38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 205500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 3 | 20230714 | 205400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20230714 | 205300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20230714 | 205200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20230714 | 205100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20230714 | 205000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20230714 | 204900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20230714 | 204800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20230714 | 204700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20230714 | 204600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20230714 | 204500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20230714 | 204400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20230714 | 204300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20230714 | 204200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20230714 | 204100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20230714 | 204000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20230714 | 203900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20230714 | 203800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20230714 | 203700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20230714 | 203600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20230714 | 203500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20230714 | 203400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20230714 | 203300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20230714 | 203200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20230714 | 203100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20230714 | 203000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20230714 | 202900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20230714 | 202800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20230714 | 202700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20230714 | 202600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20230714 | 202500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 33 | 20230714 | 202400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20230714 | 202300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20230714 | 202200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20230714 | 202100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20230714 | 202000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20230714 | 201900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20230714 | 201800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20230714 | 201700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20230714 | 201600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20230714 | 201500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20230714 | 201400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20230714 | 201300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20230714 | 201200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20230714 | 201100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20230714 | 201000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20230714 | 200900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20230714 | 200800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20230714 | 200700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20230714 | 200600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20230714 | 200500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20230714 | 200400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20230714 | 200300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20230714 | 200200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20230714 | 200100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20230714 | 200000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20230714 | 195900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20230714 | 195800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20230714 | 195700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20230714 | 195600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20230714 | 195500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 63 | 20230714 | 195400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20230714 | 195300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20230714 | 195200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20230714 | 195100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20230714 | 195000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20230714 | 194900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20230714 | 194800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20230714 | 194700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20230714 | 194600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20230714 | 194500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20230714 | 194400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20230714 | 194300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20230714 | 194200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20230714 | 194100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20230714 | 194000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20230714 | 193900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20230714 | 193800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20230714 | 193700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20230714 | 193600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20230714 | 193500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20230714 | 193400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20230714 | 193300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20230714 | 193200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20230714 | 193100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20230714 | 193000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20230714 | 192900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20230714 | 192800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20230714 | 192700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20230714 | 192600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20230714 | 192500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 93 | 20230714 | 192400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20230714 | 192300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20230714 | 192200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20230714 | 192100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20230714 | 