35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 195000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 3 | 20230714 | 194900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230714 | 194800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230714 | 194700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230714 | 194600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230714 | 194500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230714 | 194400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230714 | 194300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230714 | 194200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230714 | 194100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230714 | 194000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230714 | 193900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230714 | 193800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230714 | 193700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230714 | 193600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230714 | 193500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230714 | 193400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230714 | 193300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230714 | 193200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230714 | 193100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230714 | 193000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230714 | 192900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230714 | 192800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230714 | 192700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230714 | 192600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230714 | 192500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230714 | 192400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230714 | 192300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230714 | 192200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230714 | 192100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230714 | 192000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 33 | 20230714 | 191900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230714 | 191800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230714 | 191700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230714 | 191600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230714 | 191500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230714 | 191400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230714 | 191300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230714 | 191200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230714 | 191100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230714 | 191000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230714 | 190900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230714 | 190800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230714 | 190700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230714 | 190600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230714 | 190500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230714 | 190400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230714 | 190300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230714 | 190200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230714 | 190100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230714 | 190000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230714 | 185900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230714 | 185800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230714 | 185700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230714 | 185600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230714 | 185500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230714 | 185400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230714 | 185300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230714 | 185200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230714 | 185100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230714 | 185000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 63 | 20230714 | 184900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230714 | 184800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230714 | 184700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230714 | 184600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230714 | 184500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230714 | 184400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230714 | 184300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230714 | 184200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230714 | 184100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230714 | 184000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230714 | 183900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230714 | 183800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230714 | 183700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230714 | 183600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230714 | 183500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230714 | 183400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230714 | 183300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230714 | 183200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230714 | 183100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230714 | 183000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230714 | 182900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230714 | 182800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230714 | 182700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230714 | 182600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230714 | 182500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230714 | 182400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230714 | 182300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230714 | 182200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230714 | 