291 | 20230714 | 150900 | 7059512900 | 42550 | 42600 | 42600 | 42500 | 302 |
| 292 | 20230714 | 150800 | 7046662250 | 42600 | 42600 | 42600 | 42550 | 378 |
| 293 | 20230714 | 150700 | 7030564850 | 42600 | 42600 | 42600 | 42550 | 502 |
| 294 | 20230714 | 150600 | 7009180550 | 42550 | 42550 | 42600 | 42500 | 496 |
| 295 | 20230714 | 150500 | 6988073100 | 42500 | 42600 | 42600 | 42500 | 385 |
| 296 | 20230714 | 150400 | 6971688300 | 42600 | 42550 | 42600 | 42550 | 333 |
| 297 | 20230714 | 150300 | 6957512100 | 42550 | 42600 | 42650 | 42550 | 354 |
| 298 | 20230714 | 150200 | 6942438700 | 42650 | 42650 | 42650 | 42550 | 112 |
| 299 | 20230714 | 150100 | 6937663750 | 42550 | 42600 | 42700 | 42550 | 508 |
| 300 | 20230714 | 150000 | 6916002800 | 42550 | 42600 | 42650 | 42550 | 566 |
| 301 | 20230714 | 145900 | 6891866000 | 42650 | 42550 | 42650 | 42550 | 566 |
| 302 | 20230714 | 145800 | 6867771900 | 42550 | 42550 | 42600 | 42550 | 174 |
| 303 | 20230714 | 145700 | 6860361000 | 42550 | 42550 | 42600 | 42550 | 42 |
| 304 | 20230714 | 145600 | 6858573300 | 42600 | 42550 | 42600 | 42550 | 258 |
| 305 | 20230714 | 145500 | 6847586550 | 42600 | 42600 | 42600 | 42550 | 106 |
| 306 | 20230714 | 145400 | 6843072600 | 42600 | 42550 | 42600 | 42550 | 154 |
| 307 | 20230714 | 145300 | 6836515600 | 42550 | 42550 | 42600 | 42550 | 120 |
| 308 | 20230714 | 145200 | 6831406450 | 42550 | 42500 | 42600 | 42500 | 399 |
| 309 | 20230714 | 145100 | 6814430150 | 42550 | 42550 | 42550 | 42500 | 1030 |
| 310 | 20230714 | 145000 | 6770642650 | 42550 | 42500 | 42550 | 42500 | 92 |
| 311 | 20230714 | 144900 | 6766729450 | 42500 | 42550 | 42600 | 42500 | 391 |
| 312 | 20230714 | 144800 | 6750091500 | 42500 | 42600 | 42600 | 42500 | 765 |
| 313 | 20230714 | 144700 | 6717537900 | 42600 | 42600 | 42600 | 42550 | 75 |
| 314 | 20230714 | 144600 | 6714345100 | 42600 | 42500 | 42600 | 42500 | 374 |
| 315 | 20230714 | 144500 | 6698430300 | 42500 | 42550 | 42550 | 42500 | 207 |
| 316 | 20230714 | 144400 | 6689626100 | 42500 | 42500 | 42550 | 42500 | 94 |
| 317 | 20230714 | 144300 | 6685627600 | 42500 | 42500 | 42550 | 42500 | 172 |
| 318 | 20230714 | 144200 | 6678316600 | 42500 | 42600 | 42600 | 42500 | 326 |
| 319 | 20230714 | 144100 | 6664439150 | 42550 | 42600 | 42600 | 42550 | 142 |
| 320 | 20230714 | 144000 | 6658392650 | 42550 | 42550 | 42600 | 42550 | 247 |
| 321 | 20230714 | 143900 | 6647882050 | 42600 | 42600 | 42600 | 42550 | 295 |
| 322 | 20230714 | 143800 | 6635323150 | 42550 | 42600 | 42600 | 42550 | 505 |
| 323 | 20230714 | 143700 | 6613811900 | 42600 | 42650 | 42650 | 42600 | 147 |
| 324 | 20230714 | 143600 | 6607549150 | 42600 | 42600 | 42650 | 42600 | 210 |
| 325 | 20230714 | 143500 | 6598596700 | 42600 | 42650 | 42700 | 42600 | 555 |
| 326 | 20230714 | 143400 | 6574922550 | 42700 | 42700 | 42700 | 42650 | 46 |
| 327 | 20230714 | 143300 | 6572959650 | 42700 | 42700 | 42700 | 42650 | 160 |
| 328 | 20230714 | 143200 | 6566129550 | 42700 | 42600 | 42700 | 42600 | 332 |
| 329 | 20230714 | 143100 | 6551970850 | 42650 | 42650 | 42650 | 42600 | 180 |
| 330 | 20230714 | 143000 | 6544297000 | 42600 | 42700 | 42700 | 42600 | 276 |
| 331 | 20230714 | 142900 | 6532522700 | 42650 | 42650 | 42700 | 42650 | 161 |
| 332 | 20230714 | 142800 | 6525652350 | 42700 | 42650 | 42700 | 42650 | 193 |
| 333 | 20230714 | 142700 | 6517416900 | 42650 | 42650 | 42700 | 42600 | 180 |
| 334 | 20230714 | 142600 | 6509740650 | 42650 | 42650 | 42700 | 42600 | 180 |
| 335 | 20230714 | 142500 | 6502063400 | 42700 | 42650 | 42700 | 42600 | 457 |
| 336 | 20230714 | 142400 | 6482575150 | 42650 | 42650 | 42700 | 42650 | 128 |