192000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20230714 | 191900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20230714 | 191800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20230714 | 191700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20230714 | 191600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20230714 | 191500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20230714 | 191400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20230714 | 191300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20230714 | 191200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20230714 | 191100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20230714 | 191000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20230714 | 190900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20230714 | 190800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20230714 | 190700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20230714 | 190600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20230714 | 190500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20230714 | 190400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20230714 | 190300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20230714 | 190200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20230714 | 190100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20230714 | 190000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20230714 | 185900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20230714 | 185800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20230714 | 185700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20230714 | 185600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20230714 | 185500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 123 | 20230714 | 185400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20230714 | 185300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20230714 | 185200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20230714 | 185100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20230714 | 185000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20230714 | 184900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20230714 | 184800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20230714 | 184700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20230714 | 184600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20230714 | 184500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20230714 | 184400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20230714 | 184300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20230714 | 184200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20230714 | 184100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20230714 | 184000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20230714 | 183900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20230714 | 183800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20230714 | 183700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20230714 | 183600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20230714 | 183500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20230714 | 183400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20230714 | 183300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20230714 | 183200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20230714 | 183100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20230714 | 183000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20230714 | 182900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20230714 | 182800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20230714 | 182700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20230714 | 182600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20230714 | 182500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 153 | 20230714 | 182400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20230714 | 182300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20230714 | 182200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20230714 | 182100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20230714 | 182000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20230714 | 181900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20230714 | 181800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20230714 | 181700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20230714 | 181600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20230714 | 181500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20230714 | 181400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20230714 | 181300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20230714 | 181200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20230714 | 181100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20230714 | 181000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20230714 | 180900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20230714 | 180800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20230714 | 180700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20230714 | 180600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20230714 | 180500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20230714 | 180400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20230714 | 180300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20230714 | 180200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20230714 | 180100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20230714 | 180000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20230714 | 175900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20230714 | 175800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20230714 | 175700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20230714 | 175600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20230714 | 175500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 183 | 20230714 | 175400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20230714 | 175300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20230714 | 175200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20230714 | 175100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20230714 | 175000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20230714 | 174900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20230714 | 174800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20230714 | 174700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20230714 | 174600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20230714 | 174500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20230714 | 