37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 204600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 3 | 20230714 | 204500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 4 | 20230714 | 204400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 5 | 20230714 | 204300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 6 | 20230714 | 204200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 7 | 20230714 | 204100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 8 | 20230714 | 204000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 9 | 20230714 | 203900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 10 | 20230714 | 203800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 11 | 20230714 | 203700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 12 | 20230714 | 203600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 13 | 20230714 | 203500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 14 | 20230714 | 203400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 15 | 20230714 | 203300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 16 | 20230714 | 203200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 17 | 20230714 | 203100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 18 | 20230714 | 203000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 19 | 20230714 | 202900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 20 | 20230714 | 202800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 21 | 20230714 | 202700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 22 | 20230714 | 202600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 23 | 20230714 | 202500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 24 | 20230714 | 202400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 25 | 20230714 | 202300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 26 | 20230714 | 202200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 27 | 20230714 | 202100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 28 | 20230714 | 202000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 29 | 20230714 | 201900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 30 | 20230714 | 201800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 31 | 20230714 | 201700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 32 | 20230714 | 201600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 33 | 20230714 | 201500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 34 | 20230714 | 201400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 35 | 20230714 | 201300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 36 | 20230714 | 201200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 37 | 20230714 | 201100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 38 | 20230714 | 201000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 39 | 20230714 | 200900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 40 | 20230714 | 200800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 41 | 20230714 | 200700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 42 | 20230714 | 200600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 43 | 20230714 | 200500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 44 | 20230714 | 200400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 45 | 20230714 | 200300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 46 | 20230714 | 200200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 47 | 20230714 | 200100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 48 | 20230714 | 200000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 49 | 20230714 | 195900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 50 | 20230714 | 195800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 51 | 20230714 | 195700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 52 | 20230714 | 195600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 53 | 20230714 | 195500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 54 | 20230714 | 195400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 55 | 20230714 | 195300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 56 | 20230714 | 195200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 57 | 20230714 | 195100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 58 | 20230714 | 195000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 59 | 20230714 | 194900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 60 | 20230714 | 194800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 61 | 20230714 | 194700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 62 | 20230714 | 194600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 63 | 20230714 | 194500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 64 | 20230714 | 194400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 65 | 20230714 | 194300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 66 | 20230714 | 194200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 67 | 20230714 | 194100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 68 | 20230714 | 194000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 69 | 20230714 | 193900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 70 | 20230714 | 193800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 71 | 20230714 | 193700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 72 | 20230714 | 193600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 73 | 20230714 | 193500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 74 | 20230714 | 193400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 75 | 20230714 | 193300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 76 | 20230714 | 193200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 77 | 20230714 | 193100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 78 | 20230714 | 193000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 79 | 20230714 | 192900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 80 | 20230714 | 192800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 81 | 20230714 | 192700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 82 | 20230714 | 192600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 83 | 20230714 | 192500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 84 | 20230714 | 192400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 85 | 20230714 | 192300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 86 | 20230714 | 192200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 87 | 20230714 | 192100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 88 | 20230714 | 192000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 89 | 20230714 | 191900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 90 | 20230714 | 191800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 91 | 20230714 | 191700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 