| 337 | 20230714 | 142300 | 6477112800 | 42650 | 42650 | 42750 | 42650 | 158 |
| 338 | 20230714 | 142200 | 6470367300 | 42650 | 42650 | 42750 | 42650 | 124 |
| 339 | 20230714 | 142100 | 6465069000 | 42700 | 42700 | 42750 | 42650 | 3327 |
| 340 | 20230714 | 142000 | 6323156300 | 42700 | 42750 | 42800 | 42700 | 280 |
| 341 | 20230714 | 141900 | 6311183350 | 42750 | 42800 | 42800 | 42750 | 399 |
| 342 | 20230714 | 141800 | 6294109200 | 42750 | 42750 | 42800 | 42750 | 147 |
| 343 | 20230714 | 141700 | 6287820700 | 42750 | 42750 | 42800 | 42750 | 61 |
| 344 | 20230714 | 141600 | 6285212450 | 42800 | 42700 | 42800 | 42700 | 384 |
| 345 | 20230714 | 141500 | 6268797600 | 42750 | 42700 | 42750 | 42700 | 114 |
| 346 | 20230714 | 141400 | 6263925850 | 42750 | 42750 | 42800 | 42700 | 307 |
| 347 | 20230714 | 141300 | 6250806850 | 42800 | 42750 | 42800 | 42750 | 173 |
| 348 | 20230714 | 141200 | 6243403300 | 42750 | 42700 | 42800 | 42700 | 142 |
| 349 | 20230714 | 141100 | 6237328450 | 42700 | 42750 | 42850 | 42650 | 360 |
| 350 | 20230714 | 141000 | 6221946850 | 42750 | 42750 | 42800 | 42700 | 186 |
| 351 | 20230714 | 140900 | 6213998350 | 42750 | 42750 | 42850 | 42750 | 418 |
| 352 | 20230714 | 140800 | 6196120450 | 42800 | 42850 | 42850 | 42750 | 366 |
| 353 | 20230714 | 140700 | 6180452250 | 42800 | 42800 | 42850 | 42750 | 320 |
| 354 | 20230714 | 140600 | 6166755500 | 42800 | 42800 | 42800 | 42750 | 112 |
| 355 | 20230714 | 140500 | 6161962250 | 42750 | 42750 | 42800 | 42750 | 83 |
| 356 | 20230714 | 140400 | 6158410050 | 42800 | 42750 | 42800 | 42750 | 108 |
| 357 | 20230714 | 140300 | 6153789750 | 42750 | 42800 | 42800 | 42700 | 187 |
| 358 | 20230714 | 140200 | 6145795200 | 42800 | 42800 | 42850 | 42750 | 298 |
| 359 | 20230714 | 140100 | 6133043800 | 42800 | 42800 | 42800 | 42750 | 186 |
| 360 | 20230714 | 140000 | 6125083150 | 42800 | 42800 | 42800 | 42750 | 116 |
| 361 | 20230714 | 135900 | 6120118700 | 42800 | 42850 | 42850 | 42800 | 169 |
| 362 | 20230714 | 135800 | 6112883200 | 42850 | 42700 | 42850 | 42700 | 923 |
| 363 | 20230714 | 135700 | 6073372900 | 42650 | 42700 | 42750 | 42650 | 118 |
| 364 | 20230714 | 135600 | 6068334100 | 42700 | 42700 | 42700 | 42700 | 122 |
| 365 | 20230714 | 135500 | 6063124700 | 42650 | 42700 | 42700 | 42600 | 1375 |
| 366 | 20230714 | 135400 | 6004535600 | 42650 | 42700 | 42700 | 42650 | 312 |
| 367 | 20230714 | 135300 | 5991227700 | 42700 | 42700 | 42750 | 42650 | 304 |
| 368 | 20230714 | 135200 | 5978246700 | 42750 | 42750 | 42750 | 42650 | 868 |
| 369 | 20230714 | 135100 | 5941171950 | 42750 | 42750 | 42750 | 42700 | 829 |
| 370 | 20230714 | 135000 | 5905770350 | 42750 | 42800 | 42800 | 42750 | 646 |
| 371 | 20230714 | 134900 | 5878150200 | 42800 | 42800 | 42850 | 42800 | 809 |
| 372 | 20230714 | 134800 | 5843509650 | 42850 | 42850 | 42850 | 42800 | 133 |
| 373 | 20230714 | 134700 | 5837813100 | 42850 | 42900 | 42900 | 42850 | 369 |
| 374 | 20230714 | 134600 | 5821998100 | 42900 | 42850 | 42900 | 42850 | 175 |
| 375 | 20230714 | 134500 | 5814495700 | 42850 | 42900 | 42900 | 42850 | 741 |
| 376 | 20230714 | 134400 | 5782739900 | 42900 | 42900 | 42900 | 42900 | 75 |
| 377 | 20230714 | 134300 | 5779522400 | 42900 | 42850 | 42900 | 42850 | 134 |
| 378 | 20230714 | 134200 | 5773774300 | 42900 | 42900 | 42900 | 42850 | 119 |
| 379 | 20230714 | 134100 | 5768669850 | 42900 | 42950 | 42950 | 42900 | 612 |
| 380 | 20230714 | 134000 | 5742412050 | 42950 | 42900 | 42950 | 42900 | 470 |
| 381 | 20230714 | 133900 | 5722243500 | 42950 | 42900 | 42950 | 42900 | 125 |
| 382 | 20230714 | 133800 | 5716877250 | 42950 | 42950 | 43000 | 42900 | 1648 |