174400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20230714 | 174300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20230714 | 174200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20230714 | 174100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20230714 | 174000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20230714 | 173900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20230714 | 173800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20230714 | 173700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20230714 | 173600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20230714 | 173500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20230714 | 173400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20230714 | 173300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20230714 | 173200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20230714 | 173100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20230714 | 173000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20230714 | 172900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20230714 | 172800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20230714 | 172700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20230714 | 172600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20230714 | 172500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 213 | 20230714 | 172400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230714 | 172300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20230714 | 172200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20230714 | 172100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20230714 | 172000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20230714 | 171900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20230714 | 171800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20230714 | 171700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20230714 | 171600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20230714 | 171500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20230714 | 171400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20230714 | 171300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20230714 | 171200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20230714 | 171100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20230714 | 171000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20230714 | 170900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20230714 | 170800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20230714 | 170700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20230714 | 170600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20230714 | 170500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20230714 | 170400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20230714 | 170300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20230714 | 170200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20230714 | 170100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20230714 | 170000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20230714 | 165900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20230714 | 165800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20230714 | 165700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20230714 | 165600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20230714 | 165500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 243 | 20230714 | 165400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20230714 | 165300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20230714 | 165200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20230714 | 165100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20230714 | 165000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20230714 | 164900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20230714 | 164800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20230714 | 164700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20230714 | 164600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20230714 | 164500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20230714 | 164400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20230714 | 164300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20230714 | 164200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20230714 | 164100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20230714 | 164000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20230714 | 163900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20230714 | 163800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20230714 | 163700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20230714 | 163600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20230714 | 163500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20230714 | 163400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20230714 | 163300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20230714 | 163200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20230714 | 163100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20230714 | 163000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20230714 | 162900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20230714 | 162800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20230714 | 162700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20230714 | 162600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20230714 | 162500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 273 | 20230714 | 162400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20230714 | 162300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20230714 | 162200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20230714 | 162100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20230714 | 162000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20230714 | 161900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20230714 | 161800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20230714 | 161700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20230714 | 161600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20230714 | 161500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20230714 | 161400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20230714 | 161300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20230714 | 161200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20230714 | 161100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20230714 | 161000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20230714 | 160900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20230714 | 