92 | 20230714 | 191600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 93 | 20230714 | 191500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 94 | 20230714 | 191400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 95 | 20230714 | 191300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 96 | 20230714 | 191200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 97 | 20230714 | 191100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 98 | 20230714 | 191000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 99 | 20230714 | 190900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 100 | 20230714 | 190800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 101 | 20230714 | 190700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 102 | 20230714 | 190600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 103 | 20230714 | 190500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 104 | 20230714 | 190400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 105 | 20230714 | 190300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 106 | 20230714 | 190200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 107 | 20230714 | 190100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 108 | 20230714 | 190000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 109 | 20230714 | 185900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 110 | 20230714 | 185800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 111 | 20230714 | 185700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 112 | 20230714 | 185600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 113 | 20230714 | 185500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 114 | 20230714 | 185400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 115 | 20230714 | 185300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 116 | 20230714 | 185200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 117 | 20230714 | 185100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 118 | 20230714 | 185000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 119 | 20230714 | 184900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 120 | 20230714 | 184800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 121 | 20230714 | 184700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 122 | 20230714 | 184600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 123 | 20230714 | 184500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 124 | 20230714 | 184400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 125 | 20230714 | 184300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 126 | 20230714 | 184200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 127 | 20230714 | 184100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 128 | 20230714 | 184000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 129 | 20230714 | 183900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 130 | 20230714 | 183800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 131 | 20230714 | 183700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 132 | 20230714 | 183600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 133 | 20230714 | 183500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 134 | 20230714 | 183400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 135 | 20230714 | 183300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 136 | 20230714 | 183200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 137 | 20230714 | 183100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 138 | 20230714 | 183000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 139 | 20230714 | 182900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 140 | 20230714 | 182800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 141 | 20230714 | 182700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 142 | 20230714 | 182600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 143 | 20230714 | 182500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 144 | 20230714 | 182400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 145 | 20230714 | 182300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 146 | 20230714 | 182200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 147 | 20230714 | 182100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 148 | 20230714 | 182000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 149 | 20230714 | 181900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 150 | 20230714 | 181800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 151 | 20230714 | 181700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 152 | 20230714 | 181600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 153 | 20230714 | 181500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 154 | 20230714 | 181400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 155 | 20230714 | 181300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 156 | 20230714 | 181200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 157 | 20230714 | 181100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 158 | 20230714 | 181000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 159 | 20230714 | 180900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 160 | 20230714 | 180800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 161 | 20230714 | 180700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 162 | 20230714 | 180600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 163 | 20230714 | 180500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 164 | 20230714 | 180400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 165 | 20230714 | 180300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 166 | 20230714 | 180200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 167 | 20230714 | 180100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 168 | 20230714 | 180000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 169 | 20230714 | 175900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 170 | 20230714 | 175800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 171 | 20230714 | 175700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 172 | 20230714 | 175600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 173 | 20230714 | 175500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 174 | 20230714 | 175400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 175 | 20230714 | 175300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 176 | 20230714 | 175200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 177 | 20230714 | 175100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 178 | 20230714 | 175000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 179 | 20230714 | 174900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 180 | 20230714 | 174800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 