| 383 | 20230714 | 133700 | 5646096350 | 43000 | 42950 | 43000 | 42950 | 171 |
| 384 | 20230714 | 133600 | 5638746700 | 42950 | 43000 | 43000 | 42950 | 173 |
| 385 | 20230714 | 133500 | 5631309850 | 43000 | 42950 | 43000 | 42950 | 298 |
| 386 | 20230714 | 133400 | 5618498100 | 43000 | 42950 | 43000 | 42900 | 1569 |
| 387 | 20230714 | 133300 | 5551091500 | 42950 | 42950 | 42950 | 42900 | 271 |
| 388 | 20230714 | 133200 | 5539452100 | 42950 | 42950 | 42950 | 42950 | 644 |
| 389 | 20230714 | 133100 | 5511792300 | 42950 | 42950 | 42950 | 42900 | 242 |
| 390 | 20230714 | 133000 | 5501404300 | 42950 | 42900 | 42950 | 42850 | 1789 |
| 391 | 20230714 | 132900 | 5424650700 | 42900 | 42900 | 42900 | 42850 | 146 |
| 392 | 20230714 | 132800 | 5418387550 | 42900 | 42900 | 42900 | 42850 | 16 |
| 393 | 20230714 | 132700 | 5417701200 | 42900 | 42850 | 42900 | 42850 | 230 |
| 394 | 20230714 | 132600 | 5407841200 | 42900 | 42850 | 42900 | 42850 | 222 |
| 395 | 20230714 | 132500 | 5398321050 | 42900 | 42900 | 42900 | 42850 | 252 |
| 396 | 20230714 | 132400 | 5387516750 | 42900 | 42900 | 42900 | 42850 | 559 |
| 397 | 20230714 | 132300 | 5363558300 | 42900 | 42900 | 42900 | 42850 | 287 |
| 398 | 20230714 | 132200 | 5351251700 | 42900 | 42900 | 42900 | 42850 | 186 |
| 399 | 20230714 | 132100 | 5343274050 | 42900 | 42900 | 42900 | 42850 | 178 |
| 400 | 20230714 | 132000 | 5335643500 | 42900 | 42900 | 42900 | 42850 | 104 |
| 401 | 20230714 | 131900 | 5331183150 | 42900 | 42900 | 42900 | 42850 | 306 |
| 402 | 20230714 | 131800 | 5318056200 | 42900 | 42850 | 42900 | 42850 | 84 |
| 403 | 20230714 | 131700 | 5314453400 | 42900 | 42900 | 42900 | 42850 | 1441 |
| 404 | 20230714 | 131600 | 5252697900 | 42900 | 42900 | 42900 | 42850 | 327 |
| 405 | 20230714 | 131500 | 5238681200 | 42900 | 42900 | 42900 | 42850 | 181 |
| 406 | 20230714 | 131400 | 5230916850 | 42900 | 42900 | 42900 | 42850 | 69 |
| 407 | 20230714 | 131300 | 5227956800 | 42900 | 42900 | 42900 | 42900 | 86 |
| 408 | 20230714 | 131200 | 5224267400 | 42900 | 42800 | 42900 | 42800 | 1890 |
| 409 | 20230714 | 131100 | 5143269850 | 42850 | 42850 | 42850 | 42850 | 25 |
| 410 | 20230714 | 131000 | 5142198600 | 42850 | 42800 | 42850 | 42800 | 91 |
| 411 | 20230714 | 130900 | 5138300250 | 42850 | 42850 | 42850 | 42850 | 261 |
| 412 | 20230714 | 130800 | 5127116400 | 42850 | 42800 | 42850 | 42800 | 256 |
| 413 | 20230714 | 130700 | 5116158750 | 42800 | 42850 | 42850 | 42800 | 128 |
| 414 | 20230714 | 130600 | 5110674750 | 42850 | 42850 | 42850 | 42800 | 277 |
| 415 | 20230714 | 130500 | 5098810450 | 42800 | 42800 | 42850 | 42800 | 653 |
| 416 | 20230714 | 130400 | 5070857100 | 42800 | 42800 | 42800 | 42750 | 118 |
| 417 | 20230714 | 130300 | 5065808100 | 42800 | 42800 | 42800 | 42750 | 258 |
| 418 | 20230714 | 130200 | 5054766950 | 42800 | 42750 | 42800 | 42750 | 274 |
| 419 | 20230714 | 130100 | 5043043400 | 42750 | 42800 | 42800 | 42750 | 7 |
| 420 | 20230714 | 130000 | 5042743850 | 42800 | 42800 | 42800 | 42750 | 288 |
| 421 | 20230714 | 125900 | 5030424500 | 42750 | 42800 | 42800 | 42750 | 93 |
| 422 | 20230714 | 125800 | 5026445450 | 42800 | 42800 | 42800 | 42750 | 41 |
| 423 | 20230714 | 125700 | 5024692150 | 42800 | 42750 | 42800 | 42750 | 122 |
| 424 | 20230714 | 125600 | 5019470600 | 42800 | 42800 | 42800 | 42750 | 378 |
| 425 | 20230714 | 125500 | 5003292300 | 42800 | 42800 | 42800 | 42800 | 994 |
| 426 | 20230714 | 125400 | 4960749100 | 42800 | 42750 | 42800 | 42750 | 134 |
| 427 | 20230714 | 125300 | 4955014400 | 42800 | 42750 | 42800 | 42750 | 224 |
| 428 | 20230714 | 125200 | 4945438050 | 42700 | 42750 | 42750 | 42700 | 57 |