160800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20230714 | 160700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20230714 | 160600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20230714 | 160500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20230714 | 160400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20230714 | 160300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20230714 | 160200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20230714 | 160100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20230714 | 160000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20230714 | 155900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20230714 | 155800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20230714 | 155700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20230714 | 155600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20230714 | 155500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 303 | 20230714 | 155400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20230714 | 155300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20230714 | 155200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20230714 | 155100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 307 | 20230714 | 155000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 308 | 20230714 | 154900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 309 | 20230714 | 154800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 310 | 20230714 | 154700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 311 | 20230714 | 154600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 312 | 20230714 | 154500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 313 | 20230714 | 154400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 314 | 20230714 | 154300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 315 | 20230714 | 154200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 316 | 20230714 | 154100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 317 | 20230714 | 154000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 318 | 20230714 | 153900 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 319 | 20230714 | 153800 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 320 | 20230714 | 153700 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 321 | 20230714 | 153600 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 322 | 20230714 | 153500 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 323 | 20230714 | 153400 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 324 | 20230714 | 153300 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 325 | 20230714 | 153200 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 326 | 20230714 | 153100 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 327 | 20230714 | 153000 | 11430581000 | 45050 | 45050 | 45050 | 45050 | 6882 |
| 328 | 20230714 | 152900 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 329 | 20230714 | 152800 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 330 | 20230714 | 152700 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 331 | 20230714 | 152600 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 332 | 20230714 | 152500 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 333 | 20230714 | 152400 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 334 | 20230714 | 152300 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 335 | 20230714 | 152200 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 336 | 20230714 | 152100 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 337 | 20230714 | 152000 | 11120546900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 338 | 20230714 | 151900 | 11120546900 | 44450 | 44350 | 44550 | 44350 | 82 |
| 339 | 20230714 | 151800 | 11116904400 | 44450 | 44550 | 44600 | 44450 | 465 |
| 340 | 20230714 | 151700 | 11096203150 | 44600 | 44600 | 44650 | 44550 | 467 |
| 341 | 20230714 | 151600 | 11075377400 | 44600 | 44550 | 44600 | 44450 | 550 |
| 342 | 20230714 | 151500 | 11050890750 | 44550 | 44450 | 44650 | 44300 | 10556 |
| 343 | 20230714 | 151400 | 10579892350 | 44500 | 44450 | 44500 | 44350 | 653 |
| 344 | 20230714 | 151300 | 10550869300 | 44400 | 44350 | 44450 | 44300 | 818 |
| 345 | 20230714 | 151200 | 10514562300 | 44350 | 44450 | 44450 | 44300 | 728 |
| 346 | 20230714 | 151100 | 10482271900 | 44450 | 44500 | 44500 | 44400 | 1105 |
| 347 | 20230714 | 151000 | 10433134250 | 44500 | 44300 | 44500 | 44300 | 1287 |
| 348 | 20230714 | 150900 | 10375960300 | 44250 | 44200 | 44300 | 44200 | 327 |
| 349 | 20230714 | 150800 | 10361484050 | 44250 | 44100 | 44250 | 44100 | 599 |
| 350 | 20230714 | 150700 | 10335020100 | 44100 | 44000 | 44200 | 43950 | 1270 |
| 351 | 20230714 | 150600 | 10279089050 | 44050 | 44050 | 44150 | 44000 | 577 |
| 352 | 20230714 | 150500 | 10253652400 | 44000 | 44100 | 44250 | 44000 | 652 |
| 353 | 20230714 | 150400 | 10224875600 | 44050 | 44150 | 44200 | 44050 | 614 |
| 354 | 20230714 | 150300 | 10197769700 | 44150 | 44200 | 44250 | 44050 | 583 |
| 355 | 20230714 | 150200 | 10172050450 | 44150 | 44250 | 44300 | 44100 | 980 |
| 356 | 20230714 | 150100 | 10128773500 | 44150 | 44200 | 44250 | 44150 | 558 |
| 357 | 20230714 | 150000 | 10104092650 | 44250 | 44150 | 44300 | 44100 | 675 |
| 358 | 20230714 | 145900 | 10074258850 | 44150 | 44300 | 44300 | 44150 | 408 |
| 359 | 20230714 | 145800 | 10056213900 | 44300 | 44200 | 44300 | 44200 | 906 |
| 360 | 20230714 | 145700 | 10016114600 | 44100 | 44250 | 44250 | 44100 | 281 |
| 361 | 20230714 | 145600 | 10003700050 | 44250 | 44100 | 44250 | 44100 | 648 |
| 362 | 20230714 | 145500 | 9975089950 | 44150 | 44150 | 44200 | 44100 | 271 |
| 363 | 20230714 | 145400 | 9963125350 | 44100 | 44150 | 44150 | 44050 | 447 |
| 364 | 20230714 | 145300 | 9943408300 | 44100 | 44150 | 44150 | 44000 | 561 |
| 365 | 20230714 | 145200 | 9918695050 | 44150 | 44100 | 44150 | 44050 | 637 |
| 366 | 20230714 | 145100 | 9890611050 | 44100 | 44050 | 44100 | 44050 | 266 |
| 367 | 20230714 | 145000 | 9878888500 | 44000 | 44000 | 44100 | 43950 | 634 |
| 368 | 20230714 | 144900 | 9850979850 | 44000 | 44100 | 44200 | 43950 | 1280 |
| 369 | 20230714 | 144800 | 9794617950 | 44100 | 44050 | 44100 | 44000 | 331 |
| 370 | 20230714 | 144700 | 9780039950 | 44050 | 44100 | 44250 | 44000 | 660 |
| 371 | 20230714 | 144600 | 9750906750 | 44150 | 44250 | 44250 | 44050 | 492 |
| 372 | 20230714 | 144500 | 9729168700 | 44200 | 44100 | 44200 | 44050 | 367 |
| 373 | 20230714 | 144400 | 9712977900 | 44150 | 44150 | 44200 | 44050 | 341 |
| 374 | 20230714 | 144300 | 9697931200 | 44100 | 44100 | 44150 | 44000 | 850 |
| 375 | 20230714 | 144200 | 9660486200 | 44100 | 44200 | 44250 | 44050 | 482 |