182100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230714 | 182000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 93 | 20230714 | 181900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230714 | 181800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230714 | 181700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230714 | 181600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230714 | 181500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230714 | 181400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230714 | 181300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230714 | 181200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230714 | 181100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230714 | 181000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230714 | 180900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230714 | 180800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230714 | 180700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230714 | 180600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230714 | 180500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230714 | 180400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230714 | 180300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230714 | 180200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230714 | 180100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230714 | 180000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230714 | 175900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230714 | 175800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230714 | 175700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230714 | 175600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230714 | 175500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230714 | 175400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230714 | 175300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230714 | 175200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230714 | 175100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230714 | 175000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 123 | 20230714 | 174900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230714 | 174800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230714 | 174700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230714 | 174600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230714 | 174500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230714 | 174400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230714 | 174300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230714 | 174200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230714 | 174100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230714 | 174000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230714 | 173900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230714 | 173800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230714 | 173700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230714 | 173600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230714 | 173500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230714 | 173400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230714 | 173300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230714 | 173200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230714 | 173100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230714 | 173000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230714 | 172900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230714 | 172800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230714 | 172700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230714 | 172600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230714 | 172500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230714 | 172400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230714 | 172300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230714 | 172200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230714 | 172100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230714 | 172000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 153 | 20230714 | 171900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230714 | 171800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230714 | 171700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230714 | 171600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230714 | 171500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230714 | 171400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230714 | 171300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230714 | 171200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230714 | 171100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230714 | 171000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230714 | 170900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230714 | 170800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230714 | 170700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230714 | 170600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230714 | 170500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230714 | 170400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230714 | 170300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230714 | 170200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230714 | 170100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230714 | 170000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230714 | 165900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230714 | 165800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230714 | 165700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230714 | 165600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230714 | 165500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230714 | 165400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230714 | 165300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230714 | 165200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230714 | 