| 429 | 20230714 | 125100 | 4943002550 | 42750 | 42700 | 42750 | 42700 | 152 |
| 430 | 20230714 | 125000 | 4936505800 | 42700 | 42700 | 42700 | 42700 | 59 |
| 431 | 20230714 | 124900 | 4933986500 | 42700 | 42800 | 42800 | 42700 | 670 |
| 432 | 20230714 | 124800 | 4905338350 | 42800 | 42800 | 42800 | 42800 | 3 |
| 433 | 20230714 | 124700 | 4905209950 | 42800 | 42800 | 42800 | 42750 | 201 |
| 434 | 20230714 | 124600 | 4896615400 | 42750 | 42800 | 42800 | 42750 | 29 |
| 435 | 20230714 | 124500 | 4895374650 | 42800 | 42800 | 42800 | 42750 | 365 |
| 436 | 20230714 | 124400 | 4879762600 | 42800 | 42850 | 42900 | 42800 | 2397 |
| 437 | 20230714 | 124300 | 4777065450 | 42850 | 42800 | 42850 | 42800 | 727 |
| 438 | 20230714 | 124200 | 4745934850 | 42800 | 42800 | 42800 | 42800 | 465 |
| 439 | 20230714 | 124100 | 4726032850 | 42800 | 42800 | 42800 | 42750 | 115 |
| 440 | 20230714 | 124000 | 4721111000 | 42800 | 42750 | 42800 | 42750 | 623 |
| 441 | 20230714 | 123900 | 4694473900 | 42750 | 42600 | 42750 | 42600 | 3263 |
| 442 | 20230714 | 123800 | 4555229600 | 42650 | 42600 | 42650 | 42600 | 45 |
| 443 | 20230714 | 123700 | 4553310850 | 42650 | 42650 | 42650 | 42650 | 8 |
| 444 | 20230714 | 123600 | 4552969650 | 42650 | 42650 | 42650 | 42650 | 46 |
| 445 | 20230714 | 123500 | 4551007750 | 42650 | 42650 | 42650 | 42650 | 59 |
| 446 | 20230714 | 123400 | 4548491400 | 42650 | 42600 | 42650 | 42600 | 112 |
| 447 | 20230714 | 123300 | 4543719800 | 42600 | 42650 | 42650 | 42600 | 297 |
| 448 | 20230714 | 123200 | 4531067200 | 42650 | 42600 | 42650 | 42600 | 88 |
| 449 | 20230714 | 123100 | 4527314300 | 42650 | 42650 | 42650 | 42600 | 430 |
| 450 | 20230714 | 123000 | 4508975500 | 42650 | 42650 | 42650 | 42650 | 142 |
| 451 | 20230714 | 122900 | 4502919200 | 42650 | 42650 | 42650 | 42600 | 26 |
| 452 | 20230714 | 122800 | 4501810450 | 42650 | 42550 | 42650 | 42550 | 5468 |
| 453 | 20230714 | 122700 | 4268976300 | 42550 | 42550 | 42550 | 42550 | 89 |
| 454 | 20230714 | 122600 | 4265189350 | 42500 | 42500 | 42550 | 42500 | 66 |
| 455 | 20230714 | 122500 | 4262384100 | 42550 | 42550 | 42550 | 42500 | 114 |
| 456 | 20230714 | 122400 | 4257535900 | 42550 | 42550 | 42550 | 42500 | 30 |
| 457 | 20230714 | 122300 | 4256259450 | 42550 | 42550 | 42550 | 42500 | 4 |
| 458 | 20230714 | 122200 | 4256089300 | 42550 | 42550 | 42550 | 42550 | 210 |
| 459 | 20230714 | 122100 | 4247153800 | 42500 | 42550 | 42550 | 42500 | 162 |
| 460 | 20230714 | 122000 | 4240263750 | 42550 | 42500 | 42550 | 42500 | 498 |
| 461 | 20230714 | 121900 | 4219097850 | 42500 | 42500 | 42500 | 42500 | 757 |
| 462 | 20230714 | 121800 | 4186925350 | 42500 | 42450 | 42500 | 42450 | 189 |
| 463 | 20230714 | 121700 | 4178893100 | 42500 | 42500 | 42500 | 42500 | 98 |
| 464 | 20230714 | 121600 | 4174728100 | 42500 | 42500 | 42500 | 42500 | 47 |
| 465 | 20230714 | 121500 | 4172730600 | 42500 | 42500 | 42500 | 42500 | 71 |
| 466 | 20230714 | 121400 | 4169713100 | 42500 | 42500 | 42500 | 42500 | 95 |
| 467 | 20230714 | 121300 | 4165675600 | 42500 | 42500 | 42500 | 42500 | 57 |
| 468 | 20230714 | 121200 | 4163253100 | 42500 | 42450 | 42500 | 42450 | 290 |
| 469 | 20230714 | 121100 | 4150941300 | 42500 | 42500 | 42500 | 42500 | 70 |
| 470 | 20230714 | 121000 | 4147966300 | 42500 | 42500 | 42500 | 42450 | 980 |
| 471 | 20230714 | 120900 | 4106348350 | 42500 | 42500 | 42500 | 42500 | 39 |
| 472 | 20230714 | 120800 | 4104690850 | 42500 | 42450 | 42500 | 42450 | 34 |
| 473 | 20230714 | 120700 | 4103246000 | 42450 | 42500 | 42500 | 42450 | 67 |
| 474 | 20230714 | 120600 | 4100399700 | 42500 | 42500 | 42500 | 42450 | 384 |
| 475 | 20230714 | 120500 | 4084098100 | 42450 | 42450 | 42450 | 42450 | 4 |