181 | 20230714 | 174700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 182 | 20230714 | 174600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 183 | 20230714 | 174500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 184 | 20230714 | 174400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 185 | 20230714 | 174300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 186 | 20230714 | 174200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 187 | 20230714 | 174100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 188 | 20230714 | 174000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 189 | 20230714 | 173900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 190 | 20230714 | 173800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 191 | 20230714 | 173700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 192 | 20230714 | 173600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 193 | 20230714 | 173500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 194 | 20230714 | 173400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 195 | 20230714 | 173300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 196 | 20230714 | 173200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 197 | 20230714 | 173100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 198 | 20230714 | 173000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 199 | 20230714 | 172900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 200 | 20230714 | 172800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 201 | 20230714 | 172700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 202 | 20230714 | 172600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 203 | 20230714 | 172500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 204 | 20230714 | 172400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 205 | 20230714 | 172300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 206 | 20230714 | 172200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 207 | 20230714 | 172100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 208 | 20230714 | 172000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 209 | 20230714 | 171900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 210 | 20230714 | 171800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 211 | 20230714 | 171700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 212 | 20230714 | 171600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 213 | 20230714 | 171500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 214 | 20230714 | 171400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 215 | 20230714 | 171300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 216 | 20230714 | 171200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 217 | 20230714 | 171100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 218 | 20230714 | 171000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 219 | 20230714 | 170900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 220 | 20230714 | 170800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 221 | 20230714 | 170700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 222 | 20230714 | 170600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 223 | 20230714 | 170500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 224 | 20230714 | 170400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 225 | 20230714 | 170300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 226 | 20230714 | 170200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 227 | 20230714 | 170100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 228 | 20230714 | 170000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 229 | 20230714 | 165900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 230 | 20230714 | 165800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 231 | 20230714 | 165700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 232 | 20230714 | 165600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 233 | 20230714 | 165500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 234 | 20230714 | 165400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 235 | 20230714 | 165300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 236 | 20230714 | 165200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 237 | 20230714 | 165100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 238 | 20230714 | 165000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 239 | 20230714 | 164900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 240 | 20230714 | 164800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 241 | 20230714 | 164700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 242 | 20230714 | 164600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 243 | 20230714 | 164500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 244 | 20230714 | 164400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 245 | 20230714 | 164300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 246 | 20230714 | 164200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 247 | 20230714 | 164100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 248 | 20230714 | 164000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 249 | 20230714 | 163900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 250 | 20230714 | 163800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 251 | 20230714 | 163700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 252 | 20230714 | 163600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 253 | 20230714 | 163500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 254 | 20230714 | 163400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 255 | 20230714 | 163300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 256 | 20230714 | 163200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 257 | 20230714 | 163100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 258 | 20230714 | 163000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 259 | 20230714 | 162900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 260 | 20230714 | 162800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 261 | 20230714 | 162700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 262 | 20230714 | 162600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 263 | 20230714 | 162500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 264 | 20230714 | 162400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 265 | 20230714 | 162300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 266 | 20230714 | 162200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 267 | 20230714 | 162100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 268 | 20230714 | 162000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 269 | 20230714 | 161900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 