165100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230714 | 165000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 183 | 20230714 | 164900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230714 | 164800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230714 | 164700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230714 | 164600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230714 | 164500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230714 | 164400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230714 | 164300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230714 | 164200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230714 | 164100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230714 | 164000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230714 | 163900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230714 | 163800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230714 | 163700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230714 | 163600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230714 | 163500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230714 | 163400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230714 | 163300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230714 | 163200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230714 | 163100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230714 | 163000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230714 | 162900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230714 | 162800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230714 | 162700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230714 | 162600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230714 | 162500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230714 | 162400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230714 | 162300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230714 | 162200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230714 | 162100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230714 | 162000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 213 | 20230714 | 161900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230714 | 161800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230714 | 161700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230714 | 161600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230714 | 161500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230714 | 161400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230714 | 161300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230714 | 161200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230714 | 161100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230714 | 161000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230714 | 160900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230714 | 160800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230714 | 160700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230714 | 160600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230714 | 160500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230714 | 160400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230714 | 160300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230714 | 160200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230714 | 160100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20230714 | 160000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20230714 | 155900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20230714 | 155800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20230714 | 155700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20230714 | 155600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20230714 | 155500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20230714 | 155400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20230714 | 155300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20230714 | 155200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20230714 | 155100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20230714 | 155000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 243 | 20230714 | 154900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20230714 | 154800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20230714 | 154700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20230714 | 154600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20230714 | 154500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20230714 | 154400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20230714 | 154300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20230714 | 154200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20230714 | 154100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20230714 | 154000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20230714 | 153900 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20230714 | 153800 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20230714 | 153700 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20230714 | 153600 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20230714 | 153500 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20230714 | 153400 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20230714 | 153300 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20230714 | 153200 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20230714 | 153100 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20230714 | 153000 | 22266107000 | 27750 | 27750 | 27750 | 27750 | 22347 |
| 263 | 20230714 | 152900 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20230714 | 152800 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20230714 | 152700 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20230714 | 152600 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20230714 | 152500 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20230714 | 152400 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20230714 | 152300 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20230714 | 152200 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20230714 | 152100 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20230714 | 152000 | 21645977750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 273 | 20230714 | 151900 | 21645977750 | 27800 | 27800 | 27800 | 27750 | 1926 |