| 376 | 20230714 | 144100 | 9639217700 | 44200 | 44150 | 44200 | 44100 | 356 |
| 377 | 20230714 | 144000 | 9623497700 | 44200 | 44150 | 44200 | 44100 | 616 |
| 378 | 20230714 | 143900 | 9596305150 | 44150 | 44200 | 44200 | 44100 | 541 |
| 379 | 20230714 | 143800 | 9572409100 | 44200 | 44200 | 44250 | 44150 | 541 |
| 380 | 20230714 | 143700 | 9548506700 | 44150 | 44150 | 44200 | 44100 | 483 |
| 381 | 20230714 | 143600 | 9527188650 | 44150 | 44250 | 44300 | 44100 | 534 |
| 382 | 20230714 | 143500 | 9503579550 | 44200 | 44200 | 44200 | 44150 | 368 |
| 383 | 20230714 | 143400 | 9487329650 | 44200 | 44100 | 44200 | 44100 | 609 |
| 384 | 20230714 | 143300 | 9460426150 | 44150 | 44100 | 44150 | 44050 | 434 |
| 385 | 20230714 | 143200 | 9441293700 | 44050 | 44000 | 44100 | 44000 | 578 |
| 386 | 20230714 | 143100 | 9415823850 | 44000 | 43700 | 44000 | 43600 | 9362 |
| 387 | 20230714 | 143000 | 9006728200 | 43700 | 43600 | 43700 | 43600 | 794 |
| 388 | 20230714 | 142900 | 8972059950 | 43650 | 43900 | 43950 | 43650 | 1697 |
| 389 | 20230714 | 142800 | 8897828850 | 43850 | 44050 | 44100 | 43850 | 347 |
| 390 | 20230714 | 142700 | 8882559950 | 44050 | 44100 | 44100 | 43950 | 1150 |
| 391 | 20230714 | 142600 | 8831965650 | 44050 | 44050 | 44200 | 44050 | 326 |
| 392 | 20230714 | 142500 | 8817584900 | 44050 | 44000 | 44200 | 44000 | 325 |
| 393 | 20230714 | 142400 | 8803261450 | 44000 | 44000 | 44050 | 43950 | 394 |
| 394 | 20230714 | 142300 | 8785920750 | 44000 | 44000 | 44050 | 43900 | 424 |
| 395 | 20230714 | 142200 | 8767282300 | 44000 | 44000 | 44000 | 43850 | 479 |
| 396 | 20230714 | 142100 | 8746218550 | 44000 | 44100 | 44150 | 44000 | 454 |
| 397 | 20230714 | 142000 | 8726205400 | 44100 | 44100 | 44100 | 43900 | 402 |
| 398 | 20230714 | 141900 | 8708523350 | 44150 | 44000 | 44150 | 43950 | 350 |
| 399 | 20230714 | 141800 | 8693112050 | 43950 | 44150 | 44150 | 43950 | 458 |
| 400 | 20230714 | 141700 | 8672929250 | 44050 | 44050 | 44150 | 44000 | 528 |
| 401 | 20230714 | 141600 | 8649679650 | 44000 | 44050 | 44150 | 44000 | 562 |
| 402 | 20230714 | 141500 | 8624914200 | 44050 | 44000 | 44150 | 44000 | 233 |
| 403 | 20230714 | 141400 | 8614653150 | 44050 | 44100 | 44200 | 44050 | 674 |
| 404 | 20230714 | 141300 | 8584940650 | 44100 | 44100 | 44200 | 44050 | 512 |
| 405 | 20230714 | 141200 | 8562347150 | 44200 | 44100 | 44200 | 44050 | 382 |
| 406 | 20230714 | 141100 | 8545491250 | 44100 | 44200 | 44200 | 44050 | 583 |
| 407 | 20230714 | 141000 | 8519760200 | 44150 | 44200 | 44200 | 44100 | 524 |
| 408 | 20230714 | 140900 | 8496629050 | 44150 | 44150 | 44200 | 44100 | 411 |
| 409 | 20230714 | 140800 | 8478484250 | 44200 | 44100 | 44200 | 44050 | 512 |
| 410 | 20230714 | 140700 | 8455877350 | 44150 | 44050 | 44200 | 44050 | 304 |
| 411 | 20230714 | 140600 | 8442459100 | 44000 | 44200 | 44200 | 44000 | 511 |
| 412 | 20230714 | 140500 | 8419941150 | 44100 | 44150 | 44200 | 44100 | 532 |
| 413 | 20230714 | 140400 | 8396446700 | 44100 | 44050 | 44150 | 44050 | 356 |
| 414 | 20230714 | 140300 | 8380756850 | 44050 | 44200 | 44200 | 44000 | 456 |
| 415 | 20230714 | 140200 | 8360640350 | 44200 | 44150 | 44200 | 44100 | 388 |
| 416 | 20230714 | 140100 | 8343511300 | 44150 | 44150 | 44200 | 44050 | 453 |
| 417 | 20230714 | 140000 | 8323531150 | 44150 | 44100 | 44150 | 44050 | 538 |
| 418 | 20230714 | 135900 | 8299797500 | 44150 | 44300 | 44300 | 44100 | 501 |
| 419 | 20230714 | 135800 | 8277629550 | 44350 | 44450 | 44450 | 44200 | 479 |
| 420 | 20230714 | 135700 | 8256385300 | 44500 | 44500 | 44500 | 44400 | 279 |
| 421 | 20230714 | 135600 | 8243974350 | 44400 | 44350 | 44500 | 44300 | 523 |
| 422 | 20230714 | 135500 | 8220749350 | 44350 | 44350 | 44450 | 44300 | 290 |
| 423 | 20230714 | 135400 | 8207886750 | 44300 | 44400 | 44500 | 44300 | 369 |
| 424 | 20230714 | 135300 | 8191501800 | 44350 | 44350 | 44450 | 44300 | 336 |
| 425 | 20230714 | 135200 | 8176591650 | 44300 | 44300 | 44500 | 44250 | 680 |
| 426 | 20230714 | 135100 | 8146418250 | 44300 | 44300 | 44350 | 44250 | 206 |
| 427 | 20230714 | 135000 | 8137291400 | 44300 | 44400 | 44400 | 44250 | 409 |
| 428 | 20230714 | 134900 | 8119168050 | 44450 | 44450 | 44450 | 44350 | 247 |
| 429 | 20230714 | 134800 | 8108198550 | 44450 | 44450 | 44500 | 44350 | 475 |
| 430 | 20230714 | 134700 | 8087085750 | 44400 | 44500 | 44500 | 44400 | 621 |
| 431 | 20230714 | 134600 | 8059495500 | 44500 | 44500 | 44500 | 44350 | 475 |
| 432 | 20230714 | 134500 | 8038378400 | 44550 | 44500 | 44600 | 44450 | 300 |
| 433 | 20230714 | 134400 | 8025026400 | 44500 | 44500 | 44600 | 44450 | 924 |
| 434 | 20230714 | 134300 | 7983895900 | 44500 | 44450 | 44500 | 44400 | 470 |
| 435 | 20230714 | 134200 | 7962998850 | 44450 | 44400 | 44450 | 44350 | 388 |
| 436 | 20230714 | 134100 | 7945771000 | 44350 | 44400 | 44400 | 44300 | 452 |
| 437 | 20230714 | 134000 | 7925716450 | 44350 | 44400 | 44400 | 44300 | 383 |
| 438 | 20230714 | 133900 | 7908728200 | 44400 | 44300 | 44400 | 44200 | 545 |
| 439 | 20230714 | 133800 | 7884585050 | 44300 | 44250 | 44400 | 44250 | 388 |
| 440 | 20230714 | 133700 | 7867398650 | 44250 | 44100 | 44250 | 44100 | 394 |
| 441 | 20230714 | 133600 | 7850019150 | 44150 | 44200 | 44200 | 44100 | 410 |
| 442 | 20230714 | 133500 | 7831908950 | 44150 | 44150 | 44250 | 44050 | 360 |
| 443 | 20230714 | 133400 | 7816007700 | 44150 | 44100 | 44300 | 44100 | 388 |
| 444 | 20230714 | 133300 | 7798863750 | 44050 | 44250 | 44350 | 44050 | 556 |
| 445 | 20230714 | 133200 | 7774303650 | 44150 | 44300 | 44350 | 44150 | 594 |
| 446 | 20230714 | 133100 | 7747989650 | 44300 | 44300 | 44500 | 44150 | 440 |
| 447 | 20230714 | 133000 | 7728496800 | 44200 | 44450 | 44550 | 44200 | 608 |
| 448 | 20230714 | 132900 | 7701502950 | 44400 | 44400 | 44450 | 44300 | 367 |
| 449 | 20230714 | 132800 | 7685208850 | 44400 | 44450 | 44500 | 44400 | 325 |
| 450 | 20230714 | 132700 | 7670765100 | 44450 | 44500 | 44600 | 44450 | 437 |
| 451 | 20230714 | 132600 | 7651316600 | 44500 | 44550 | 44550 | 44450 | 443 |
| 452 | 20230714 | 132500 | 7631602850 | 44550 | 44600 | 44650 | 44500 | 248 |
| 453 | 20230714 | 132400 | 7620558550 | 44550 | 44450 | 44600 | 44400 | 515 |
| 454 | 20230714 | 132300 | 7597645100 | 44500 | 44600 | 44700 | 44500 | 381 |
| 455 | 20230714 | 132200 | 7580642800 | 44600 | 44700 | 44800 | 44600 | 462 |
| 456 | 20230714 | 132100 | 7560011000 | 44700 | 44900 | 44900 | 44700 | 576 |
| 457 | 20230714 | 132000 | 7534193750 | 44900 | 45000 | 45050 | 44900 | 579 |
| 458 | 20230714 | 131900 | 7508164000 | 44950 | 45000 | 45000 | 44900 | 554 |
| 459 | 20230714 | 131800 | 7483259100 | 45000 | 44950 | 45000 | 44850 | 337 |
| 460 | 20230714 | 131700 | 7468116350 | 44950 | 44900 | 44950 | 44800 | 515 |
| 461 | 20230714 | 131600 | 7445015850 | 44900 | 44950 | 45000 | 44850 | 687 |