270 | 20230714 | 161800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 271 | 20230714 | 161700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 272 | 20230714 | 161600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 273 | 20230714 | 161500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 274 | 20230714 | 161400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 275 | 20230714 | 161300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 276 | 20230714 | 161200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 277 | 20230714 | 161100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 278 | 20230714 | 161000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 279 | 20230714 | 160900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 280 | 20230714 | 160800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 281 | 20230714 | 160700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 282 | 20230714 | 160600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 283 | 20230714 | 160500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 284 | 20230714 | 160400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 285 | 20230714 | 160300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 286 | 20230714 | 160200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 287 | 20230714 | 160100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 288 | 20230714 | 160000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 289 | 20230714 | 155900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 290 | 20230714 | 155800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 291 | 20230714 | 155700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 292 | 20230714 | 155600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 293 | 20230714 | 155500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 294 | 20230714 | 155400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 295 | 20230714 | 155300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 296 | 20230714 | 155200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 297 | 20230714 | 155100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 298 | 20230714 | 155000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 299 | 20230714 | 154900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 300 | 20230714 | 154800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 301 | 20230714 | 154700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 302 | 20230714 | 154600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 303 | 20230714 | 154500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 304 | 20230714 | 154400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 305 | 20230714 | 154300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 306 | 20230714 | 154200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 307 | 20230714 | 154100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 308 | 20230714 | 154000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 309 | 20230714 | 153900 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 310 | 20230714 | 153800 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 311 | 20230714 | 153700 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 312 | 20230714 | 153600 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 313 | 20230714 | 153500 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 314 | 20230714 | 153400 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 315 | 20230714 | 153300 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 316 | 20230714 | 153200 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 317 | 20230714 | 153100 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 0 |
| 318 | 20230714 | 153000 | 3222003820 | 19640 | 19640 | 19640 | 19640 | 2940 |
| 319 | 20230714 | 152900 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 320 | 20230714 | 152800 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 321 | 20230714 | 152700 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 322 | 20230714 | 152600 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 323 | 20230714 | 152500 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 324 | 20230714 | 152400 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 325 | 20230714 | 152300 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 326 | 20230714 | 152200 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 327 | 20230714 | 152100 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 328 | 20230714 | 152000 | 3164262220 | 19630 | 19630 | 19630 | 19630 | 0 |
| 329 | 20230714 | 151900 | 3164262220 | 19630 | 19650 | 19650 | 19550 | 967 |
| 330 | 20230714 | 151800 | 3145274330 | 19610 | 19550 | 19650 | 19550 | 798 |
| 331 | 20230714 | 151700 | 3129615090 | 19580 | 19460 | 19580 | 19460 | 3989 |
| 332 | 20230714 | 151600 | 3051875340 | 19440 | 19460 | 19460 | 19440 | 117 |
| 333 | 20230714 | 151500 | 3049598970 | 19460 | 19460 | 19480 | 19440 | 383 |
| 334 | 20230714 | 151400 | 3042146730 | 19470 | 19510 | 19510 | 19470 | 507 |
| 335 | 20230714 | 151300 | 3032260290 | 19520 | 19530 | 19530 | 19500 | 208 |
| 336 | 20230714 | 151200 | 3028200540 | 19530 | 19500 | 19540 | 19460 | 652 |
| 337 | 20230714 | 151100 | 3015501080 | 19510 | 19580 | 19580 | 19510 | 1259 |
| 338 | 20230714 | 151000 | 2990904060 | 19580 | 19610 | 19650 | 19570 | 245 |
| 339 | 20230714 | 150900 | 2986103180 | 19650 | 19630 | 19650 | 19600 | 1097 |
| 340 | 20230714 | 150800 | 2964597500 | 19650 | 19650 | 19650 | 19640 | 516 |
| 341 | 20230714 | 150700 | 2954459600 | 19650 | 19650 | 19650 | 19600 | 257 |
| 342 | 20230714 | 150600 | 2949415210 | 19650 | 19640 | 19650 | 19640 | 183 |
| 343 | 20230714 | 150500 | 2945820390 | 19640 | 19610 | 19650 | 19580 | 265 |
| 344 | 20230714 | 150400 | 2940627270 | 19650 | 19660 | 19660 | 19590 | 280 |
| 345 | 20230714 | 150300 | 2935130050 | 19660 | 19660 | 19660 | 19650 | 331 |
| 346 | 20230714 | 150200 | 2928624680 | 19660 | 19650 | 19660 | 19650 | 614 |
| 347 | 20230714 | 150100 | 2916554550 | 19660 | 19670 | 19670 | 19650 | 770 |
| 348 | 20230714 | 150000 | 2901423010 | 19670 | 19650 | 19670 | 19650 | 297 |
| 349 | 20230714 | 145900 | 2895581170 | 19670 | 19650 | 19670 | 19650 | 192 |
| 350 | 20230714 | 145800 | 2891805550 | 19660 | 19660 | 19660 | 19640 | 1130 |
| 351 | 20230714 | 145700 | 2869590000 | 19660 | 19670 | 19670 | 19640 | 188 |
| 352 | 20230714 | 145600 | 2865894130 | 19670 | 19690 | 19690 | 19670 | 127 |
| 353 | 20230714 | 145500 | 2863393540 | 19690 | 19690 | 19690 | 19630 | 69 |
| 354 | 20230714 | 145400 | 2862035050 | 19690 | 19610 | 19700 | 19610 | 398 |
| 355 | 20230714 | 145300 | 2854208790 | 19610 | 19690 | 19700 | 19610 | 655 |
| 356 | 20230714 | 145200 | 2841324670 | 19700 | 19680 | 19700 | 19680 | 396 |
| 357 | 20230714 | 145100 | 2833526370 | 19680 | 19700 | 19700 | 19680 | 448 |