| 476 | 20230714 | 120400 | 4083928300 | 42450 | 42500 | 42500 | 42450 | 10 |
| 477 | 20230714 | 120300 | 4083503400 | 42500 | 42450 | 42500 | 42450 | 107 |
| 478 | 20230714 | 120200 | 4078960950 | 42500 | 42500 | 42500 | 42500 | 26 |
| 479 | 20230714 | 120100 | 4077855950 | 42500 | 42450 | 42500 | 42450 | 1532 |
| 480 | 20230714 | 120000 | 4012812950 | 42450 | 42400 | 42450 | 42400 | 19 |
| 481 | 20230714 | 115900 | 4012007000 | 42400 | 42350 | 42400 | 42350 | 2481 |
| 482 | 20230714 | 115800 | 3906812850 | 42400 | 42400 | 42400 | 42350 | 275 |
| 483 | 20230714 | 115700 | 3895153350 | 42350 | 42350 | 42400 | 42350 | 26 |
| 484 | 20230714 | 115600 | 3894052100 | 42400 | 42350 | 42400 | 42350 | 139 |
| 485 | 20230714 | 115500 | 3888158950 | 42350 | 42400 | 42400 | 42350 | 211 |
| 486 | 20230714 | 115400 | 3879212650 | 42350 | 42350 | 42350 | 42350 | 3 |
| 487 | 20230714 | 115300 | 3879085600 | 42350 | 42350 | 42400 | 42350 | 21 |
| 488 | 20230714 | 115200 | 3878195500 | 42350 | 42350 | 42350 | 42300 | 62 |
| 489 | 20230714 | 115100 | 3875570000 | 42350 | 42350 | 42350 | 42300 | 770 |
| 490 | 20230714 | 115000 | 3842960550 | 42350 | 42350 | 42350 | 42350 | 7 |
| 491 | 20230714 | 114900 | 3842664100 | 42350 | 42350 | 42400 | 42350 | 31 |
| 492 | 20230714 | 114800 | 3841350600 | 42350 | 42350 | 42350 | 42350 | 6 |
| 493 | 20230714 | 114700 | 3841096500 | 42350 | 42350 | 42350 | 42300 | 288 |
| 494 | 20230714 | 114600 | 3828899850 | 42300 | 42350 | 42350 | 42300 | 20 |
| 495 | 20230714 | 114500 | 3828053300 | 42300 | 42300 | 42300 | 42300 | 54 |
| 496 | 20230714 | 114400 | 3825769100 | 42300 | 42350 | 42350 | 42300 | 11 |
| 497 | 20230714 | 114300 | 3825303400 | 42300 | 42350 | 42400 | 42300 | 275 |
| 498 | 20230714 | 114200 | 3813657050 | 42350 | 42350 | 42400 | 42350 | 99 |
| 499 | 20230714 | 114100 | 3809464000 | 42350 | 42250 | 42350 | 42250 | 721 |
| 500 | 20230714 | 114000 | 3778957700 | 42250 | 42250 | 42300 | 42250 | 145 |
| 501 | 20230714 | 113900 | 3772831000 | 42250 | 42250 | 42300 | 42250 | 43 |
| 502 | 20230714 | 113800 | 3771012600 | 42300 | 42250 | 42300 | 42250 | 9 |
| 503 | 20230714 | 113700 | 3770632000 | 42250 | 42300 | 42300 | 42250 | 56 |
| 504 | 20230714 | 113600 | 3768265600 | 42300 | 42250 | 42300 | 42250 | 11 |
| 505 | 20230714 | 113500 | 3767800400 | 42300 | 42350 | 42350 | 42250 | 48 |
| 506 | 20230714 | 113400 | 3765769400 | 42300 | 42200 | 42300 | 42200 | 677 |
| 507 | 20230714 | 113300 | 3737152650 | 42200 | 42200 | 42250 | 42200 | 75 |
| 508 | 20230714 | 113200 | 3733986900 | 42200 | 42200 | 42200 | 42200 | 9 |
| 509 | 20230714 | 113100 | 3733607100 | 42200 | 42200 | 42250 | 42200 | 149 |
| 510 | 20230714 | 113000 | 3727318900 | 42250 | 42300 | 42300 | 42200 | 1388 |
| 511 | 20230714 | 112900 | 3668676000 | 42300 | 42350 | 42400 | 42250 | 2980 |
| 512 | 20230714 | 112800 | 3542664950 | 42350 | 42300 | 42400 | 42300 | 495 |
| 513 | 20230714 | 112700 | 3521701400 | 42350 | 42300 | 42350 | 42300 | 35 |
| 514 | 20230714 | 112600 | 3520219600 | 42300 | 42300 | 42350 | 42300 | 111 |
| 515 | 20230714 | 112500 | 3515521300 | 42300 | 42350 | 42350 | 42300 | 100 |
| 516 | 20230714 | 112400 | 3511288350 | 42350 | 42300 | 42350 | 42300 | 69 |
| 517 | 20230714 | 112300 | 3508367350 | 42300 | 42300 | 42350 | 42300 | 114 |
| 518 | 20230714 | 112200 | 3503541150 | 42300 | 42350 | 42350 | 42300 | 41 |
| 519 | 20230714 | 112100 | 3501804850 | 42300 | 42300 | 42350 | 42300 | 152 |
| 520 | 20230714 | 112000 | 3495373350 | 42350 | 42350 | 42350 | 42300 | 176 |
| 521 | 20230714 | 111900 | 3487920500 | 42350 | 42350 | 42400 | 42350 | 435 |