| 462 | 20230714 | 131500 | 7414143600 | 44950 | 45000 | 45000 | 44800 | 756 |
| 463 | 20230714 | 131400 | 7380203600 | 45000 | 45000 | 45000 | 44900 | 466 |
| 464 | 20230714 | 131300 | 7359255850 | 45000 | 44950 | 45000 | 44900 | 644 |
| 465 | 20230714 | 131200 | 7330316150 | 44950 | 44850 | 45000 | 44800 | 1295 |
| 466 | 20230714 | 131100 | 7272114750 | 44850 | 44850 | 44850 | 44750 | 437 |
| 467 | 20230714 | 131000 | 7252527150 | 44850 | 44850 | 44900 | 44800 | 852 |
| 468 | 20230714 | 130900 | 7214321300 | 44800 | 44650 | 44850 | 44650 | 735 |
| 469 | 20230714 | 130800 | 7181459750 | 44650 | 44600 | 44650 | 44550 | 812 |
| 470 | 20230714 | 130700 | 7145236850 | 44600 | 44500 | 44600 | 44450 | 248 |
| 471 | 20230714 | 130600 | 7134194400 | 44500 | 44450 | 44550 | 44400 | 704 |
| 472 | 20230714 | 130500 | 7102891450 | 44450 | 44400 | 44500 | 44400 | 556 |
| 473 | 20230714 | 130400 | 7078176500 | 44500 | 44500 | 44500 | 44350 | 617 |
| 474 | 20230714 | 130300 | 7050755850 | 44500 | 44550 | 44550 | 44500 | 547 |
| 475 | 20230714 | 130200 | 7026402000 | 44550 | 44450 | 44550 | 44400 | 504 |
| 476 | 20230714 | 130100 | 7003978700 | 44450 | 44350 | 44450 | 44350 | 597 |
| 477 | 20230714 | 130000 | 6977469900 | 44300 | 44250 | 44400 | 44250 | 727 |
| 478 | 20230714 | 125900 | 6945241600 | 44250 | 44250 | 44300 | 44250 | 485 |
| 479 | 20230714 | 125800 | 6923778650 | 44250 | 44100 | 44250 | 44050 | 310 |
| 480 | 20230714 | 125700 | 6910087150 | 44100 | 44050 | 44150 | 44050 | 461 |
| 481 | 20230714 | 125600 | 6889766600 | 44050 | 43950 | 44100 | 43950 | 343 |
| 482 | 20230714 | 125500 | 6874663850 | 43950 | 44000 | 44000 | 43950 | 300 |
| 483 | 20230714 | 125400 | 6861474650 | 43900 | 44100 | 44150 | 43850 | 484 |
| 484 | 20230714 | 125300 | 6840169400 | 44000 | 43800 | 44000 | 43700 | 914 |
| 485 | 20230714 | 125200 | 6800092800 | 43800 | 43800 | 43850 | 43650 | 428 |
| 486 | 20230714 | 125100 | 6781363000 | 43800 | 43750 | 43850 | 43750 | 384 |
| 487 | 20230714 | 125000 | 6764545550 | 43750 | 43850 | 43850 | 43700 | 373 |
| 488 | 20230714 | 124900 | 6748233900 | 43850 | 43800 | 43850 | 43750 | 289 |
| 489 | 20230714 | 124800 | 6735579500 | 43800 | 43850 | 43900 | 43750 | 451 |
| 490 | 20230714 | 124700 | 6715819900 | 43850 | 43850 | 43900 | 43850 | 326 |
| 491 | 20230714 | 124600 | 6701522550 | 43900 | 43800 | 43950 | 43800 | 336 |
| 492 | 20230714 | 124500 | 6686798700 | 43800 | 43850 | 43850 | 43800 | 310 |
| 493 | 20230714 | 124400 | 6673216550 | 43850 | 43900 | 43900 | 43800 | 202 |
| 494 | 20230714 | 124300 | 6664363200 | 43850 | 43900 | 43900 | 43800 | 412 |
| 495 | 20230714 | 124200 | 6646310200 | 43850 | 43850 | 43900 | 43800 | 1488 |
| 496 | 20230714 | 124100 | 6581071500 | 43900 | 44000 | 44000 | 43850 | 285 |
| 497 | 20230714 | 124000 | 6568562150 | 44000 | 43950 | 44000 | 43900 | 268 |
| 498 | 20230714 | 123900 | 6556787400 | 43950 | 43950 | 44000 | 43900 | 679 |
| 499 | 20230714 | 123800 | 6526967700 | 43950 | 44100 | 44100 | 43950 | 282 |
| 500 | 20230714 | 123700 | 6514566600 | 44000 | 44100 | 44150 | 44000 | 262 |
| 501 | 20230714 | 123600 | 6503017000 | 44100 | 43950 | 44150 | 43950 | 549 |
| 502 | 20230714 | 123500 | 6478848850 | 44000 | 44100 | 44100 | 43900 | 687 |
| 503 | 20230714 | 123400 | 6448616800 | 44100 | 44150 | 44150 | 44050 | 250 |
| 504 | 20230714 | 123300 | 6437591400 | 44100 | 44100 | 44150 | 44050 | 434 |
| 505 | 20230714 | 123200 | 6418455100 | 44100 | 44050 | 44150 | 44050 | 533 |
| 506 | 20230714 | 123100 | 6394947300 | 44150 | 44100 | 44150 | 44050 | 428 |
| 507 | 20230714 | 123000 | 6376073750 | 44100 | 44100 | 44100 | 44000 | 475 |
| 508 | 20230714 | 122900 | 6355149450 | 44150 | 44200 | 44250 | 44100 | 436 |
| 509 | 20230714 | 122800 | 6335878750 | 44250 | 44300 | 44350 | 44200 | 143 |
| 510 | 20230714 | 122700 | 6329550700 | 44250 | 44250 | 44300 | 44200 | 394 |
| 511 | 20230714 | 122600 | 6312128600 | 44250 | 44350 | 44350 | 44250 | 236 |
| 512 | 20230714 | 122500 | 6301681300 | 44350 | 44300 | 44400 | 44300 | 249 |
| 513 | 20230714 | 122400 | 6290640200 | 44250 | 44300 | 44400 | 44250 | 398 |
| 514 | 20230714 | 122300 | 6273012250 | 44300 | 44350 | 44350 | 44200 | 314 |
| 515 | 20230714 | 122200 | 6259120050 | 44300 | 44350 | 44400 | 44300 | 317 |
| 516 | 20230714 | 122100 | 6245071400 | 44350 | 44300 | 44400 | 44250 | 509 |
| 517 | 20230714 | 122000 | 6222506050 | 44250 | 44300 | 44300 | 44200 | 481 |
| 518 | 20230714 | 121900 | 6201228550 | 44250 | 44150 | 44250 | 44100 | 505 |
| 519 | 20230714 | 121800 | 6178919000 | 44150 | 44100 | 44200 | 44050 | 235 |
| 520 | 20230714 | 121700 | 6168541850 | 44150 | 44050 | 44200 | 44050 | 382 |
| 521 | 20230714 | 121600 | 6151680750 | 44050 | 44050 | 44150 | 44000 | 580 |
| 522 | 20230714 | 121500 | 6126117550 | 44050 | 44000 | 44100 | 44000 | 362 |
| 523 | 20230714 | 121400 | 6110176650 | 44050 | 44000 | 44100 | 44000 | 244 |
| 524 | 20230714 | 121300 | 6099426350 | 43950 | 44050 | 44100 | 43950 | 415 |
| 525 | 20230714 | 121200 | 6081170850 | 44000 | 44100 | 44100 | 44000 | 316 |
| 526 | 20230714 | 121100 | 6067255800 | 44050 | 44000 | 44050 | 43950 | 257 |
| 527 | 20230714 | 121000 | 6055948700 | 44050 | 44050 | 44050 | 44000 | 461 |
| 528 | 20230714 | 120900 | 6035654400 | 44000 | 44050 | 44100 | 44000 | 238 |
| 529 | 20230714 | 120800 | 6025169600 | 44100 | 43950 | 44100 | 43950 | 224 |
| 530 | 20230714 | 120700 | 6015300900 | 44000 | 44000 | 44100 | 44000 | 669 |
| 531 | 20230714 | 120600 | 5985840650 | 44000 | 44000 | 44100 | 44000 | 491 |
| 532 | 20230714 | 120500 | 5964212750 | 44000 | 44000 | 44100 | 43950 | 579 |
| 533 | 20230714 | 120400 | 5938745950 | 43950 | 43950 | 44000 | 43900 | 245 |
| 534 | 20230714 | 120300 | 5927979800 | 43950 | 43950 | 44000 | 43900 | 553 |
| 535 | 20230714 | 120200 | 5903669550 | 43950 | 44000 | 44000 | 43950 | 543 |
| 536 | 20230714 | 120100 | 5879798950 | 44000 | 43950 | 44000 | 43950 | 270 |
| 537 | 20230714 | 120000 | 5867928200 | 43950 | 43900 | 43950 | 43900 | 756 |
| 538 | 20230714 | 115900 | 5834721800 | 43900 | 43900 | 43950 | 43900 | 284 |
| 539 | 20230714 | 115800 | 5822251750 | 43900 | 43900 | 43950 | 43900 | 325 |
| 540 | 20230714 | 115700 | 5807976650 | 43900 | 43800 | 43950 | 43800 | 648 |
| 541 | 20230714 | 115600 | 5779528900 | 43850 | 43850 | 43950 | 43850 | 362 |
| 542 | 20230714 | 115500 | 5763638150 | 43900 | 43900 | 43950 | 43800 | 440 |
| 543 | 20230714 | 115400 | 5744313750 | 43900 | 43750 | 43900 | 43750 | 1134 |
| 544 | 20230714 | 115300 | 5694605700 | 43700 | 43750 | 43800 | 43650 | 1385 |
| 545 | 20230714 | 115200 | 5634071400 | 43700 | 43800 | 43800 | 43700 | 339 |
| 546 | 20230714 | 115100 | 5619236150 | 43750 | 43800 | 43850 | 43700 | 468 |