| 274 | 20230714 | 151800 | 21592473800 | 27750 | 27800 | 27800 | 27750 | 1261 |
| 275 | 20230714 | 151700 | 21557421800 | 27800 | 27800 | 27800 | 27750 | 2990 |
| 276 | 20230714 | 151600 | 21474309400 | 27800 | 27750 | 27800 | 27750 | 925 |
| 277 | 20230714 | 151500 | 21448605650 | 27800 | 27800 | 27800 | 27750 | 2177 |
| 278 | 20230714 | 151400 | 21388147100 | 27800 | 27800 | 27800 | 27750 | 2605 |
| 279 | 20230714 | 151300 | 21315785300 | 27800 | 27800 | 27800 | 27750 | 808 |
| 280 | 20230714 | 151200 | 21293332300 | 27800 | 27750 | 27800 | 27750 | 1109 |
| 281 | 20230714 | 151100 | 21262513150 | 27750 | 27800 | 27800 | 27750 | 855 |
| 282 | 20230714 | 151000 | 21238756150 | 27750 | 27800 | 27800 | 27750 | 1603 |
| 283 | 20230714 | 150900 | 21194243050 | 27800 | 27800 | 27800 | 27700 | 742 |
| 284 | 20230714 | 150800 | 21173637950 | 27800 | 27800 | 27800 | 27750 | 2260 |
| 285 | 20230714 | 150700 | 21110907650 | 27800 | 27800 | 27800 | 27750 | 2788 |
| 286 | 20230714 | 150600 | 21033510800 | 27700 | 27800 | 27800 | 27700 | 3423 |
| 287 | 20230714 | 150500 | 20938503600 | 27800 | 27800 | 27800 | 27750 | 717 |
| 288 | 20230714 | 150400 | 20918581900 | 27800 | 27750 | 27800 | 27750 | 900 |
| 289 | 20230714 | 150300 | 20893587450 | 27800 | 27750 | 27800 | 27750 | 967 |
| 290 | 20230714 | 150200 | 20866723750 | 27800 | 27750 | 27800 | 27750 | 742 |
| 291 | 20230714 | 150100 | 20846107300 | 27800 | 27750 | 27800 | 27750 | 1379 |
| 292 | 20230714 | 150000 | 20807824350 | 27800 | 27800 | 27800 | 27750 | 4299 |
| 293 | 20230714 | 145900 | 20688506400 | 27750 | 27750 | 27800 | 27750 | 949 |
| 294 | 20230714 | 145800 | 20662150400 | 27750 | 27800 | 27850 | 27750 | 1199 |
| 295 | 20230714 | 145700 | 20628820750 | 27800 | 27750 | 27850 | 27750 | 2950 |
| 296 | 20230714 | 145600 | 20546811750 | 27800 | 27800 | 27800 | 27750 | 574 |
| 297 | 20230714 | 145500 | 20530860650 | 27800 | 27800 | 27800 | 27750 | 987 |
| 298 | 20230714 | 145400 | 20503446850 | 27800 | 27750 | 27800 | 27750 | 698 |
| 299 | 20230714 | 145300 | 20484048300 | 27800 | 27800 | 27800 | 27750 | 959 |
| 300 | 20230714 | 145200 | 20457404400 | 27750 | 27850 | 27850 | 27750 | 1196 |
| 301 | 20230714 | 145100 | 20424134750 | 27850 | 27850 | 27850 | 27800 | 1722 |
| 302 | 20230714 | 145000 | 20376238550 | 27850 | 27850 | 27850 | 27800 | 1333 |
| 303 | 20230714 | 144900 | 20339155700 | 27850 | 27850 | 27850 | 27800 | 1452 |
| 304 | 20230714 | 144800 | 20298733150 | 27800 | 27850 | 27850 | 27800 | 1721 |
| 305 | 20230714 | 144700 | 20250821850 | 27850 | 27850 | 27850 | 27800 | 1590 |
| 306 | 20230714 | 144600 | 20206556150 | 27850 | 27850 | 27850 | 27800 | 973 |
| 307 | 20230714 | 144500 | 20179479500 | 27850 | 27900 | 27900 | 27800 | 2050 |
| 308 | 20230714 | 144400 | 20122394750 | 27900 | 27800 | 27900 | 27800 | 4061 |
| 309 | 20230714 | 144300 | 20009290800 | 27800 | 27800 | 27850 | 27800 | 770 |
| 310 | 20230714 | 144200 | 19987865650 | 27850 | 27850 | 27850 | 27800 | 645 |
| 311 | 20230714 | 144100 | 19969916850 | 27850 | 27800 | 27850 | 27800 | 1636 |
| 312 | 20230714 | 144000 | 19924374900 | 27850 | 27850 | 27900 | 27800 | 3201 |
| 313 | 20230714 | 143900 | 19835246700 | 27850 | 27800 | 27850 | 27750 | 1635 |
| 314 | 20230714 | 143800 | 19789778450 | 27850 | 27800 | 27850 | 27750 | 3226 |
| 315 | 20230714 | 143700 | 19700088450 | 27850 | 27800 | 27850 | 27800 | 703 |
| 316 | 20230714 | 143600 | 19680530550 | 27850 | 27800 | 27900 | 27800 | 1048 |
| 317 | 20230714 | 143500 | 19651358000 | 27800 | 27750 | 27850 | 27750 | 7112 |
| 318 | 20230714 | 143400 | 19453455950 | 27700 | 27700 | 27750 | 27700 | 1481 |
| 319 | 20230714 | 143300 | 19412373750 | 27700 | 27750 | 27750 | 27700 | 376 |
| 320 | 20230714 | 143200 | 19401951550 | 27700 | 27700 | 27750 | 27700 | 592 |
| 321 | 20230714 | 143100 | 19385552900 | 27700 | 27750 | 27750 | 27700 | 340 |
| 322 | 20230714 | 143000 | 19376133200 | 27700 | 27750 | 27750 | 27700 | 262 |
| 323 | 20230714 | 142900 | 19368868850 | 27750 | 27750 | 27800 | 27750 | 922 |
| 324 | 20230714 | 142800 | 19343281200 | 27800 | 27750 | 27800 | 27750 | 514 |
| 325 | 20230714 | 142700 | 19329006600 | 27750 | 27750 | 27800 | 27750 | 759 |
| 326 | 20230714 | 142600 | 19307941950 | 27800 | 27750 | 27800 | 27750 | 252 |
| 327 | 20230714 | 142500 | 19300947950 | 27750 | 27750 | 27800 | 27650 | 3363 |
| 328 | 20230714 | 142400 | 19207568550 | 27650 | 27650 | 27700 | 27650 | 1546 |
| 329 | 20230714 | 142300 | 19164756350 | 27650 | 27650 | 27700 | 27650 | 140 |
| 330 | 20230714 | 142200 | 19160884850 | 27650 | 27650 | 27700 | 27650 | 777 |
| 331 | 20230714 | 142100 | 19139400000 | 27650 | 27650 | 27700 | 27650 | 260 |
| 332 | 20230714 | 142000 | 19132208850 | 27650 | 27650 | 27700 | 27650 | 1769 |
| 333 | 20230714 | 141900 | 19083287950 | 27700 | 27650 | 27700 | 27650 | 664 |
| 334 | 20230714 | 141800 | 19064926000 | 27700 | 27600 | 27700 | 27600 | 1196 |
| 335 | 20230714 | 141700 | 19031867300 | 27600 | 27600 | 27650 | 27600 | 405 |
| 336 | 20230714 | 141600 | 19020685750 | 27600 | 27600 | 27650 | 27600 | 119 |
| 337 | 20230714 | 141500 | 19017401200 | 27600 | 27650 | 27700 | 27600 | 1231 |
| 338 | 20230714 | 141400 | 18983382950 | 27650 | 27650 | 27700 | 27650 | 237 |
| 339 | 20230714 | 141300 | 18976828400 | 27700 | 27650 | 27750 | 27650 | 911 |
| 340 | 20230714 | 141200 | 18951598150 | 27700 | 27650 | 27700 | 27600 | 1232 |
| 341 | 20230714 | 141100 | 18917497350 | 27650 | 27650 | 27700 | 27650 | 1259 |
| 342 | 20230714 | 141000 | 18882684400 | 27650 | 27650 | 27700 | 27600 | 1194 |
| 343 | 20230714 | 140900 | 18849681100 | 27650 | 27650 | 27700 | 27650 | 1443 |
| 344 | 20230714 | 140800 | 18809779200 | 27700 | 27700 | 27700 | 27650 | 7077 |
| 345 | 20230714 | 140700 | 18613756650 | 27700 | 27700 | 27750 | 27700 | 475 |