| 358 | 20230714 | 145000 | 2824705790 | 19690 | 19610 | 19690 | 19610 | 1560 |
| 359 | 20230714 | 144900 | 2793997190 | 19680 | 19600 | 19680 | 19600 | 3429 |
| 360 | 20230714 | 144800 | 2726586110 | 19600 | 19580 | 19600 | 19580 | 22 |
| 361 | 20230714 | 144700 | 2726155310 | 19580 | 19560 | 19620 | 19550 | 1169 |
| 362 | 20230714 | 144600 | 2703263670 | 19560 | 19450 | 19560 | 19450 | 3764 |
| 363 | 20230714 | 144500 | 2629750590 | 19460 | 19430 | 19460 | 19430 | 277 |
| 364 | 20230714 | 144400 | 2624363030 | 19450 | 19400 | 19450 | 19400 | 71 |
| 365 | 20230714 | 144300 | 2622983540 | 19390 | 19300 | 19390 | 19300 | 224 |
| 366 | 20230714 | 144200 | 2618649750 | 19300 | 19360 | 19390 | 19300 | 951 |
| 367 | 20230714 | 144100 | 2600280330 | 19390 | 19390 | 19390 | 19390 | 64 |
| 368 | 20230714 | 144000 | 2599039370 | 19400 | 19350 | 19400 | 19350 | 102 |
| 369 | 20230714 | 143900 | 2597062180 | 19310 | 19430 | 19430 | 19310 | 131 |
| 370 | 20230714 | 143800 | 2594522060 | 19430 | 19440 | 19440 | 19430 | 35 |
| 371 | 20230714 | 143700 | 2593841760 | 19440 | 19410 | 19440 | 19410 | 504 |
| 372 | 20230714 | 143600 | 2584045110 | 19430 | 19430 | 19430 | 19430 | 2 |
| 373 | 20230714 | 143500 | 2584006250 | 19430 | 19410 | 19430 | 19410 | 17 |
| 374 | 20230714 | 143400 | 2583676160 | 19410 | 19380 | 19410 | 19380 | 263 |
| 375 | 20230714 | 143300 | 2578578110 | 19380 | 19350 | 19380 | 19350 | 40 |
| 376 | 20230714 | 143200 | 2577804000 | 19330 | 19330 | 19330 | 19330 | 3 |
| 377 | 20230714 | 143100 | 2577746010 | 19310 | 19300 | 19310 | 19300 | 8 |
| 378 | 20230714 | 143000 | 2577591590 | 19330 | 19330 | 19330 | 19330 | 1 |
| 379 | 20230714 | 142900 | 2577572260 | 19330 | 19330 | 19330 | 19330 | 1 |
| 380 | 20230714 | 142800 | 2577552930 | 19330 | 19310 | 19330 | 19310 | 24 |
| 381 | 20230714 | 142700 | 2577089090 | 19300 | 19260 | 19300 | 19260 | 6 |
| 382 | 20230714 | 142600 | 2576973490 | 19300 | 19300 | 19300 | 19300 | 81 |
| 383 | 20230714 | 142500 | 2575410190 | 19240 | 19250 | 19290 | 19240 | 33 |
| 384 | 20230714 | 142400 | 2574774860 | 19270 | 19240 | 19270 | 19230 | 263 |
| 385 | 20230714 | 142300 | 2569715100 | 19240 | 19300 | 19300 | 19240 | 109 |
| 386 | 20230714 | 142200 | 2567611940 | 19300 | 19250 | 19300 | 19250 | 258 |
| 387 | 20230714 | 142100 | 2562641770 | 19250 | 19260 | 19260 | 19250 | 3 |
| 388 | 20230714 | 142000 | 2562584000 | 19270 | 19260 | 19270 | 19250 | 8 |
| 389 | 20230714 | 141900 | 2562429920 | 19250 | 19250 | 19250 | 19250 | 2 |
| 390 | 20230714 | 141800 | 2562391420 | 19240 | 19240 | 19240 | 19240 | 9 |
| 391 | 20230714 | 141700 | 2562218260 | 19240 | 19240 | 19240 | 19240 | 109 |
| 392 | 20230714 | 141600 | 2560121100 | 19240 | 19240 | 19240 | 19240 | 43 |
| 393 | 20230714 | 141500 | 2559293780 | 19240 | 19240 | 19240 | 19240 | 25 |
| 394 | 20230714 | 141400 | 2558812780 | 19250 | 19240 | 19250 | 19240 | 112 |
| 395 | 20230714 | 141300 | 2556656810 | 19250 | 19260 | 19260 | 19250 | 456 |
| 396 | 20230714 | 141200 | 2547878530 | 19250 | 19250 | 19270 | 19250 | 177 |
| 397 | 20230714 | 141100 | 2544470970 | 19260 | 19260 | 19260 | 19250 | 7 |
| 398 | 20230714 | 141000 | 2544336180 | 19280 | 19280 | 19280 | 19280 | 0 |
| 399 | 20230714 | 140900 | 2544336180 | 19280 | 19260 | 19290 | 19250 | 77 |
| 400 | 20230714 | 140800 | 2542853540 | 19290 | 19270 | 19290 | 19250 | 232 |
| 401 | 20230714 | 140700 | 2538386710 | 19270 | 19270 | 19270 | 19260 | 65 |
| 402 | 20230714 | 140600 | 2537134250 | 19270 | 19300 | 19300 | 19260 | 236 |
| 403 | 20230714 | 140500 | 2532584230 | 19300 | 19350 | 19380 | 19300 | 25 |
| 404 | 20230714 | 140400 | 2532101530 | 19330 | 19300 | 19330 | 19300 | 271 |
| 405 | 20230714 | 140300 | 2526870160 | 19300 | 19300 | 19300 | 19290 | 44 |
| 406 | 20230714 | 140200 | 2526021170 | 19290 | 19280 | 19290 | 19250 | 238 |
| 407 | 20230714 | 140100 | 2521434240 | 19290 | 19290 | 19290 | 19290 | 51 |
| 408 | 20230714 | 140000 | 2520450450 | 19300 | 19300 | 19310 | 19300 | 225 |
| 409 | 20230714 | 135900 | 2516107940 | 19300 | 19310 | 19310 | 19300 | 1082 |
| 410 | 20230714 | 135800 | 2495225140 | 19300 | 19310 | 19310 | 19300 | 130 |
| 411 | 20230714 | 135700 | 2492715210 | 19320 | 19320 | 19320 | 19320 | 2 |
| 412 | 20230714 | 135600 | 2492676570 | 19320 | 19400 | 19400 | 19320 | 631 |
| 413 | 20230714 | 135500 | 2480477650 | 19400 | 19290 | 19400 | 19290 | 1082 |
| 414 | 20230714 | 135400 | 2459513350 | 19260 | 19300 | 19300 | 19260 | 2 |
| 415 | 20230714 | 135300 | 2459474790 | 19300 | 19320 | 19320 | 19240 | 442 |
| 416 | 20230714 | 135200 | 2450963850 | 19350 | 19400 | 19400 | 19350 | 2024 |
| 417 | 20230714 | 135100 | 2411725690 | 19400 | 19400 | 19400 | 19400 | 234 |
| 418 | 20230714 | 135000 | 2407186090 | 19400 | 19410 | 19410 | 19400 | 89 |
| 419 | 20230714 | 134900 | 2405459110 | 19450 | 19450 | 19450 | 19450 | 1040 |
| 420 | 20230714 | 134800 | 2385231110 | 19450 | 19440 | 19450 | 19440 | 318 |
| 421 | 20230714 | 134700 | 2379049160 | 19430 | 19440 | 19440 | 19430 | 130 |
| 422 | 20230714 | 134600 | 2376522010 | 19430 | 19430 | 19430 | 19430 | 32 |
| 423 | 20230714 | 134500 | 2375900250 | 19430 | 19420 | 19430 | 19420 | 156 |
| 424 | 20230714 | 134400 | 2372869550 | 19410 | 19400 | 19420 | 19400 | 126 |
| 425 | 20230714 | 134300 | 2370425000 | 19400 | 19400 | 19400 | 19400 | 451 |
| 426 | 20230714 | 134200 | 2361675600 | 19400 | 19420 | 19420 | 19400 | 269 |
| 427 | 20230714 | 134100 | 2356455620 | 19420 | 19420 | 19420 | 19420 | 241 |
| 428 | 20230714 | 134000 | 2351775400 | 19440 | 19420 | 19440 | 19420 | 426 |
| 429 | 20230714 | 133900 | 2343502280 | 19440 | 19400 | 19450 | 19400 | 212 |
| 430 | 20230714 | 133800 | 2339386210 | 19400 | 19450 | 19460 | 19400 | 1587 |
| 431 | 20230714 | 133700 | 2308537270 | 19430 | 19420 | 19460 | 19420 | 1710 |
| 432 | 20230714 | 133600 | 2275279560 | 19450 | 19440 | 19490 | 19410 | 2242 |
| 433 | 20230714 | 133500 | 2231671530 | 19450 | 19450 | 19480 | 19400 | 4240 |
| 434 | 20230714 | 133400 | 2149205950 | 19450 | 19460 | 19480 | 19390 | 2627 |
| 435 | 20230714 | 133300 | 2098113060 | 19450 | 19520 | 19520 | 19450 | 757 |
| 436 | 20230714 | 133200 | 2083384360 | 19520 | 19450 | 19540 | 19380 | 1077 |
| 437 | 20230714 | 133100 | 2062436390 | 19450 | 19500 | 19570 | 19450 | 7830 |
| 438 | 20230714 | 133000 | 1909794250 | 19500 | 19410 | 19520 | 19410 | 5691 |
| 439 | 20230714 | 132900 | 1798981370 | 19430 | 19390 | 19500 | 19320 | 7458 |
| 440 | 20230714 | 132800 | 1654128140 | 19320 | 19290 | 19390 | 19290 | 4710 |
| 441 | 20230714 | 132700 | 1562922970 | 19290 | 19280 | 19290 | 19280 | 15 |
| 442 | 20230714 | 132600 | 1562633630 | 19290 | 19280 | 19290 | 19280 | 28 |
| 443 | 20230714 | 132500 | 1562093610 | 19280 | 19260 | 19280 | 19240 | 511 |
| 444 | 20230714 | 132400 | 1552243520 | 19280 | 19280 | 19280 | 19280 | 44 |