| 522 | 20230714 | 111800 | 3469495600 | 42400 | 42400 | 42400 | 42350 | 263 |
| 523 | 20230714 | 111700 | 3458347100 | 42400 | 42400 | 42400 | 42350 | 262 |
| 524 | 20230714 | 111600 | 3447238550 | 42400 | 42400 | 42400 | 42350 | 495 |
| 525 | 20230714 | 111500 | 3426263200 | 42400 | 42350 | 42450 | 42350 | 185 |
| 526 | 20230714 | 111400 | 3418424450 | 42350 | 42400 | 42400 | 42350 | 417 |
| 527 | 20230714 | 111300 | 3400744900 | 42400 | 42400 | 42450 | 42400 | 680 |
| 528 | 20230714 | 111200 | 3371907550 | 42400 | 42400 | 42400 | 42350 | 240 |
| 529 | 20230714 | 111100 | 3361731700 | 42400 | 42350 | 42400 | 42350 | 466 |
| 530 | 20230714 | 111000 | 3341978550 | 42350 | 42350 | 42400 | 42350 | 164 |
| 531 | 20230714 | 110900 | 3335025350 | 42400 | 42400 | 42400 | 42400 | 49 |
| 532 | 20230714 | 110800 | 3332947750 | 42400 | 42400 | 42400 | 42350 | 83 |
| 533 | 20230714 | 110700 | 3329430300 | 42350 | 42400 | 42400 | 42350 | 77 |
| 534 | 20230714 | 110600 | 3326166250 | 42400 | 42400 | 42400 | 42350 | 99 |
| 535 | 20230714 | 110500 | 3321969100 | 42400 | 42400 | 42400 | 42400 | 279 |
| 536 | 20230714 | 110400 | 3310139500 | 42400 | 42350 | 42400 | 42350 | 281 |
| 537 | 20230714 | 110300 | 3298225400 | 42350 | 42400 | 42400 | 42350 | 614 |
| 538 | 20230714 | 110200 | 3272220000 | 42350 | 42400 | 42400 | 42350 | 534 |
| 539 | 20230714 | 110100 | 3249583550 | 42450 | 42400 | 42450 | 42400 | 112 |
| 540 | 20230714 | 110000 | 3244834600 | 42400 | 42400 | 42450 | 42400 | 37 |
| 541 | 20230714 | 105900 | 3243264100 | 42400 | 42400 | 42400 | 42350 | 324 |
| 542 | 20230714 | 105800 | 3229527050 | 42350 | 42350 | 42400 | 42350 | 21 |
| 543 | 20230714 | 105700 | 3228637350 | 42350 | 42350 | 42400 | 42350 | 76 |
| 544 | 20230714 | 105600 | 3225416500 | 42400 | 42400 | 42400 | 42400 | 302 |
| 545 | 20230714 | 105500 | 3212611700 | 42450 | 42400 | 42500 | 42400 | 288 |
| 546 | 20230714 | 105400 | 3200394250 | 42450 | 42450 | 42450 | 42400 | 382 |
| 547 | 20230714 | 105300 | 3184178650 | 42450 | 42400 | 42450 | 42400 | 261 |
| 548 | 20230714 | 105200 | 3173106650 | 42350 | 42350 | 42400 | 42350 | 175 |
| 549 | 20230714 | 105100 | 3165694100 | 42400 | 42300 | 42400 | 42300 | 154 |
| 550 | 20230714 | 105000 | 3159172100 | 42300 | 42350 | 42350 | 42300 | 41 |
| 551 | 20230714 | 104900 | 3157436950 | 42350 | 42250 | 42350 | 42250 | 199 |
| 552 | 20230714 | 104800 | 3149013950 | 42250 | 42250 | 42300 | 42250 | 84 |
| 553 | 20230714 | 104700 | 3145461750 | 42250 | 42250 | 42300 | 42250 | 388 |
| 554 | 20230714 | 104600 | 3129060550 | 42250 | 42300 | 42400 | 42250 | 2754 |
| 555 | 20230714 | 104500 | 3012597850 | 42300 | 42250 | 42350 | 42250 | 3653 |
| 556 | 20230714 | 104400 | 2858062150 | 42250 | 42250 | 42300 | 42250 | 170 |
| 557 | 20230714 | 104300 | 2850874750 | 42250 | 42300 | 42300 | 42250 | 86 |
| 558 | 20230714 | 104200 | 2847239700 | 42250 | 42300 | 42300 | 42250 | 71 |
| 559 | 20230714 | 104100 | 2844238600 | 42300 | 42250 | 42300 | 42250 | 117 |
| 560 | 20230714 | 104000 | 2839295250 | 42300 | 42200 | 42300 | 42200 | 62 |
| 561 | 20230714 | 103900 | 2836675500 | 42200 | 42200 | 42250 | 42150 | 244 |
| 562 | 20230714 | 103800 | 2826378650 | 42200 | 42150 | 42200 | 42150 | 37 |
| 563 | 20230714 | 103700 | 2824818050 | 42150 | 42150 | 42150 | 42100 | 326 |
| 564 | 20230714 | 103600 | 2811078850 | 42150 | 42150 | 42200 | 42100 | 497 |
| 565 | 20230714 | 103500 | 2790130900 | 42200 | 42250 | 42250 | 42150 | 1163 |
| 566 | 20230714 | 103400 | 2741019600 | 42300 | 42250 | 42300 | 42250 | 206 |
| 567 | 20230714 | 103300 | 2732306800 | 42250 | 42300 | 42350 | 42250 | 187 |