| 346 | 20230714 | 140600 | 18600592100 | 27700 | 27750 | 27800 | 27700 | 1232 |
| 347 | 20230714 | 140500 | 18566444250 | 27750 | 27700 | 27800 | 27700 | 706 |
| 348 | 20230714 | 140400 | 18546852100 | 27700 | 27650 | 27700 | 27650 | 903 |
| 349 | 20230714 | 140300 | 18521844250 | 27650 | 27700 | 27700 | 27650 | 176 |
| 350 | 20230714 | 140200 | 18516970650 | 27700 | 27800 | 27800 | 27700 | 907 |
| 351 | 20230714 | 140100 | 18491844900 | 27700 | 27650 | 27750 | 27650 | 5561 |
| 352 | 20230714 | 140000 | 18337591450 | 27650 | 27700 | 27700 | 27650 | 365 |
| 353 | 20230714 | 135900 | 18327495650 | 27700 | 27750 | 27750 | 27650 | 3169 |
| 354 | 20230714 | 135800 | 18239859250 | 27750 | 27750 | 27750 | 27700 | 815 |
| 355 | 20230714 | 135700 | 18217280200 | 27750 | 27750 | 27750 | 27700 | 551 |
| 356 | 20230714 | 135600 | 18202012000 | 27750 | 27750 | 27750 | 27700 | 993 |
| 357 | 20230714 | 135500 | 18174479000 | 27750 | 27750 | 27750 | 27700 | 526 |
| 358 | 20230714 | 135400 | 18159905300 | 27750 | 27750 | 27750 | 27700 | 349 |
| 359 | 20230714 | 135300 | 18150230650 | 27750 | 27750 | 27750 | 27700 | 310 |
| 360 | 20230714 | 135200 | 18141636350 | 27750 | 27750 | 27800 | 27700 | 735 |
| 361 | 20230714 | 135100 | 18121240250 | 27800 | 27750 | 27800 | 27700 | 436 |
| 362 | 20230714 | 135000 | 18109151300 | 27750 | 27750 | 27800 | 27700 | 257 |
| 363 | 20230714 | 134900 | 18102019500 | 27750 | 27800 | 27800 | 27700 | 445 |
| 364 | 20230714 | 134800 | 18089672600 | 27750 | 27750 | 27800 | 27700 | 419 |
| 365 | 20230714 | 134700 | 18078045400 | 27700 | 27750 | 27800 | 27700 | 425 |
| 366 | 20230714 | 134600 | 18066248450 | 27800 | 27700 | 27800 | 27700 | 347 |
| 367 | 20230714 | 134500 | 18056628050 | 27700 | 27750 | 27750 | 27700 | 368 |
| 368 | 20230714 | 134400 | 18046431250 | 27750 | 27750 | 27750 | 27650 | 415 |
| 369 | 20230714 | 134300 | 18034935450 | 27750 | 27700 | 27750 | 27650 | 452 |
| 370 | 20230714 | 134200 | 18022416550 | 27700 | 27700 | 27700 | 27650 | 265 |
| 371 | 20230714 | 134100 | 18015084400 | 27650 | 27650 | 27800 | 27600 | 6086 |
| 372 | 20230714 | 134000 | 17846595900 | 27650 | 27650 | 27650 | 27600 | 943 |
| 373 | 20230714 | 133900 | 17820537400 | 27650 | 27700 | 27750 | 27650 | 3062 |
| 374 | 20230714 | 133800 | 17735787800 | 27700 | 27750 | 27800 | 27700 | 678 |
| 375 | 20230714 | 133700 | 17716988800 | 27750 | 27750 | 27750 | 27700 | 485 |
| 376 | 20230714 | 133600 | 17703551400 | 27750 | 27800 | 27800 | 27750 | 3577 |
| 377 | 20230714 | 133500 | 17604282050 | 27750 | 27800 | 27800 | 27750 | 1086 |
| 378 | 20230714 | 133400 | 17574108400 | 27800 | 27750 | 27800 | 27750 | 479 |
| 379 | 20230714 | 133300 | 17560809250 | 27750 | 27850 | 27850 | 27750 | 616 |
| 380 | 20230714 | 133200 | 17543693250 | 27850 | 27850 | 27850 | 27800 | 506 |
| 381 | 20230714 | 133100 | 17529621250 | 27850 | 27850 | 27850 | 27800 | 397 |
| 382 | 20230714 | 133000 | 17518580200 | 27800 | 27800 | 27850 | 27800 | 1325 |
| 383 | 20230714 | 132900 | 17481723400 | 27850 | 27800 | 27850 | 27800 | 753 |
| 384 | 20230714 | 132800 | 17460781400 | 27850 | 27800 | 27850 | 27800 | 339 |
| 385 | 20230714 | 132700 | 17451345650 | 27850 | 27850 | 27900 | 27800 | 1499 |
| 386 | 20230714 | 132600 | 17409612500 | 27900 | 27850 | 27900 | 27800 | 3510 |
| 387 | 20230714 | 132500 | 17311856350 | 27900 | 27900 | 27900 | 27850 | 1122 |
| 388 | 20230714 | 132400 | 17280566000 | 27900 | 27900 | 27900 | 27850 | 2623 |
| 389 | 20230714 | 132300 | 17207439600 | 27900 | 27800 | 27900 | 27750 | 3806 |
| 390 | 20230714 | 132200 | 17101441400 | 27800 | 27850 | 27850 | 27800 | 1006 |
| 391 | 20230714 | 132100 | 17073461200 | 27850 | 27850 | 27850 | 27800 | 1295 |
| 392 | 20230714 | 132000 | 17037403350 | 27850 | 27750 | 27850 | 27750 | 3200 |
| 393 | 20230714 | 131900 | 16948387050 | 27800 | 27750 | 27800 | 27750 | 1842 |
| 394 | 20230714 | 131800 | 16897189450 | 27750 | 27800 | 27800 | 27750 | 553 |
| 395 | 20230714 | 131700 | 16881835500 | 27800 | 27800 | 27800 | 27750 | 283 |
| 396 | 20230714 | 131600 | 16873976450 | 27750 | 27750 | 27800 | 27700 | 787 |
| 397 | 20230714 | 131500 | 16852137350 | 27750 | 27800 | 27800 | 27750 | 704 |
| 398 | 20230714 | 131400 | 16832593750 | 27800 | 27700 | 27800 | 27700 | 1307 |
| 399 | 20230714 | 131300 | 16796328900 | 27800 | 27750 | 27800 | 27700 | 1709 |
| 400 | 20230714 | 131200 | 16748931750 | 27750 | 27700 | 27750 | 27700 | 1437 |
| 401 | 20230714 | 131100 | 16709116250 | 27700 | 27750 | 27750 | 27700 | 485 |
| 402 | 20230714 | 131000 | 16695678800 | 27750 | 27750 | 27750 | 27700 | 434 |
| 403 | 20230714 | 130900 | 16683642400 | 27700 | 27750 | 27750 | 27700 | 1002 |
| 404 | 20230714 | 130800 | 16655849850 | 27700 | 27700 | 27750 | 27700 | 830 |
| 405 | 20230714 | 130700 | 16632835700 | 27750 | 27750 | 27750 | 27700 | 958 |
| 406 | 20230714 | 130600 | 16606279950 | 27700 | 27700 | 27750 | 27650 | 3758 |
| 407 | 20230714 | 130500 | 16502076400 | 27700 | 27650 | 27750 | 27650 | 7303 |
| 408 | 20230714 | 130400 | 16299819800 | 27650 | 27650 | 27650 | 27600 | 582 |
| 409 | 20230714 | 130300 | 16283754550 | 27650 | 27600 | 27650 | 27550 | 220 |
| 410 | 20230714 | 130200 | 16277679600 | 27600 | 27650 | 27650 | 27600 | 2228 |
| 411 | 20230714 | 130100 | 16216177300 | 27700 | 27650 | 27700 | 27650 | 1346 |
| 412 | 20230714 | 130000 | 16178926050 | 27650 | 27700 | 27700 | 27650 | 323 |
| 413 | 20230714 | 125900 | 16169992000 | 27700 | 27650 | 27700 | 27600 | 1001 |
| 414 | 20230714 | 125800 | 16142333250 | 27650 | 27650 | 27700 | 27650 | 266 |
| 415 | 20230714 | 125700 | 16134975500 | 27700 | 27700 | 27700 | 27600 | 1211 |
| 416 | 20230714 | 125600 | 16101486900 | 27700 | 27650 | 27700 | 27650 | 179 |
| 417 | 20230714 | 125500 | 16096533050 | 27700 | 27700 | 27700 | 27650 | 382 |
| 418 | 20230714 | 125400 | 16085966100 | 27700 | 27700 | 27700 | 27650 | 398 |
| 419 | 20230714 | 125300 | 16074957850 | 27700 | 27700 | 27700 | 27650 | 531 |
| 420 | 20230714 | 125200 | 16060262450 | 27700 | 27700 | 27700 | 27650 | 433 |
| 421 | 20230714 | 125100 | 16048287400 | 27700 | 27650 | 27700 | 27650 | 342 |
| 422 | 20230714 | 125000 | 16038824000 | 27650 | 27650 | 27700 | 27600 | 534 |