| 547 | 20230714 | 115000 | 5598768350 | 43800 | 43850 | 43850 | 43700 | 454 |
| 548 | 20230714 | 114900 | 5578898550 | 43800 | 43700 | 43900 | 43650 | 1304 |
| 549 | 20230714 | 114800 | 5521776600 | 43700 | 43750 | 43800 | 43700 | 402 |
| 550 | 20230714 | 114700 | 5504200100 | 43750 | 43750 | 43800 | 43700 | 631 |
| 551 | 20230714 | 114600 | 5476581450 | 43750 | 43700 | 43750 | 43600 | 476 |
| 552 | 20230714 | 114500 | 5455761850 | 43650 | 43650 | 43800 | 43650 | 479 |
| 553 | 20230714 | 114400 | 5434825750 | 43650 | 43700 | 43750 | 43650 | 768 |
| 554 | 20230714 | 114300 | 5401274750 | 43700 | 43650 | 43750 | 43650 | 354 |
| 555 | 20230714 | 114200 | 5385806200 | 43650 | 43650 | 43800 | 43650 | 782 |
| 556 | 20230714 | 114100 | 5351653200 | 43600 | 43700 | 43700 | 43600 | 315 |
| 557 | 20230714 | 114000 | 5337913100 | 43700 | 43750 | 43800 | 43600 | 415 |
| 558 | 20230714 | 113900 | 5319778150 | 43700 | 43650 | 43800 | 43600 | 281 |
| 559 | 20230714 | 113800 | 5307514100 | 43650 | 43500 | 43700 | 43500 | 694 |
| 560 | 20230714 | 113700 | 5277235000 | 43400 | 43450 | 43550 | 43300 | 1299 |
| 561 | 20230714 | 113600 | 5220796600 | 43350 | 43350 | 43400 | 43300 | 542 |
| 562 | 20230714 | 113500 | 5197286450 | 43300 | 43250 | 43300 | 43200 | 312 |
| 563 | 20230714 | 113400 | 5183798750 | 43250 | 43200 | 43250 | 43150 | 254 |
| 564 | 20230714 | 113300 | 5172825600 | 43200 | 43150 | 43250 | 43100 | 258 |
| 565 | 20230714 | 113200 | 5161689900 | 43100 | 43200 | 43200 | 43050 | 442 |
| 566 | 20230714 | 113100 | 5142631300 | 43200 | 43100 | 43250 | 43100 | 277 |
| 567 | 20230714 | 113000 | 5130674750 | 43100 | 43200 | 43200 | 43100 | 450 |
| 568 | 20230714 | 112900 | 5111260450 | 43150 | 43250 | 43250 | 43150 | 365 |
| 569 | 20230714 | 112800 | 5095505350 | 43200 | 43250 | 43300 | 43200 | 979 |
| 570 | 20230714 | 112700 | 5053195150 | 43200 | 43300 | 43300 | 43200 | 531 |
| 571 | 20230714 | 112600 | 5030234550 | 43250 | 43300 | 43350 | 43250 | 367 |
| 572 | 20230714 | 112500 | 5014355100 | 43300 | 43250 | 43400 | 43250 | 385 |
| 573 | 20230714 | 112400 | 4997682800 | 43250 | 43350 | 43350 | 43250 | 208 |
| 574 | 20230714 | 112300 | 4988671300 | 43300 | 43300 | 43350 | 43250 | 580 |
| 575 | 20230714 | 112200 | 4963573000 | 43250 | 43250 | 43350 | 43250 | 351 |
| 576 | 20230714 | 112100 | 4948384850 | 43250 | 43200 | 43350 | 43200 | 301 |
| 577 | 20230714 | 112000 | 4935367400 | 43200 | 43300 | 43350 | 43200 | 259 |
| 578 | 20230714 | 111900 | 4924157500 | 43350 | 43300 | 43350 | 43250 | 370 |
| 579 | 20230714 | 111800 | 4908136200 | 43250 | 43300 | 43300 | 43200 | 380 |
| 580 | 20230714 | 111700 | 4891703800 | 43250 | 43250 | 43250 | 43150 | 382 |
| 581 | 20230714 | 111600 | 4875207000 | 43250 | 43300 | 43300 | 43200 | 276 |
| 582 | 20230714 | 111500 | 4863272750 | 43250 | 43300 | 43350 | 43250 | 373 |
| 583 | 20230714 | 111400 | 4847128500 | 43250 | 43200 | 43300 | 43150 | 345 |
| 584 | 20230714 | 111300 | 4832217450 | 43200 | 43250 | 43300 | 43150 | 346 |
| 585 | 20230714 | 111200 | 4817263400 | 43200 | 43250 | 43350 | 43100 | 1374 |
| 586 | 20230714 | 111100 | 4757919650 | 43200 | 43100 | 43350 | 43050 | 278 |
| 587 | 20230714 | 111000 | 4745919550 | 43100 | 43100 | 43150 | 43050 | 961 |
| 588 | 20230714 | 110900 | 4704481900 | 43050 | 43100 | 43150 | 43050 | 412 |
| 589 | 20230714 | 110800 | 4686735550 | 43050 | 43100 | 43100 | 43000 | 475 |
| 590 | 20230714 | 110700 | 4666284900 | 43100 | 43100 | 43150 | 43050 | 458 |
| 591 | 20230714 | 110600 | 4646555350 | 43050 | 43200 | 43200 | 43050 | 618 |
| 592 | 20230714 | 110500 | 4619917050 | 43150 | 43200 | 43250 | 43150 | 464 |
| 593 | 20230714 | 110400 | 4599888300 | 43250 | 43150 | 43250 | 43150 | 352 |
| 594 | 20230714 | 110300 | 4584693200 | 43150 | 43200 | 43250 | 43150 | 1449 |
| 595 | 20230714 | 110200 | 4522094950 | 43250 | 43250 | 43250 | 43200 | 247 |
| 596 | 20230714 | 110100 | 4511422200 | 43250 | 43250 | 43300 | 43200 | 327 |
| 597 | 20230714 | 110000 | 4497278450 | 43250 | 43350 | 43350 | 43200 | 240 |
| 598 | 20230714 | 105900 | 4486903950 | 43350 | 43200 | 43350 | 43150 | 445 |
| 599 | 20230714 | 105800 | 4467672650 | 43250 | 43200 | 43250 | 43200 | 139 |
| 600 | 20230714 | 105700 | 4461663900 | 43250 | 43200 | 43300 | 43200 | 489 |
| 601 | 20230714 | 105600 | 4440528050 | 43250 | 43350 | 43350 | 43150 | 385 |
| 602 | 20230714 | 105500 | 4423885800 | 43250 | 43100 | 43250 | 43100 | 907 |
| 603 | 20230714 | 105400 | 4384719700 | 43150 | 43200 | 43200 | 43100 | 812 |
| 604 | 20230714 | 105300 | 4349666850 | 43200 | 43150 | 43200 | 43150 | 688 |
| 605 | 20230714 | 105200 | 4319968150 | 43150 | 43200 | 43200 | 43100 | 562 |
| 606 | 20230714 | 105100 | 4295708700 | 43250 | 43250 | 43350 | 43200 | 365 |
| 607 | 20230714 | 105000 | 4279931450 | 43250 | 43400 | 43450 | 43150 | 793 |
| 608 | 20230714 | 104900 | 4245593450 | 43350 | 43450 | 43450 | 43300 | 435 |
| 609 | 20230714 | 104800 | 4226733100 | 43450 | 43650 | 43700 | 43400 | 3572 |
| 610 | 20230714 | 104700 | 4070882700 | 43700 | 43700 | 43750 | 43650 | 508 |
| 611 | 20230714 | 104600 | 4048696400 | 43650 | 43700 | 43750 | 43650 | 411 |
| 612 | 20230714 | 104500 | 4030745050 | 43700 | 43750 | 43750 | 43700 | 405 |
| 613 | 20230714 | 104400 | 4013038550 | 43700 | 43850 | 43850 | 43700 | 425 |
| 614 | 20230714 | 104300 | 3994448650 | 43850 | 43450 | 43950 | 43450 | 2141 |
| 615 | 20230714 | 104200 | 3900945050 | 43500 | 43400 | 43500 | 43400 | 809 |
| 616 | 20230714 | 104100 | 3865771200 | 43400 | 43150 | 43500 | 43150 | 1306 |
| 617 | 20230714 | 104000 | 3809137000 | 43150 | 42950 | 43250 | 42950 | 1814 |
| 618 | 20230714 | 103900 | 3731074900 | 43000 | 42900 | 43050 | 42850 | 1028 |
| 619 | 20230714 | 103800 | 3686920500 | 42850 | 42850 | 42900 | 42800 | 628 |
| 620 | 20230714 | 103700 | 3660017500 | 42900 | 43000 | 43000 | 42800 | 1019 |
| 621 | 20230714 | 103600 | 3616304950 | 43050 | 43200 | 43200 | 43000 | 3860 |
| 622 | 20230714 | 103500 | 3450118350 | 43100 | 43150 | 43200 | 43100 | 725 |
| 623 | 20230714 | 103400 | 3418830450 | 43200 | 43150 | 43200 | 43150 | 469 |
| 624 | 20230714 | 103300 | 3398586450 | 43150 | 43150 | 43250 | 43150 | 458 |
| 625 | 20230714 | 103200 | 3378815450 | 43200 | 43200 | 43250 | 43200 | 736 |
| 626 | 20230714 | 103100 | 3347018550 | 43250 | 43200 | 43250 | 43200 | 456 |
| 627 | 20230714 | 103000 | 3327313450 | 43150 | 43200 | 43300 | 43150 | 920 |
| 628 | 20230714 | 102900 | 3287576300 | 43200 | 43150 | 43250 | 43100 | 1261 |
| 629 | 20230714 | 102800 | 3233182000 | 43200 | 43200 | 43250 | 43150 | 759 |
| 630 | 20230714 | 102700 | 3200392150 | 43250 | 43350 | 43350 | 43250 | 378 |
| 631 | 20230714 | 102600 | 3184031800 | 43350 | 43450 | 43550 | 43350 | 625 |