| 568 | 20230714 | 103200 | 2724396300 | 42250 | 42350 | 42350 | 42250 | 125 |
| 569 | 20230714 | 103100 | 2719107250 | 42350 | 42250 | 42350 | 42250 | 314 |
| 570 | 20230714 | 103000 | 2705824700 | 42250 | 42300 | 42300 | 42250 | 42 |
| 571 | 20230714 | 102900 | 2704049800 | 42250 | 42300 | 42300 | 42250 | 311 |
| 572 | 20230714 | 102800 | 2690909750 | 42300 | 42350 | 42400 | 42250 | 3484 |
| 573 | 20230714 | 102700 | 2543473700 | 42450 | 42400 | 42450 | 42350 | 91 |
| 574 | 20230714 | 102600 | 2539615850 | 42450 | 42400 | 42450 | 42350 | 440 |
| 575 | 20230714 | 102500 | 2520964850 | 42400 | 42500 | 42500 | 42400 | 180 |
| 576 | 20230714 | 102400 | 2513315200 | 42500 | 42450 | 42500 | 42400 | 154 |
| 577 | 20230714 | 102300 | 2506776450 | 42450 | 42500 | 42500 | 42450 | 399 |
| 578 | 20230714 | 102200 | 2489828450 | 42550 | 42550 | 42600 | 42500 | 374 |
| 579 | 20230714 | 102100 | 2473921100 | 42600 | 42550 | 42600 | 42550 | 830 |
| 580 | 20230714 | 102000 | 2438604350 | 42550 | 42550 | 42550 | 42500 | 64 |
| 581 | 20230714 | 101900 | 2435883250 | 42500 | 42500 | 42500 | 42500 | 3 |
| 582 | 20230714 | 101800 | 2435755750 | 42550 | 42550 | 42550 | 42500 | 365 |
| 583 | 20230714 | 101700 | 2420225650 | 42550 | 42550 | 42600 | 42550 | 99 |
| 584 | 20230714 | 101600 | 2416012500 | 42600 | 42550 | 42600 | 42550 | 149 |
| 585 | 20230714 | 101500 | 2409668400 | 42550 | 42550 | 42550 | 42500 | 39 |
| 586 | 20230714 | 101400 | 2408009050 | 42550 | 42450 | 42550 | 42450 | 1841 |
| 587 | 20230714 | 101300 | 2329729450 | 42450 | 42500 | 42500 | 42450 | 92 |
| 588 | 20230714 | 101200 | 2325822500 | 42450 | 42450 | 42500 | 42450 | 696 |
| 589 | 20230714 | 101100 | 2296277150 | 42450 | 42400 | 42450 | 42400 | 1130 |
| 590 | 20230714 | 101000 | 2248310400 | 42400 | 42450 | 42450 | 42400 | 52 |
| 591 | 20230714 | 100900 | 2246105500 | 42400 | 42400 | 42400 | 42400 | 147 |
| 592 | 20230714 | 100800 | 2239872700 | 42400 | 42350 | 42450 | 42350 | 103 |
| 593 | 20230714 | 100700 | 2235505700 | 42350 | 42450 | 42450 | 42350 | 712 |
| 594 | 20230714 | 100600 | 2205322000 | 42400 | 42400 | 42450 | 42400 | 48 |
| 595 | 20230714 | 100500 | 2203285800 | 42400 | 42400 | 42450 | 42400 | 46 |
| 596 | 20230714 | 100400 | 2201334300 | 42400 | 42450 | 42450 | 42400 | 69 |
| 597 | 20230714 | 100300 | 2198406600 | 42400 | 42400 | 42450 | 42400 | 64 |
| 598 | 20230714 | 100200 | 2195692050 | 42400 | 42400 | 42400 | 42400 | 83 |
| 599 | 20230714 | 100100 | 2192172850 | 42400 | 42350 | 42400 | 42350 | 351 |
| 600 | 20230714 | 100000 | 2177290600 | 42350 | 42250 | 42400 | 42250 | 1147 |
| 601 | 20230714 | 095900 | 2128765800 | 42200 | 42200 | 42250 | 42200 | 157 |
| 602 | 20230714 | 095800 | 2122139150 | 42200 | 42250 | 42250 | 42200 | 568 |
| 603 | 20230714 | 095700 | 2098147150 | 42300 | 42300 | 42300 | 42250 | 49 |
| 604 | 20230714 | 095600 | 2096076550 | 42250 | 42400 | 42450 | 42250 | 1767 |
| 605 | 20230714 | 095500 | 2021199650 | 42400 | 42400 | 42450 | 42400 | 117 |
| 606 | 20230714 | 095400 | 2016234800 | 42400 | 42400 | 42400 | 42400 | 159 |
| 607 | 20230714 | 095300 | 2009493200 | 42400 | 42450 | 42450 | 42400 | 572 |
| 608 | 20230714 | 095200 | 1985240300 | 42450 | 42450 | 42450 | 42400 | 543 |
| 609 | 20230714 | 095100 | 1962190200 | 42450 | 42450 | 42500 | 42400 | 455 |
| 610 | 20230714 | 095000 | 1942860900 | 42400 | 42400 | 42450 | 42400 | 160 |
| 611 | 20230714 | 094900 | 1936069650 | 42400 | 42400 | 42450 | 42350 | 276 |
| 612 | 20230714 | 094800 | 1924357400 | 42350 | 42400 | 42450 | 42350 | 683 |
| 613 | 20230714 | 094700 | 1895387100 | 42400 | 42400 | 42450 | 42400 | 205 |
| 614 | 20230714 | 094600 | 1886687000 | 42450 | 42500 | 42550 | 42450 | 1077 |