| 423 | 20230714 | 124900 | 16024058500 | 27650 | 27700 | 27700 | 27650 | 1400 |
| 424 | 20230714 | 124800 | 15985339650 | 27700 | 27650 | 27700 | 27650 | 431 |
| 425 | 20230714 | 124700 | 15973419900 | 27700 | 27650 | 27700 | 27650 | 252 |
| 426 | 20230714 | 124600 | 15966447250 | 27700 | 27650 | 27700 | 27650 | 851 |
| 427 | 20230714 | 124500 | 15942888200 | 27700 | 27650 | 27700 | 27650 | 804 |
| 428 | 20230714 | 124400 | 15920639800 | 27700 | 27650 | 27700 | 27650 | 2172 |
| 429 | 20230714 | 124300 | 15860530150 | 27600 | 27650 | 27650 | 27600 | 417 |
| 430 | 20230714 | 124200 | 15849018050 | 27650 | 27650 | 27650 | 27600 | 350 |
| 431 | 20230714 | 124100 | 15839354350 | 27600 | 27650 | 27650 | 27600 | 365 |
| 432 | 20230714 | 124000 | 15829275400 | 27600 | 27650 | 27700 | 27600 | 1272 |
| 433 | 20230714 | 123900 | 15794117500 | 27650 | 27600 | 27650 | 27600 | 122 |
| 434 | 20230714 | 123800 | 15790745750 | 27600 | 27600 | 27650 | 27600 | 438 |
| 435 | 20230714 | 123700 | 15778651500 | 27650 | 27600 | 27650 | 27600 | 659 |
| 436 | 20230714 | 123600 | 15760460100 | 27650 | 27600 | 27650 | 27600 | 331 |
| 437 | 20230714 | 123500 | 15751321750 | 27650 | 27650 | 27650 | 27600 | 204 |
| 438 | 20230714 | 123400 | 15745688400 | 27650 | 27650 | 27650 | 27600 | 264 |
| 439 | 20230714 | 123300 | 15738398150 | 27600 | 27650 | 27650 | 27550 | 3343 |
| 440 | 20230714 | 123200 | 15646231250 | 27650 | 27650 | 27650 | 27600 | 86 |
| 441 | 20230714 | 123100 | 15643854400 | 27650 | 27650 | 27700 | 27600 | 6421 |
| 442 | 20230714 | 123000 | 15466347250 | 27650 | 27600 | 27650 | 27600 | 1434 |
| 443 | 20230714 | 122900 | 15426701400 | 27600 | 27600 | 27650 | 27600 | 660 |
| 444 | 20230714 | 122800 | 15408485300 | 27600 | 27600 | 27650 | 27600 | 1203 |
| 445 | 20230714 | 122700 | 15375278600 | 27650 | 27650 | 27700 | 27600 | 331 |
| 446 | 20230714 | 122600 | 15366136350 | 27650 | 27600 | 27700 | 27600 | 1422 |
| 447 | 20230714 | 122500 | 15326821600 | 27650 | 27550 | 27650 | 27550 | 3209 |
| 448 | 20230714 | 122400 | 15238341050 | 27600 | 27600 | 27600 | 27550 | 266 |
| 449 | 20230714 | 122300 | 15231009600 | 27600 | 27550 | 27600 | 27550 | 230 |
| 450 | 20230714 | 122200 | 15224665000 | 27600 | 27600 | 27600 | 27550 | 646 |
| 451 | 20230714 | 122100 | 15206850850 | 27600 | 27600 | 27600 | 27550 | 380 |
| 452 | 20230714 | 122000 | 15196363950 | 27600 | 27550 | 27600 | 27550 | 931 |
| 453 | 20230714 | 121900 | 15170677650 | 27550 | 27600 | 27600 | 27550 | 232 |
| 454 | 20230714 | 121800 | 15164282550 | 27550 | 27600 | 27600 | 27550 | 891 |
| 455 | 20230714 | 121700 | 15139705400 | 27550 | 27600 | 27600 | 27550 | 1493 |
| 456 | 20230714 | 121600 | 15098571950 | 27600 | 27600 | 27600 | 27550 | 691 |
| 457 | 20230714 | 121500 | 15079530700 | 27550 | 27650 | 27650 | 27550 | 932 |
| 458 | 20230714 | 121400 | 15053810850 | 27600 | 27600 | 27600 | 27600 | 73 |
| 459 | 20230714 | 121300 | 15051796050 | 27600 | 27550 | 27650 | 27550 | 566 |
| 460 | 20230714 | 121200 | 15036177650 | 27550 | 27650 | 27650 | 27550 | 2084 |
| 461 | 20230714 | 121100 | 14978660450 | 27650 | 27600 | 27650 | 27600 | 402 |
| 462 | 20230714 | 121000 | 14967564850 | 27600 | 27550 | 27650 | 27550 | 422 |
| 463 | 20230714 | 120900 | 14955926750 | 27550 | 27600 | 27650 | 27550 | 2671 |
| 464 | 20230714 | 120800 | 14882213650 | 27600 | 27650 | 27650 | 27600 | 398 |
| 465 | 20230714 | 120700 | 14871228050 | 27650 | 27600 | 27650 | 27600 | 159 |
| 466 | 20230714 | 120600 | 14866838250 | 27600 | 27650 | 27650 | 27600 | 2123 |
| 467 | 20230714 | 120500 | 14808242100 | 27600 | 27600 | 27600 | 27600 | 150 |
| 468 | 20230714 | 120400 | 14804102100 | 27600 | 27650 | 27700 | 27600 | 1121 |
| 469 | 20230714 | 120300 | 14773111550 | 27650 | 27700 | 27750 | 27650 | 729 |
| 470 | 20230714 | 120200 | 14752938500 | 27700 | 27700 | 27750 | 27700 | 400 |
| 471 | 20230714 | 120100 | 14741856550 | 27700 | 27700 | 27750 | 27700 | 269 |
| 472 | 20230714 | 120000 | 14734404850 | 27700 | 27700 | 27750 | 27700 | 345 |
| 473 | 20230714 | 115900 | 14724838700 | 27700 | 27750 | 27750 | 27650 | 1538 |
| 474 | 20230714 | 115800 | 14682237400 | 27750 | 27750 | 27750 | 27700 | 231 |
| 475 | 20230714 | 115700 | 14675828650 | 27750 | 27700 | 27750 | 27650 | 889 |
| 476 | 20230714 | 115600 | 14651209750 | 27750 | 27650 | 27750 | 27650 | 286 |
| 477 | 20230714 | 115500 | 14643288400 | 27800 | 27650 | 27850 | 27650 | 2339 |
| 478 | 20230714 | 115400 | 14578434750 | 27700 | 27800 | 27800 | 27700 | 5363 |
| 479 | 20230714 | 115300 | 14429720200 | 27800 | 27800 | 27800 | 27750 | 1484 |
| 480 | 20230714 | 115200 | 14388523650 | 27800 | 27800 | 27850 | 27800 | 262 |
| 481 | 20230714 | 115100 | 14381239950 | 27800 | 27800 | 27850 | 27750 | 897 |
| 482 | 20230714 | 115000 | 14356304200 | 27800 | 27850 | 27850 | 27800 | 976 |
| 483 | 20230714 | 114900 | 14329170050 | 27800 | 27800 | 27900 | 27800 | 3504 |
| 484 | 20230714 | 114800 | 14231582950 | 27800 | 27750 | 27800 | 27750 | 1769 |
| 485 | 20230714 | 114700 | 14182436600 | 27800 | 27700 | 27800 | 27700 | 2476 |
| 486 | 20230714 | 114600 | 14113737950 | 27700 | 27750 | 27750 | 27700 | 599 |
| 487 | 20230714 | 114500 | 14097128950 | 27650 | 27700 | 27700 | 27650 | 617 |
| 488 | 20230714 | 114400 | 14080042550 | 27750 | 27700 | 27750 | 27650 | 504 |
| 489 | 20230714 | 114300 | 14066086850 | 27700 | 27700 | 27700 | 27650 | 394 |
| 490 | 20230714 | 114200 | 14055182300 | 27650 | 27650 | 27700 | 27650 | 365 |
| 491 | 20230714 | 114100 | 14045082300 | 27700 | 27700 | 27750 | 27650 | 864 |
| 492 | 20230714 | 114000 | 14021150500 | 27700 | 27700 | 27750 | 27700 | 220 |
| 493 | 20230714 | 113900 | 14015056300 | 27700 | 27700 | 27750 | 27700 | 611 |
| 494 | 20230714 | 113800 | 13998130200 | 27700 | 27700 | 27750 | 27700 | 288 |
| 495 | 20230714 | 113700 | 13990152500 | 27750 | 27800 | 27800 | 27700 | 519 |
| 496 | 20230714 | 113600 | 13975763150 | 27750 | 27650 | 27800 | 27650 | 4174 |
| 497 | 20230714 | 113500 | 13859984350 | 27650 | 27650 | 27700 | 27600 | 1082 |
| 498 | 20230714 | 113400 | 13830072300 | 27650 | 27650 | 27700 | 27600 | 1146 |
| 499 | 20230714 | 113300 | 13798393550 | 27650 | 27650 | 27700 | 27600 | 1449 |