| 445 | 20230714 | 132300 | 1551395200 | 19280 | 19270 | 19280 | 19270 | 36 |
| 446 | 20230714 | 132200 | 1550701220 | 19270 | 19270 | 19270 | 19270 | 12 |
| 447 | 20230714 | 132100 | 1550469980 | 19290 | 19290 | 19290 | 19270 | 92 |
| 448 | 20230714 | 132000 | 1548697080 | 19270 | 19270 | 19290 | 19270 | 145 |
| 449 | 20230714 | 131900 | 1545902830 | 19280 | 19290 | 19310 | 19280 | 226 |
| 450 | 20230714 | 131800 | 1541541090 | 19290 | 19240 | 19290 | 19240 | 1151 |
| 451 | 20230714 | 131700 | 1519345850 | 19240 | 19240 | 19240 | 19240 | 0 |
| 452 | 20230714 | 131600 | 1519345850 | 19240 | 19290 | 19300 | 19230 | 124 |
| 453 | 20230714 | 131500 | 1516957980 | 19290 | 19270 | 19290 | 19270 | 113 |
| 454 | 20230714 | 131400 | 1514779680 | 19240 | 19280 | 19280 | 19240 | 535 |
| 455 | 20230714 | 131300 | 1504482630 | 19280 | 19290 | 19310 | 19280 | 672 |
| 456 | 20230714 | 131200 | 1491515000 | 19300 | 19270 | 19300 | 19270 | 983 |
| 457 | 20230714 | 131100 | 1472565910 | 19270 | 19270 | 19270 | 19270 | 516 |
| 458 | 20230714 | 131000 | 1462622590 | 19270 | 19280 | 19280 | 19250 | 467 |
| 459 | 20230714 | 130900 | 1453620930 | 19280 | 19270 | 19290 | 19270 | 178 |
| 460 | 20230714 | 130800 | 1450188790 | 19270 | 19270 | 19280 | 19260 | 337 |
| 461 | 20230714 | 130700 | 1443696940 | 19270 | 19280 | 19280 | 19270 | 296 |
| 462 | 20230714 | 130600 | 1437990600 | 19280 | 19250 | 19280 | 19250 | 548 |
| 463 | 20230714 | 130500 | 1427431910 | 19250 | 19240 | 19250 | 19230 | 353 |
| 464 | 20230714 | 130400 | 1420638510 | 19240 | 19220 | 19240 | 19220 | 32 |
| 465 | 20230714 | 130300 | 1420022980 | 19210 | 19170 | 19210 | 19160 | 438 |
| 466 | 20230714 | 130200 | 1411624310 | 19170 | 19200 | 19200 | 19160 | 205 |
| 467 | 20230714 | 130100 | 1407696240 | 19210 | 19220 | 19230 | 19210 | 154 |
| 468 | 20230714 | 130000 | 1404735650 | 19220 | 19250 | 19270 | 19220 | 320 |
| 469 | 20230714 | 125900 | 1398575880 | 19250 | 19210 | 19260 | 19210 | 1006 |
| 470 | 20230714 | 125800 | 1379219650 | 19220 | 19190 | 19220 | 19130 | 1224 |
| 471 | 20230714 | 125700 | 1355718640 | 19180 | 19110 | 19180 | 19110 | 2652 |
| 472 | 20230714 | 125600 | 1304966600 | 19100 | 19070 | 19100 | 19070 | 945 |
| 473 | 20230714 | 125500 | 1286932710 | 19070 | 19070 | 19070 | 19070 | 3 |
| 474 | 20230714 | 125400 | 1286875500 | 19070 | 19060 | 19070 | 19060 | 15 |
| 475 | 20230714 | 125300 | 1286589490 | 19060 | 19060 | 19060 | 19060 | 0 |
| 476 | 20230714 | 125200 | 1286589490 | 19060 | 19060 | 19060 | 19060 | 72 |
| 477 | 20230714 | 125100 | 1285217170 | 19060 | 19060 | 19060 | 19060 | 45 |
| 478 | 20230714 | 125000 | 1284359470 | 19080 | 19040 | 19080 | 19040 | 352 |
| 479 | 20230714 | 124900 | 1277650610 | 19040 | 19040 | 19050 | 19040 | 171 |
| 480 | 20230714 | 124800 | 1274394210 | 19000 | 19040 | 19040 | 19000 | 210 |
| 481 | 20230714 | 124700 | 1270403780 | 19010 | 19040 | 19040 | 19010 | 321 |
| 482 | 20230714 | 124600 | 1264298450 | 19050 | 19050 | 19050 | 19050 | 18 |
| 483 | 20230714 | 124500 | 1263955550 | 19050 | 19040 | 19050 | 19040 | 10 |
| 484 | 20230714 | 124400 | 1263765060 | 19050 | 19050 | 19050 | 19050 | 2 |
| 485 | 20230714 | 124300 | 1263726960 | 19020 | 19040 | 19050 | 19020 | 83 |
| 486 | 20230714 | 124200 | 1262147510 | 19040 | 19050 | 19050 | 19040 | 61 |
| 487 | 20230714 | 124100 | 1260985950 | 19050 | 19050 | 19050 | 19050 | 0 |
| 488 | 20230714 | 124000 | 1260985950 | 19050 | 19050 | 19050 | 19050 | 5 |
| 489 | 20230714 | 123900 | 1260890700 | 19050 | 19040 | 19050 | 19040 | 16 |
| 490 | 20230714 | 123800 | 1260586010 | 19010 | 19030 | 19030 | 19010 | 6 |
| 491 | 20230714 | 123700 | 1260471870 | 19040 | 19040 | 19040 | 19040 | 105 |
| 492 | 20230714 | 123600 | 1258472670 | 19080 | 19080 | 19080 | 19080 | 0 |
| 493 | 20230714 | 123500 | 1258472670 | 19080 | 19080 | 19080 | 19080 | 0 |
| 494 | 20230714 | 123400 | 1258472670 | 19080 | 19080 | 19080 | 19080 | 5 |
| 495 | 20230714 | 123300 | 1258377270 | 19080 | 19080 | 19080 | 19080 | 0 |
| 496 | 20230714 | 123200 | 1258377270 | 19080 | 19080 | 19080 | 19040 | 256 |
| 497 | 20230714 | 123100 | 1253494880 | 19080 | 19080 | 19080 | 19080 | 188 |
| 498 | 20230714 | 123000 | 1249907840 | 19080 | 19080 | 19080 | 19080 | 0 |
| 499 | 20230714 | 122900 | 1249907840 | 19080 | 19090 | 19120 | 19080 | 1292 |
| 500 | 20230714 | 122800 | 1225231810 | 19090 | 19040 | 19090 | 19040 | 364 |
| 501 | 20230714 | 122700 | 1218290800 | 19030 | 19020 | 19030 | 19020 | 42 |
| 502 | 20230714 | 122600 | 1217491660 | 19030 | 19010 | 19030 | 19010 | 103 |
| 503 | 20230714 | 122500 | 1215532660 | 19010 | 19010 | 19010 | 19010 | 5 |
| 504 | 20230714 | 122400 | 1215437610 | 19000 | 19000 | 19000 | 19000 | 47 |
| 505 | 20230714 | 122300 | 1214544610 | 19000 | 18980 | 19000 | 18980 | 7 |
| 506 | 20230714 | 122200 | 1214411710 | 18990 | 18980 | 19000 | 18980 | 27 |
| 507 | 20230714 | 122100 | 1213899220 | 18990 | 18990 | 18990 | 18990 | 10 |
| 508 | 20230714 | 122000 | 1213709320 | 18990 | 18980 | 18990 | 18980 | 26 |
| 509 | 20230714 | 121900 | 1213215730 | 19000 | 18980 | 19000 | 18980 | 5 |
| 510 | 20230714 | 121800 | 1213120810 | 18980 | 18980 | 18980 | 18980 | 20 |
| 511 | 20230714 | 121700 | 1212741210 | 19000 | 19000 | 19000 | 18980 | 9 |
| 512 | 20230714 | 121600 | 1212570330 | 18980 | 18980 | 18980 | 18980 | 7 |
| 513 | 20230714 | 121500 | 1212437470 | 18990 | 18990 | 18990 | 18990 | 1 |
| 514 | 20230714 | 121400 | 1212418480 | 19010 | 19020 | 19020 | 19000 | 3 |
| 515 | 20230714 | 121300 | 1212361450 | 19000 | 19000 | 19000 | 19000 | 0 |
| 516 | 20230714 | 121200 | 1212361450 | 19000 | 19000 | 19000 | 19000 | 4 |
| 517 | 20230714 | 121100 | 1212285450 | 19030 | 19030 | 19030 | 19030 | 0 |
| 518 | 20230714 | 121000 | 1212285450 | 19030 | 19030 | 19030 | 19030 | 1 |
| 519 | 20230714 | 120900 | 1212266420 | 18960 | 18960 | 19030 | 18960 | 2099 |
| 520 | 20230714 | 120800 | 1172387390 | 18950 | 18950 | 18950 | 18950 | 208 |
| 521 | 20230714 | 120700 | 1168445790 | 18930 | 18940 | 18950 | 18930 | 15 |
| 522 | 20230714 | 120600 | 1168161650 | 18950 | 18950 | 18950 | 18950 | 0 |
| 523 | 20230714 | 120500 | 1168161650 | 18950 | 18930 | 18950 | 18900 | 30 |
| 524 | 20230714 | 120400 | 1167593750 | 18920 | 18900 | 18920 | 18900 | 64 |
| 525 | 20230714 | 120300 | 1166384070 | 18900 | 18890 | 18900 | 18890 | 360 |
| 526 | 20230714 | 120200 | 1159580090 | 18890 | 18900 | 18900 | 18890 | 381 |
| 527 | 20230714 | 120100 | 1152382990 | 18910 | 18920 | 18920 | 18910 | 209 |
| 528 | 20230714 | 120000 | 1148428720 | 18920 | 18920 | 18920 | 18920 | 0 |
| 529 | 20230714 | 115900 | 1148428720 | 18920 | 18920 | 18920 | 18920 | 0 |
| 530 | 20230714 | 115800 | 1148428720 | 18920 | 18930 | 18930 | 18920 | 5 |
| 531 | 20230714 | 115700 | 1148334110 | 18890 | 18890 | 18890 | 18890 | 9 |
| 532 | 20230714 | 115600 | 1148164100 | 18900 | 18900 | 18900 | 18900 | 217 |