| 632 | 20230714 | 102500 | 3156880350 | 43400 | 43500 | 43550 | 43400 | 990 |
| 633 | 20230714 | 102400 | 3113825500 | 43500 | 43600 | 43600 | 43500 | 400 |
| 634 | 20230714 | 102300 | 3096419200 | 43600 | 43650 | 43700 | 43500 | 901 |
| 635 | 20230714 | 102200 | 3057141650 | 43650 | 43650 | 43650 | 43600 | 421 |
| 636 | 20230714 | 102100 | 3038771900 | 43650 | 43750 | 43800 | 43600 | 992 |
| 637 | 20230714 | 102000 | 2995408400 | 43700 | 43650 | 43700 | 43550 | 837 |
| 638 | 20230714 | 101900 | 2958881250 | 43550 | 43550 | 43650 | 43500 | 375 |
| 639 | 20230714 | 101800 | 2942545150 | 43550 | 43650 | 43650 | 43500 | 1911 |
| 640 | 20230714 | 101700 | 2859227550 | 43650 | 43300 | 43700 | 43300 | 1943 |
| 641 | 20230714 | 101600 | 2774571200 | 43250 | 43150 | 43400 | 43100 | 652 |
| 642 | 20230714 | 101500 | 2746399000 | 43150 | 43400 | 43400 | 43100 | 3275 |
| 643 | 20230714 | 101400 | 2604717450 | 43400 | 43350 | 43400 | 43300 | 1684 |
| 644 | 20230714 | 101300 | 2531662350 | 43350 | 43400 | 43700 | 43300 | 2382 |
| 645 | 20230714 | 101200 | 2428316950 | 43400 | 43750 | 43800 | 43250 | 11228 |
| 646 | 20230714 | 101100 | 1939765200 | 43750 | 43750 | 43850 | 43750 | 1442 |
| 647 | 20230714 | 101000 | 1876654050 | 43800 | 43750 | 43800 | 43700 | 773 |
| 648 | 20230714 | 100900 | 1842841450 | 43700 | 43900 | 43900 | 43650 | 648 |
| 649 | 20230714 | 100800 | 1814515100 | 43850 | 44100 | 44200 | 43800 | 3576 |
| 650 | 20230714 | 100700 | 1657182550 | 44050 | 44350 | 44350 | 44050 | 3598 |
| 651 | 20230714 | 100600 | 1498394550 | 44300 | 44550 | 44600 | 44300 | 3313 |
| 652 | 20230714 | 100500 | 1351070700 | 44500 | 44500 | 44550 | 44500 | 280 |
| 653 | 20230714 | 100400 | 1338608350 | 44550 | 44550 | 44600 | 44500 | 230 |
| 654 | 20230714 | 100300 | 1328365900 | 44550 | 44550 | 44600 | 44500 | 562 |
| 655 | 20230714 | 100200 | 1303336850 | 44600 | 44600 | 44600 | 44500 | 293 |
| 656 | 20230714 | 100100 | 1290288700 | 44600 | 44600 | 44600 | 44550 | 342 |
| 657 | 20230714 | 100000 | 1275049950 | 44550 | 44550 | 44600 | 44550 | 407 |
| 658 | 20230714 | 095900 | 1256916100 | 44500 | 44650 | 44650 | 44500 | 1832 |
| 659 | 20230714 | 095800 | 1175258400 | 44650 | 44650 | 44650 | 44600 | 334 |
| 660 | 20230714 | 095700 | 1160353850 | 44700 | 44650 | 44700 | 44600 | 452 |
| 661 | 20230714 | 095600 | 1140174800 | 44650 | 44600 | 44650 | 44600 | 713 |
| 662 | 20230714 | 095500 | 1108372000 | 44600 | 44650 | 44700 | 44600 | 408 |
| 663 | 20230714 | 095400 | 1090161250 | 44650 | 44700 | 44750 | 44650 | 248 |
| 664 | 20230714 | 095300 | 1079075300 | 44700 | 44700 | 44800 | 44700 | 433 |
| 665 | 20230714 | 095200 | 1059714100 | 44700 | 44700 | 44750 | 44700 | 182 |
| 666 | 20230714 | 095100 | 1051575200 | 44750 | 44850 | 44850 | 44700 | 445 |
| 667 | 20230714 | 095000 | 1031656550 | 44850 | 44850 | 44850 | 44800 | 328 |
| 668 | 20230714 | 094900 | 1016959550 | 44850 | 44900 | 45000 | 44850 | 468 |
| 669 | 20230714 | 094800 | 995955200 | 44900 | 44950 | 45000 | 44900 | 228 |
| 670 | 20230714 | 094700 | 985716100 | 44950 | 45000 | 45000 | 44850 | 576 |
| 671 | 20230714 | 094600 | 959851050 | 44950 | 45000 | 45050 | 44950 | 1647 |
| 672 | 20230714 | 094500 | 885738050 | 45000 | 45000 | 45050 | 45000 | 572 |
| 673 | 20230714 | 094400 | 859990250 | 45000 | 45000 | 45050 | 45000 | 140 |
| 674 | 20230714 | 094300 | 853690000 | 45000 | 45000 | 45050 | 45000 | 650 |
| 675 | 20230714 | 094200 | 824428300 | 45050 | 45100 | 45100 | 45050 | 380 |
| 676 | 20230714 | 094100 | 807300600 | 45100 | 45150 | 45200 | 45100 | 193 |
| 677 | 20230714 | 094000 | 798586300 | 45200 | 45100 | 45200 | 45100 | 197 |
| 678 | 20230714 | 093900 | 789694000 | 45100 | 45050 | 45250 | 45050 | 371 |
| 679 | 20230714 | 093800 | 772973400 | 45050 | 45100 | 45100 | 45050 | 283 |
| 680 | 20230714 | 093700 | 760217350 | 45100 | 45100 | 45100 | 45050 | 647 |
| 681 | 20230714 | 093600 | 731050050 | 45150 | 45100 | 45300 | 45100 | 242 |
| 682 | 20230714 | 093500 | 720127350 | 45100 | 45150 | 45150 | 45100 | 121 |
| 683 | 20230714 | 093400 | 714666850 | 45150 | 45150 | 45350 | 45150 | 530 |
| 684 | 20230714 | 093300 | 690712200 | 45250 | 45200 | 45250 | 45150 | 478 |
| 685 | 20230714 | 093200 | 669115950 | 45150 | 45200 | 45300 | 45150 | 78 |
| 686 | 20230714 | 093100 | 665589950 | 45150 | 45300 | 45300 | 45100 | 1066 |
| 687 | 20230714 | 093000 | 617388900 | 45300 | 45350 | 45350 | 45300 | 1162 |
| 688 | 20230714 | 092900 | 564729350 | 45350 | 45450 | 45450 | 45350 | 385 |
| 689 | 20230714 | 092800 | 547251200 | 45450 | 45450 | 45450 | 45450 | 118 |
| 690 | 20230714 | 092700 | 541888100 | 45450 | 45500 | 45500 | 45450 | 123 |
| 691 | 20230714 | 092600 | 536297000 | 45500 | 45500 | 45500 | 45450 | 151 |
| 692 | 20230714 | 092500 | 529432900 | 45500 | 45600 | 45600 | 45500 | 114 |
| 693 | 20230714 | 092400 | 524242400 | 45600 | 45550 | 45600 | 45450 | 1038 |
| 694 | 20230714 | 092300 | 476999700 | 45550 | 45550 | 45550 | 45550 | 281 |
| 695 | 20230714 | 092200 | 464200150 | 45550 | 45600 | 45600 | 45550 | 315 |
| 696 | 20230714 | 092100 | 449838500 | 45650 | 45600 | 45650 | 45600 | 193 |
| 697 | 20230714 | 092000 | 441028550 | 45700 | 45600 | 45700 | 45600 | 138 |
| 698 | 20230714 | 091900 | 434724850 | 45550 | 45550 | 45700 | 45550 | 44 |
| 699 | 20230714 | 091800 | 432719300 | 45700 | 45600 | 45700 | 45500 | 641 |
| 700 | 20230714 | 091700 | 403499900 | 45600 | 45600 | 45650 | 45600 | 622 |
| 701 | 20230714 | 091600 | 375136050 | 45600 | 45700 | 45700 | 45600 | 696 |
| 702 | 20230714 | 091500 | 343390050 | 45800 | 45750 | 45800 | 45750 | 29 |
| 703 | 20230714 | 091400 | 342062500 | 45700 | 45700 | 45700 | 45650 | 1148 |
| 704 | 20230714 | 091300 | 289650050 | 45700 | 45700 | 45700 | 45700 | 22 |
| 705 | 20230714 | 091200 | 288644650 | 45650 | 45600 | 45650 | 45600 | 47 |
| 706 | 20230714 | 091100 | 286500450 | 45600 | 45600 | 45650 | 45600 | 270 |
| 707 | 20230714 | 091000 | 274187900 | 45600 | 45650 | 45700 | 45600 | 324 |
| 708 | 20230714 | 090900 | 259397300 | 45650 | 45750 | 45750 | 45650 | 353 |
| 709 | 20230714 | 090800 | 243278250 | 45750 | 45750 | 45800 | 45650 | 76 |
| 710 | 20230714 | 090700 | 239800550 | 45600 | 45600 | 45650 | 45550 | 252 |
| 711 | 20230714 | 090600 | 228307850 | 45550 | 45500 | 45700 | 45500 | 258 |
| 712 | 20230714 | 090500 | 216562250 | 45550 | 46050 | 46050 | 45550 | 924 |
| 713 | 20230714 | 090400 | 174205750 | 46050 | 46250 | 46250 | 46050 | 555 |
| 714 | 20230714 | 090300 | 148560500 | 46250 | 46300 | 46300 | 45850 | 607 |
| 715 | 20230714 | 090200 | 120622450 | 46300 | 46400 | 46750 | 46300 | 599 |
| 716 | 20230714 | 090100 | 92815850 | 46400 | 46400 | 46400 | 46350 | 159 |
| 717 | 20230714 | 090000 | 85441850 | 46350 | 47300 | 47300 | 46350 | 1823 |