| 500 | 20230714 | 113200 | 13758334250 | 27650 | 27650 | 27700 | 27650 | 685 |
| 501 | 20230714 | 113100 | 13739389000 | 27650 | 27650 | 27700 | 27650 | 2108 |
| 502 | 20230714 | 113000 | 13681051150 | 27650 | 27700 | 27700 | 27650 | 1550 |
| 503 | 20230714 | 112900 | 13638121800 | 27700 | 27650 | 27750 | 27650 | 3055 |
| 504 | 20230714 | 112800 | 13553503750 | 27650 | 27750 | 27750 | 27650 | 1514 |
| 505 | 20230714 | 112700 | 13511580850 | 27750 | 27700 | 27750 | 27700 | 1771 |
| 506 | 20230714 | 112600 | 13462524000 | 27750 | 27750 | 27800 | 27700 | 1972 |
| 507 | 20230714 | 112500 | 13407805900 | 27750 | 27800 | 27800 | 27750 | 1111 |
| 508 | 20230714 | 112400 | 13376972600 | 27750 | 27800 | 27850 | 27750 | 1053 |
| 509 | 20230714 | 112300 | 13347697300 | 27800 | 27850 | 27850 | 27800 | 370 |
| 510 | 20230714 | 112200 | 13337408750 | 27800 | 27800 | 27800 | 27750 | 1050 |
| 511 | 20230714 | 112100 | 13308237000 | 27800 | 27750 | 27800 | 27750 | 607 |
| 512 | 20230714 | 112000 | 13291368350 | 27750 | 27800 | 27800 | 27750 | 637 |
| 513 | 20230714 | 111900 | 13273682350 | 27800 | 27750 | 27800 | 27700 | 1622 |
| 514 | 20230714 | 111800 | 13228660500 | 27750 | 27750 | 27750 | 27700 | 3350 |
| 515 | 20230714 | 111700 | 13135701300 | 27750 | 27750 | 27800 | 27750 | 2042 |
| 516 | 20230714 | 111600 | 13079022300 | 27750 | 27750 | 27750 | 27700 | 803 |
| 517 | 20230714 | 111500 | 13056757000 | 27750 | 27750 | 27800 | 27700 | 1336 |
| 518 | 20230714 | 111400 | 13019696800 | 27750 | 27800 | 27800 | 27750 | 406 |
| 519 | 20230714 | 111300 | 13008428200 | 27800 | 27750 | 27800 | 27700 | 875 |
| 520 | 20230714 | 111200 | 12984130300 | 27750 | 27800 | 27800 | 27750 | 760 |
| 521 | 20230714 | 111100 | 12963022150 | 27800 | 27750 | 27800 | 27700 | 977 |
| 522 | 20230714 | 111000 | 12935915900 | 27750 | 27750 | 27750 | 27700 | 724 |
| 523 | 20230714 | 110900 | 12915825550 | 27750 | 27800 | 27800 | 27750 | 561 |
| 524 | 20230714 | 110800 | 12900245750 | 27800 | 27800 | 27850 | 27750 | 1096 |
| 525 | 20230714 | 110700 | 12869804650 | 27800 | 27750 | 27800 | 27700 | 6978 |
| 526 | 20230714 | 110600 | 12676177200 | 27750 | 27900 | 27900 | 27750 | 6085 |
| 527 | 20230714 | 110500 | 12506779000 | 27900 | 27900 | 27900 | 27850 | 1866 |
| 528 | 20230714 | 110400 | 12454757350 | 27900 | 27950 | 27950 | 27900 | 4100 |
| 529 | 20230714 | 110300 | 12340361150 | 27950 | 28000 | 28000 | 27900 | 4581 |
| 530 | 20230714 | 110200 | 12212353400 | 27950 | 27900 | 28000 | 27850 | 13547 |
| 531 | 20230714 | 110100 | 11834046150 | 27850 | 27900 | 27900 | 27850 | 4681 |
| 532 | 20230714 | 110000 | 11703567250 | 27850 | 27850 | 27900 | 27800 | 1702 |
| 533 | 20230714 | 105900 | 11656162850 | 27850 | 27900 | 27900 | 27800 | 1999 |
| 534 | 20230714 | 105800 | 11600506150 | 27900 | 27850 | 27950 | 27850 | 10030 |
| 535 | 20230714 | 105700 | 11320670550 | 27900 | 27850 | 27900 | 27800 | 2607 |
| 536 | 20230714 | 105600 | 11248073100 | 27800 | 27850 | 27900 | 27800 | 8097 |
| 537 | 20230714 | 105500 | 11022585350 | 27850 | 27800 | 27850 | 27750 | 3782 |
| 538 | 20230714 | 105400 | 10917405450 | 27800 | 27900 | 27900 | 27800 | 2392 |
| 539 | 20230714 | 105300 | 10850825250 | 27850 | 27800 | 27900 | 27800 | 8701 |
| 540 | 20230714 | 105200 | 10608373850 | 27750 | 27800 | 27850 | 27700 | 6397 |
| 541 | 20230714 | 105100 | 10430724150 | 27750 | 27800 | 27800 | 27650 | 3878 |
| 542 | 20230714 | 105000 | 10323165150 | 27800 | 27800 | 27850 | 27750 | 1747 |
| 543 | 20230714 | 104900 | 10274613550 | 27800 | 27700 | 27850 | 27700 | 18644 |
| 544 | 20230714 | 104800 | 9756328550 | 27700 | 27600 | 27700 | 27550 | 9317 |
| 545 | 20230714 | 104700 | 9498721800 | 27550 | 27600 | 27600 | 27500 | 6309 |
| 546 | 20230714 | 104600 | 9324839350 | 27600 | 27600 | 27650 | 27550 | 2536 |
| 547 | 20230714 | 104500 | 9254857550 | 27600 | 27550 | 27650 | 27550 | 4079 |
| 548 | 20230714 | 104400 | 9142296350 | 27650 | 27550 | 27650 | 27500 | 8520 |
| 549 | 20230714 | 104300 | 8907282000 | 27550 | 27450 | 27550 | 27400 | 8727 |
| 550 | 20230714 | 104200 | 8667397700 | 27450 | 27400 | 27500 | 27350 | 13216 |
| 551 | 20230714 | 104100 | 8304702450 | 27400 | 27350 | 27400 | 27300 | 3719 |
| 552 | 20230714 | 104000 | 8202994100 | 27350 | 27300 | 27350 | 27300 | 2180 |
| 553 | 20230714 | 103900 | 8143459050 | 27300 | 27350 | 27350 | 27300 | 468 |
| 554 | 20230714 | 103800 | 8130682200 | 27350 | 27300 | 27350 | 27300 | 3173 |
| 555 | 20230714 | 103700 | 8043946900 | 27300 | 27200 | 27300 | 27200 | 5162 |
| 556 | 20230714 | 103600 | 7903100250 | 27200 | 27200 | 27250 | 27200 | 1658 |
| 557 | 20230714 | 103500 | 7857983550 | 27200 | 27250 | 27300 | 27200 | 1166 |
| 558 | 20230714 | 103400 | 7826231050 | 27250 | 27250 | 27300 | 27250 | 2226 |
| 559 | 20230714 | 103300 | 7765495200 | 27250 | 27200 | 27300 | 27200 | 3168 |
| 560 | 20230714 | 103200 | 7679174000 | 27200 | 27250 | 27250 | 27150 | 3135 |
| 561 | 20230714 | 103100 | 7593894200 | 27250 | 27200 | 27250 | 27150 | 3092 |
| 562 | 20230714 | 103000 | 7509779000 | 27200 | 27200 | 27200 | 27150 | 413 |
| 563 | 20230714 | 102900 | 7498550000 | 27150 | 27200 | 27200 | 27150 | 998 |
| 564 | 20230714 | 102800 | 7471451450 | 27150 | 27150 | 27200 | 27150 | 449 |
| 565 | 20230714 | 102700 | 7459260950 | 27150 | 27250 | 27250 | 27150 | 1007 |
| 566 | 20230714 | 102600 | 7431872900 | 27250 | 27250 | 27300 | 27200 | 3487 |
| 567 | 20230714 | 102500 | 7336878700 | 27250 | 27100 | 27250 | 27100 | 12358 |
| 568 | 20230714 | 102400 | 7000732100 | 27150 | 27050 | 27150 | 27000 | 4406 |
| 569 | 20230714 | 102300 | 6881410650 | 27000 | 27050 | 27050 | 27000 | 688 |
| 570 | 20230714 | 102200 | 6862822200 | 27100 | 27000 | 27100 | 27000 | 4147 |
| 571 | 20230714 | 102100 | 6750648400 | 27050 | 26900 | 27050 | 26900 | 2908 |
| 572 | 20230714 | 102000 | 6672179050 | 26900 | 26950 | 26950 | 26900 | 1588 |
| 573 | 20230714 | 101900 | 6629435900 | 26950 | 26850 | 26950 | 26800 | 2646 |
| 574 | 20230714 | 101800 | 6558320650 | 26850 | 26750 | 26850 | 26750 | 889 |
| 575 | 20230714 | 101700 | 6534483450 | 26750 | 26800 | 26800 | 26750 | 665 |