| 533 | 20230714 | 115500 | 1144062800 | 18900 | 18890 | 18900 | 18890 | 22 |
| 534 | 20230714 | 115400 | 1143647100 | 18870 | 18870 | 18870 | 18870 | 150 |
| 535 | 20230714 | 115300 | 1140816600 | 18860 | 18880 | 18880 | 18860 | 150 |
| 536 | 20230714 | 115200 | 1137987360 | 18910 | 18910 | 18910 | 18900 | 1324 |
| 537 | 20230714 | 115100 | 1112957500 | 18920 | 18920 | 18920 | 18920 | 0 |
| 538 | 20230714 | 115000 | 1112957500 | 18920 | 18920 | 18920 | 18920 | 0 |
| 539 | 20230714 | 114900 | 1112957500 | 18920 | 18920 | 18920 | 18920 | 4 |
| 540 | 20230714 | 114800 | 1112881820 | 18930 | 18910 | 18930 | 18910 | 192 |
| 541 | 20230714 | 114700 | 1109250660 | 18930 | 18930 | 18930 | 18930 | 0 |
| 542 | 20230714 | 114600 | 1109250660 | 18930 | 18930 | 18930 | 18930 | 4 |
| 543 | 20230714 | 114500 | 1109174940 | 18930 | 18930 | 18930 | 18930 | 0 |
| 544 | 20230714 | 114400 | 1109174940 | 18930 | 18930 | 18930 | 18930 | 0 |
| 545 | 20230714 | 114300 | 1109174940 | 18930 | 18910 | 18930 | 18910 | 107 |
| 546 | 20230714 | 114200 | 1107151230 | 18910 | 18930 | 18930 | 18910 | 137 |
| 547 | 20230714 | 114100 | 1104560540 | 18930 | 18930 | 18930 | 18930 | 86 |
| 548 | 20230714 | 114000 | 1102932560 | 18930 | 18930 | 18930 | 18930 | 24 |
| 549 | 20230714 | 113900 | 1102478240 | 18910 | 18910 | 18910 | 18910 | 0 |
| 550 | 20230714 | 113800 | 1102478240 | 18910 | 18920 | 18920 | 18910 | 402 |
| 551 | 20230714 | 113700 | 1094874420 | 18930 | 18940 | 18940 | 18930 | 27 |
| 552 | 20230714 | 113600 | 1094363080 | 18940 | 18940 | 18940 | 18940 | 54 |
| 553 | 20230714 | 113500 | 1093340320 | 18920 | 18930 | 18930 | 18910 | 236 |
| 554 | 20230714 | 113400 | 1088875600 | 18930 | 18930 | 18930 | 18930 | 5 |
| 555 | 20230714 | 113300 | 1088780950 | 18940 | 18940 | 18940 | 18940 | 30 |
| 556 | 20230714 | 113200 | 1088212750 | 18950 | 18950 | 18950 | 18950 | 0 |
| 557 | 20230714 | 113100 | 1088212750 | 18950 | 18940 | 18950 | 18940 | 115 |
| 558 | 20230714 | 113000 | 1086033740 | 18950 | 18930 | 18950 | 18930 | 21 |
| 559 | 20230714 | 112900 | 1085636190 | 18910 | 18910 | 18910 | 18910 | 100 |
| 560 | 20230714 | 112800 | 1083745190 | 18950 | 18920 | 18950 | 18910 | 201 |
| 561 | 20230714 | 112700 | 1079944220 | 18970 | 18960 | 18970 | 18960 | 11 |
| 562 | 20230714 | 112600 | 1079735560 | 18970 | 18950 | 18970 | 18910 | 59 |
| 563 | 20230714 | 112500 | 1078619490 | 18950 | 18920 | 18950 | 18910 | 186 |
| 564 | 20230714 | 112400 | 1075101290 | 18970 | 18930 | 18970 | 18930 | 548 |
| 565 | 20230714 | 112300 | 1064722390 | 18930 | 18920 | 18930 | 18920 | 49 |
| 566 | 20230714 | 112200 | 1063795210 | 18910 | 18920 | 18920 | 18910 | 1348 |
| 567 | 20230714 | 112100 | 1038304520 | 18930 | 18920 | 18930 | 18910 | 208 |
| 568 | 20230714 | 112000 | 1034370190 | 18930 | 18930 | 18930 | 18930 | 11 |
| 569 | 20230714 | 111900 | 1034161960 | 18920 | 18920 | 18920 | 18920 | 5 |
| 570 | 20230714 | 111800 | 1034067360 | 18940 | 18920 | 18940 | 18910 | 122 |
| 571 | 20230714 | 111700 | 1031759110 | 18910 | 18910 | 18910 | 18910 | 1500 |
| 572 | 20230714 | 111600 | 1003394110 | 18940 | 18940 | 18940 | 18940 | 0 |
| 573 | 20230714 | 111500 | 1003394110 | 18940 | 18940 | 18940 | 18940 | 0 |
| 574 | 20230714 | 111400 | 1003394110 | 18940 | 18900 | 18940 | 18900 | 9 |
| 575 | 20230714 | 111300 | 1003223910 | 18940 | 18940 | 18940 | 18940 | 1 |
| 576 | 20230714 | 111200 | 1003204970 | 18900 | 18930 | 18930 | 18900 | 230 |
| 577 | 20230714 | 111100 | 998857850 | 18910 | 18910 | 18910 | 18910 | 0 |
| 578 | 20230714 | 111000 | 998857850 | 18910 | 18930 | 18930 | 18910 | 185 |
| 579 | 20230714 | 110900 | 995359440 | 18940 | 18970 | 18970 | 18940 | 3 |
| 580 | 20230714 | 110800 | 995302590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 581 | 20230714 | 110700 | 995302590 | 18980 | 18980 | 18980 | 18980 | 0 |
| 582 | 20230714 | 110600 | 995302590 | 18980 | 18940 | 18980 | 18940 | 12 |
| 583 | 20230714 | 110500 | 995075200 | 18960 | 18960 | 18960 | 18960 | 0 |
| 584 | 20230714 | 110400 | 995075200 | 18960 | 18920 | 18960 | 18910 | 114 |
| 585 | 20230714 | 110300 | 992918790 | 18980 | 18980 | 18980 | 18980 | 1 |
| 586 | 20230714 | 110200 | 992899810 | 18990 | 18990 | 18990 | 18990 | 0 |
| 587 | 20230714 | 110100 | 992899810 | 18990 | 18950 | 18990 | 18950 | 409 |
| 588 | 20230714 | 110000 | 985133060 | 18950 | 18950 | 18950 | 18950 | 9 |
| 589 | 20230714 | 105900 | 984962510 | 18910 | 18910 | 18910 | 18900 | 118 |
| 590 | 20230714 | 105800 | 982731240 | 18900 | 18920 | 18990 | 18900 | 124 |
| 591 | 20230714 | 105700 | 980383110 | 18910 | 18890 | 18910 | 18880 | 129 |
| 592 | 20230714 | 105600 | 977945280 | 18880 | 18860 | 18880 | 18850 | 265 |
| 593 | 20230714 | 105500 | 972949460 | 18850 | 18810 | 18850 | 18810 | 40 |
| 594 | 20230714 | 105400 | 972196580 | 18820 | 18820 | 18820 | 18810 | 240 |
| 595 | 20230714 | 105300 | 967682160 | 18840 | 18820 | 18840 | 18820 | 147 |
| 596 | 20230714 | 105200 | 964913000 | 18820 | 18850 | 18850 | 18820 | 257 |
| 597 | 20230714 | 105100 | 960075990 | 18870 | 18860 | 18870 | 18850 | 46 |
| 598 | 20230714 | 105000 | 959208440 | 18860 | 18860 | 18860 | 18860 | 774 |
| 599 | 20230714 | 104900 | 944610800 | 18870 | 18870 | 18900 | 18860 | 52 |
| 600 | 20230714 | 104800 | 943629840 | 18870 | 18900 | 18900 | 18870 | 38 |
| 601 | 20230714 | 104700 | 942912720 | 18950 | 18950 | 18950 | 18950 | 0 |
| 602 | 20230714 | 104600 | 942912720 | 18950 | 18940 | 18950 | 18910 | 32 |
| 603 | 20230714 | 104500 | 942307500 | 18980 | 19000 | 19000 | 18940 | 262 |
| 604 | 20230714 | 104400 | 937345120 | 18940 | 19020 | 19020 | 18940 | 207 |
| 605 | 20230714 | 104300 | 933415120 | 19040 | 19010 | 19040 | 19010 | 145 |
| 606 | 20230714 | 104200 | 930658550 | 19070 | 19040 | 19070 | 19040 | 145 |
| 607 | 20230714 | 104100 | 927894120 | 19070 | 19070 | 19070 | 19070 | 1 |
| 608 | 20230714 | 104000 | 927875050 | 19060 | 19070 | 19080 | 19000 | 380 |
| 609 | 20230714 | 103900 | 920646060 | 19080 | 19050 | 19080 | 19050 | 59 |
| 610 | 20230714 | 103800 | 919522000 | 19070 | 19050 | 19070 | 19050 | 692 |
| 611 | 20230714 | 103700 | 906336900 | 19050 | 19010 | 19050 | 19010 | 2 |
| 612 | 20230714 | 103600 | 906298840 | 19050 | 19020 | 19050 | 19020 | 133 |
| 613 | 20230714 | 103500 | 903765970 | 19020 | 19000 | 19020 | 19000 | 40 |
| 614 | 20230714 | 103400 | 903005890 | 19000 | 19000 | 19000 | 19000 | 469 |
| 615 | 20230714 | 103300 | 894094890 | 19000 | 19050 | 19050 | 19000 | 229 |
| 616 | 20230714 | 103200 | 889743790 | 19000 | 19000 | 19050 | 19000 | 106 |
| 617 | 20230714 | 103100 | 887729740 | 19080 | 19000 | 19080 | 19000 | 298 |
| 618 | 20230714 | 103000 | 882059660 | 19000 | 19110 | 19110 | 19000 | 259 |
| 619 | 20230714 | 102900 | 877127410 | 19060 | 19090 | 19110 | 19060 | 351 |
| 620 | 20230714 | 102800 | 870433710 | 19050 | 19090 | 19090 | 19050 | 57 |