| 615 | 20230714 | 094500 | 1840939400 | 42500 | 42550 | 42550 | 42500 | 980 |
| 616 | 20230714 | 094400 | 1799248250 | 42550 | 42600 | 42600 | 42550 | 343 |
| 617 | 20230714 | 094300 | 1784636850 | 42600 | 42500 | 42600 | 42450 | 1988 |
| 618 | 20230714 | 094200 | 1700084900 | 42450 | 42500 | 42500 | 42400 | 261 |
| 619 | 20230714 | 094100 | 1689003050 | 42450 | 42450 | 42500 | 42450 | 181 |
| 620 | 20230714 | 094000 | 1681318200 | 42450 | 42450 | 42500 | 42400 | 248 |
| 621 | 20230714 | 093900 | 1670791750 | 42450 | 42500 | 42500 | 42450 | 504 |
| 622 | 20230714 | 093800 | 1649394450 | 42500 | 42500 | 42500 | 42450 | 253 |
| 623 | 20230714 | 093700 | 1638650050 | 42500 | 42500 | 42500 | 42450 | 301 |
| 624 | 20230714 | 093600 | 1625862800 | 42500 | 42450 | 42500 | 42450 | 386 |
| 625 | 20230714 | 093500 | 1609474450 | 42500 | 42500 | 42550 | 42450 | 739 |
| 626 | 20230714 | 093400 | 1578066100 | 42450 | 42500 | 42500 | 42450 | 594 |
| 627 | 20230714 | 093300 | 1552842200 | 42450 | 42500 | 42550 | 42400 | 1883 |
| 628 | 20230714 | 093200 | 1472855950 | 42550 | 42450 | 42550 | 42400 | 927 |
| 629 | 20230714 | 093100 | 1433478300 | 42400 | 42300 | 42450 | 42300 | 2432 |
| 630 | 20230714 | 093000 | 1330505350 | 42300 | 42200 | 42300 | 42200 | 1917 |
| 631 | 20230714 | 092900 | 1249470400 | 42200 | 42200 | 42250 | 42200 | 214 |
| 632 | 20230714 | 092800 | 1240430450 | 42200 | 42150 | 42200 | 42100 | 4732 |
| 633 | 20230714 | 092700 | 1040937100 | 42150 | 42100 | 42150 | 42100 | 209 |
| 634 | 20230714 | 092600 | 1032132150 | 42100 | 42100 | 42150 | 42100 | 59 |
| 635 | 20230714 | 092500 | 1029646200 | 42100 | 42100 | 42100 | 42050 | 872 |
| 636 | 20230714 | 092400 | 992936200 | 42100 | 42100 | 42100 | 42050 | 369 |
| 637 | 20230714 | 092300 | 977405900 | 42100 | 42150 | 42150 | 42100 | 670 |
| 638 | 20230714 | 092200 | 949176500 | 42100 | 42050 | 42150 | 42050 | 119 |
| 639 | 20230714 | 092100 | 944165400 | 42100 | 42100 | 42100 | 42050 | 321 |
| 640 | 20230714 | 092000 | 930652000 | 42100 | 42050 | 42100 | 42050 | 93 |
| 641 | 20230714 | 091900 | 926737900 | 42100 | 42050 | 42100 | 42050 | 46 |
| 642 | 20230714 | 091800 | 924801550 | 42050 | 42100 | 42100 | 42000 | 612 |
| 643 | 20230714 | 091700 | 899075550 | 42100 | 42050 | 42100 | 42000 | 158 |
| 644 | 20230714 | 091600 | 892430900 | 42050 | 42050 | 42100 | 42000 | 209 |
| 645 | 20230714 | 091500 | 883642800 | 42050 | 42100 | 42150 | 42050 | 569 |
| 646 | 20230714 | 091400 | 859674900 | 42100 | 42050 | 42150 | 42050 | 783 |
| 647 | 20230714 | 091300 | 826711800 | 42000 | 41750 | 42000 | 41750 | 1174 |
| 648 | 20230714 | 091200 | 777465000 | 41750 | 41800 | 41900 | 41650 | 699 |
| 649 | 20230714 | 091100 | 748242550 | 41800 | 41950 | 41950 | 41600 | 4530 |
| 650 | 20230714 | 091000 | 559138600 | 42000 | 42150 | 42150 | 42000 | 1401 |
| 651 | 20230714 | 090900 | 500201500 | 42150 | 42200 | 42200 | 42150 | 698 |
| 652 | 20230714 | 090800 | 470776700 | 42200 | 42050 | 42200 | 42050 | 1458 |
| 653 | 20230714 | 090700 | 409401850 | 42050 | 42100 | 42150 | 42050 | 2689 |
| 654 | 20230714 | 090600 | 296192600 | 42150 | 42250 | 42250 | 42150 | 600 |
| 655 | 20230714 | 090500 | 270881650 | 42250 | 42300 | 42300 | 42250 | 434 |
| 656 | 20230714 | 090400 | 252543050 | 42300 | 42350 | 42400 | 42250 | 939 |
| 657 | 20230714 | 090300 | 212819350 | 42350 | 42200 | 42400 | 42100 | 964 |
| 658 | 20230714 | 090200 | 172036150 | 42300 | 42100 | 42300 | 42050 | 512 |
| 659 | 20230714 | 090100 | 150463250 | 42100 | 42100 | 42300 | 42050 | 591 |
| 660 | 20230714 | 090000 | 125562900 | 42100 | 42300 | 42300 | 41950 | 2980 |