| 576 | 20230714 | 101600 | 6516671250 | 26800 | 26850 | 26850 | 26800 | 1798 |
| 577 | 20230714 | 101500 | 6468459450 | 26850 | 26800 | 26850 | 26750 | 1283 |
| 578 | 20230714 | 101400 | 6434099900 | 26800 | 26750 | 26800 | 26700 | 2136 |
| 579 | 20230714 | 101300 | 6376907600 | 26750 | 26750 | 26800 | 26700 | 768 |
| 580 | 20230714 | 101200 | 6356346350 | 26800 | 26750 | 26850 | 26750 | 1529 |
| 581 | 20230714 | 101100 | 6315403650 | 26750 | 26800 | 26850 | 26750 | 1479 |
| 582 | 20230714 | 101000 | 6275778500 | 26800 | 26800 | 26850 | 26750 | 865 |
| 583 | 20230714 | 100900 | 6252603100 | 26800 | 26750 | 26800 | 26750 | 1436 |
| 584 | 20230714 | 100800 | 6214119100 | 26750 | 26750 | 26750 | 26700 | 1315 |
| 585 | 20230714 | 100700 | 6178975900 | 26750 | 26700 | 26750 | 26700 | 1599 |
| 586 | 20230714 | 100600 | 6136261250 | 26750 | 26650 | 26750 | 26650 | 1466 |
| 587 | 20230714 | 100500 | 6097110500 | 26700 | 26700 | 26750 | 26650 | 2390 |
| 588 | 20230714 | 100400 | 6033261350 | 26750 | 26750 | 26750 | 26700 | 1089 |
| 589 | 20230714 | 100300 | 6004181050 | 26750 | 26750 | 26800 | 26700 | 526 |
| 590 | 20230714 | 100200 | 5990116750 | 26750 | 26700 | 26750 | 26700 | 264 |
| 591 | 20230714 | 100100 | 5983064400 | 26700 | 26700 | 26800 | 26700 | 1054 |
| 592 | 20230714 | 100000 | 5954919350 | 26750 | 26800 | 26800 | 26700 | 1191 |
| 593 | 20230714 | 095900 | 5923064500 | 26800 | 26750 | 26800 | 26750 | 2551 |
| 594 | 20230714 | 095800 | 5854824000 | 26800 | 26800 | 26800 | 26750 | 1394 |
| 595 | 20230714 | 095700 | 5817520350 | 26800 | 26700 | 26800 | 26700 | 1918 |
| 596 | 20230714 | 095600 | 5766275150 | 26700 | 26700 | 26750 | 26650 | 4527 |
| 597 | 20230714 | 095500 | 5645366500 | 26700 | 26750 | 26750 | 26650 | 5272 |
| 598 | 20230714 | 095400 | 5504696000 | 26750 | 26850 | 26900 | 26750 | 4289 |
| 599 | 20230714 | 095300 | 5389840900 | 26850 | 26850 | 26850 | 26800 | 1528 |
| 600 | 20230714 | 095200 | 5348821850 | 26850 | 26850 | 26850 | 26750 | 5197 |
| 601 | 20230714 | 095100 | 5209521450 | 26850 | 26850 | 26900 | 26800 | 1517 |
| 602 | 20230714 | 095000 | 5168793500 | 26850 | 26850 | 26900 | 26800 | 1157 |
| 603 | 20230714 | 094900 | 5137741800 | 26850 | 26850 | 26850 | 26800 | 2274 |
| 604 | 20230714 | 094800 | 5076684950 | 26850 | 26900 | 26950 | 26850 | 263 |
| 605 | 20230714 | 094700 | 5069609800 | 26850 | 26900 | 26900 | 26850 | 2849 |
| 606 | 20230714 | 094600 | 4992981600 | 26850 | 26900 | 27000 | 26850 | 1851 |
| 607 | 20230714 | 094500 | 4943247050 | 26900 | 27000 | 27000 | 26850 | 7852 |
| 608 | 20230714 | 094400 | 4731472400 | 27000 | 27000 | 27000 | 26950 | 344 |
| 609 | 20230714 | 094300 | 4722193950 | 27000 | 27000 | 27000 | 26950 | 378 |
| 610 | 20230714 | 094200 | 4711989000 | 26950 | 27000 | 27000 | 26950 | 1932 |
| 611 | 20230714 | 094100 | 4659850900 | 27000 | 27050 | 27050 | 27000 | 1918 |
| 612 | 20230714 | 094000 | 4608044600 | 27000 | 27050 | 27100 | 27000 | 846 |
| 613 | 20230714 | 093900 | 4585160250 | 27100 | 27150 | 27150 | 27100 | 1984 |
| 614 | 20230714 | 093800 | 4531389550 | 27150 | 27150 | 27150 | 27100 | 382 |
| 615 | 20230714 | 093700 | 4521018800 | 27150 | 27100 | 27150 | 27050 | 3839 |
| 616 | 20230714 | 093600 | 4416836950 | 27100 | 27000 | 27100 | 27000 | 5309 |
| 617 | 20230714 | 093500 | 4273103450 | 27000 | 27000 | 27050 | 27000 | 1769 |
| 618 | 20230714 | 093400 | 4225319700 | 27000 | 27050 | 27050 | 27000 | 1244 |
| 619 | 20230714 | 093300 | 4191711100 | 27050 | 27050 | 27100 | 27000 | 1714 |
| 620 | 20230714 | 093200 | 4145352250 | 27000 | 27050 | 27050 | 27000 | 728 |
| 621 | 20230714 | 093100 | 4125687350 | 27050 | 27050 | 27100 | 27000 | 2538 |
| 622 | 20230714 | 093000 | 4057071450 | 27000 | 27000 | 27050 | 26950 | 3344 |
| 623 | 20230714 | 092900 | 3966826050 | 27050 | 27050 | 27100 | 27000 | 5437 |
| 624 | 20230714 | 092800 | 3819855050 | 27050 | 27050 | 27050 | 27000 | 1431 |
| 625 | 20230714 | 092700 | 3781176200 | 27000 | 27000 | 27050 | 26950 | 1014 |
| 626 | 20230714 | 092600 | 3753804850 | 27000 | 26950 | 27000 | 26900 | 900 |
| 627 | 20230714 | 092500 | 3729547550 | 26900 | 26950 | 27000 | 26900 | 2578 |
| 628 | 20230714 | 092400 | 3660021050 | 27000 | 27000 | 27000 | 26950 | 1437 |
| 629 | 20230714 | 092300 | 3621227400 | 27000 | 26850 | 27000 | 26850 | 6117 |
| 630 | 20230714 | 092200 | 3456527550 | 26850 | 26850 | 26900 | 26800 | 1617 |
| 631 | 20230714 | 092100 | 3413141450 | 26850 | 26800 | 26900 | 26800 | 4333 |
| 632 | 20230714 | 092000 | 3296832050 | 26850 | 26850 | 26950 | 26600 | 35571 |
| 633 | 20230714 | 091900 | 2348259400 | 26850 | 26950 | 27000 | 26850 | 6196 |
| 634 | 20230714 | 091800 | 2181732000 | 26900 | 27000 | 27000 | 26900 | 2234 |
| 635 | 20230714 | 091700 | 2121565350 | 27000 | 26950 | 27050 | 26950 | 1145 |
| 636 | 20230714 | 091600 | 2090668200 | 26950 | 27050 | 27050 | 26950 | 232 |
| 637 | 20230714 | 091500 | 2084414900 | 27000 | 27050 | 27050 | 26900 | 1873 |
| 638 | 20230714 | 091400 | 2033932850 | 27050 | 27100 | 27100 | 27000 | 6063 |
| 639 | 20230714 | 091300 | 1870064400 | 27050 | 27100 | 27100 | 27050 | 1742 |
| 640 | 20230714 | 091200 | 1822942450 | 27100 | 27050 | 27100 | 27000 | 1891 |
| 641 | 20230714 | 091100 | 1771802500 | 27050 | 27050 | 27100 | 27000 | 3900 |
| 642 | 20230714 | 091000 | 1666322450 | 27100 | 27200 | 27250 | 27100 | 4090 |
| 643 | 20230714 | 090900 | 1555270050 | 27250 | 27350 | 27350 | 27250 | 4219 |
| 644 | 20230714 | 090800 | 1440098600 | 27350 | 27250 | 27400 | 27250 | 1869 |
| 645 | 20230714 | 090700 | 1389062100 | 27300 | 27250 | 27350 | 27250 | 2705 |
| 646 | 20230714 | 090600 | 1315199000 | 27250 | 27400 | 27400 | 27150 | 4811 |
| 647 | 20230714 | 090500 | 1183938900 | 27400 | 27400 | 27450 | 27350 | 6718 |
| 648 | 20230714 | 090400 | 999626400 | 27450 | 27350 | 27450 | 27350 | 5152 |
| 649 | 20230714 | 090300 | 858504250 | 27350 | 27250 | 27400 | 27150 | 8481 |
| 650 | 20230714 | 090200 | 627162600 | 27200 | 27200 | 27200 | 27100 | 2770 |
| 651 | 20230714 | 090100 | 551848450 | 27150 | 27050 | 27300 | 27050 | 3406 |
| 652 | 20230714 | 090000 | 459163850 | 27250 | 27300 | 27300 | 27000 | 16907 |