| 621 | 20230714 | 102700 | 869346940 | 19040 | 19070 | 19070 | 19040 | 14 |
| 622 | 20230714 | 102600 | 869080100 | 19120 | 19070 | 19120 | 19070 | 162 |
| 623 | 20230714 | 102500 | 865989310 | 19070 | 19090 | 19140 | 19060 | 1170 |
| 624 | 20230714 | 102400 | 843654390 | 19100 | 18950 | 19110 | 18950 | 3948 |
| 625 | 20230714 | 102300 | 768556350 | 18950 | 18930 | 18990 | 18930 | 908 |
| 626 | 20230714 | 102200 | 751351330 | 18930 | 18900 | 18940 | 18900 | 821 |
| 627 | 20230714 | 102100 | 735827370 | 18900 | 18890 | 18900 | 18890 | 298 |
| 628 | 20230714 | 102000 | 730197160 | 18890 | 18880 | 18890 | 18880 | 139 |
| 629 | 20230714 | 101900 | 727571550 | 18890 | 18830 | 18890 | 18830 | 481 |
| 630 | 20230714 | 101800 | 718490890 | 18830 | 18830 | 18840 | 18820 | 221 |
| 631 | 20230714 | 101700 | 714330050 | 18830 | 18840 | 18860 | 18830 | 18 |
| 632 | 20230714 | 101600 | 713990810 | 18820 | 18830 | 18840 | 18820 | 185 |
| 633 | 20230714 | 101500 | 710508440 | 18830 | 18780 | 18830 | 18780 | 77 |
| 634 | 20230714 | 101400 | 709062330 | 18820 | 18820 | 18820 | 18820 | 0 |
| 635 | 20230714 | 101300 | 709062330 | 18820 | 18820 | 18820 | 18820 | 3 |
| 636 | 20230714 | 101200 | 709005870 | 18840 | 18770 | 18840 | 18770 | 277 |
| 637 | 20230714 | 101100 | 703806510 | 18860 | 18860 | 18860 | 18860 | 0 |
| 638 | 20230714 | 101000 | 703806510 | 18860 | 18860 | 18860 | 18860 | 0 |
| 639 | 20230714 | 100900 | 703806510 | 18860 | 18800 | 18860 | 18800 | 231 |
| 640 | 20230714 | 100800 | 699457040 | 18750 | 18800 | 18820 | 18750 | 974 |
| 641 | 20230714 | 100700 | 681183820 | 18830 | 18820 | 18830 | 18800 | 35 |
| 642 | 20230714 | 100600 | 680525760 | 18800 | 18800 | 18830 | 18800 | 106 |
| 643 | 20230714 | 100500 | 678532810 | 18830 | 18830 | 18830 | 18830 | 4 |
| 644 | 20230714 | 100400 | 678457490 | 18820 | 18800 | 18820 | 18800 | 5 |
| 645 | 20230714 | 100300 | 678363470 | 18820 | 18830 | 18830 | 18820 | 2 |
| 646 | 20230714 | 100200 | 678325820 | 18760 | 18830 | 18830 | 18750 | 1036 |
| 647 | 20230714 | 100100 | 658887410 | 18800 | 18800 | 18800 | 18800 | 44 |
| 648 | 20230714 | 100000 | 658060210 | 18810 | 18860 | 18860 | 18810 | 99 |
| 649 | 20230714 | 095900 | 656197400 | 18860 | 18870 | 18890 | 18810 | 56 |
| 650 | 20230714 | 095800 | 655141300 | 18800 | 18800 | 18800 | 18800 | 107 |
| 651 | 20230714 | 095700 | 653129700 | 18800 | 18820 | 18820 | 18800 | 155 |
| 652 | 20230714 | 095600 | 650214700 | 18820 | 18820 | 18840 | 18820 | 118 |
| 653 | 20230714 | 095500 | 647993900 | 18890 | 18870 | 18890 | 18820 | 137 |
| 654 | 20230714 | 095400 | 645409590 | 18880 | 18880 | 18880 | 18870 | 355 |
| 655 | 20230714 | 095300 | 638709470 | 18870 | 18870 | 18870 | 18870 | 210 |
| 656 | 20230714 | 095200 | 634746770 | 18870 | 18880 | 18880 | 18870 | 109 |
| 657 | 20230714 | 095100 | 632688940 | 18910 | 18900 | 18910 | 18900 | 50 |
| 658 | 20230714 | 095000 | 631743880 | 18890 | 18900 | 18900 | 18890 | 31 |
| 659 | 20230714 | 094900 | 631158180 | 18910 | 18910 | 18910 | 18910 | 2 |
| 660 | 20230714 | 094800 | 631120360 | 18910 | 18900 | 18910 | 18890 | 478 |
| 661 | 20230714 | 094700 | 622085020 | 18900 | 18840 | 18900 | 18790 | 1801 |
| 662 | 20230714 | 094600 | 588170020 | 18840 | 18800 | 18840 | 18800 | 7 |
| 663 | 20230714 | 094500 | 588038260 | 18780 | 18840 | 18840 | 18780 | 101 |
| 664 | 20230714 | 094400 | 586140430 | 18840 | 18840 | 18840 | 18840 | 0 |
| 665 | 20230714 | 094300 | 586140430 | 18840 | 18830 | 18840 | 18830 | 217 |
| 666 | 20230714 | 094200 | 582052800 | 18790 | 18830 | 18830 | 18790 | 55 |
| 667 | 20230714 | 094100 | 581017220 | 18800 | 18790 | 18800 | 18790 | 119 |
| 668 | 20230714 | 094000 | 578780810 | 18780 | 18790 | 18790 | 18780 | 3 |
| 669 | 20230714 | 093900 | 578724450 | 18720 | 18760 | 18800 | 18700 | 1714 |
| 670 | 20230714 | 093800 | 546633990 | 18730 | 18770 | 18770 | 18730 | 167 |
| 671 | 20230714 | 093700 | 543502260 | 18800 | 18800 | 18810 | 18800 | 55 |
| 672 | 20230714 | 093600 | 542468210 | 18770 | 18770 | 18770 | 18770 | 212 |
| 673 | 20230714 | 093500 | 538488970 | 18780 | 18780 | 18780 | 18780 | 65 |
| 674 | 20230714 | 093400 | 537268270 | 18800 | 18800 | 18850 | 18800 | 290 |
| 675 | 20230714 | 093300 | 531806900 | 18820 | 18860 | 18870 | 18820 | 483 |
| 676 | 20230714 | 093200 | 522701230 | 18860 | 18820 | 18870 | 18820 | 378 |
| 677 | 20230714 | 093100 | 515572030 | 18820 | 18820 | 18860 | 18800 | 283 |
| 678 | 20230714 | 093000 | 510240470 | 18820 | 18880 | 18940 | 18820 | 3973 |
| 679 | 20230714 | 092900 | 435102990 | 18870 | 18780 | 18870 | 18750 | 2814 |
| 680 | 20230714 | 092800 | 382205230 | 18800 | 18700 | 18800 | 18700 | 1596 |
| 681 | 20230714 | 092700 | 352276900 | 18700 | 18700 | 18700 | 18690 | 84 |
| 682 | 20230714 | 092600 | 350706110 | 18700 | 18700 | 18700 | 18700 | 31 |
| 683 | 20230714 | 092500 | 350126410 | 18600 | 18620 | 18700 | 18600 | 541 |
| 684 | 20230714 | 092400 | 340063110 | 18600 | 18650 | 18700 | 18600 | 322 |
| 685 | 20230714 | 092300 | 334066370 | 18660 | 18640 | 18660 | 18640 | 33 |
| 686 | 20230714 | 092200 | 333450970 | 18650 | 18670 | 18710 | 18650 | 2364 |
| 687 | 20230714 | 092100 | 289357580 | 18680 | 18700 | 18700 | 18680 | 936 |
| 688 | 20230714 | 092000 | 271872940 | 18700 | 18720 | 18720 | 18700 | 178 |
| 689 | 20230714 | 091900 | 268542590 | 18720 | 18790 | 18800 | 18720 | 798 |
| 690 | 20230714 | 091800 | 253578210 | 18790 | 18680 | 18790 | 18680 | 613 |
| 691 | 20230714 | 091700 | 242087430 | 18690 | 18710 | 18760 | 18680 | 717 |
| 692 | 20230714 | 091600 | 228684070 | 18710 | 18710 | 18710 | 18680 | 251 |
| 693 | 20230714 | 091500 | 223989360 | 18710 | 18700 | 18710 | 18690 | 727 |
| 694 | 20230714 | 091400 | 210395640 | 18700 | 18700 | 18800 | 18700 | 651 |
| 695 | 20230714 | 091300 | 198198410 | 18700 | 18700 | 18700 | 18700 | 64 |
| 696 | 20230714 | 091200 | 197001610 | 18680 | 18690 | 18700 | 18680 | 116 |
| 697 | 20230714 | 091100 | 194834480 | 18700 | 18690 | 18700 | 18660 | 508 |
| 698 | 20230714 | 091000 | 185351070 | 18740 | 18740 | 18740 | 18740 | 118 |
| 699 | 20230714 | 090900 | 183139750 | 18740 | 18700 | 18740 | 18700 | 414 |
| 700 | 20230714 | 090800 | 175382930 | 18630 | 18750 | 18750 | 18630 | 160 |
| 701 | 20230714 | 090700 | 172395800 | 18700 | 18620 | 18700 | 18620 | 262 |
| 702 | 20230714 | 090600 | 167511070 | 18520 | 18520 | 18520 | 18510 | 271 |
| 703 | 20230714 | 090500 | 162492830 | 18500 | 18550 | 18550 | 18500 | 5792 |
| 704 | 20230714 | 090400 | 55190140 | 18550 | 18630 | 18630 | 18550 | 296 |
| 705 | 20230714 | 090300 | 49697180 | 18550 | 18600 | 18600 | 18510 | 76 |
| 706 | 20230714 | 090200 | 48287610 | 18620 | 18480 | 18620 | 18450 | 560 |
| 707 | 20230714 | 090100 | 37868790 | 18480 | 18500 | 18820 | 18430 | 113 |
| 708 | 20230714 | 090000 | 35779510 | 18830 | 18360 | 18870 | 18360 | 1914 |