36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 201300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 3 | 20230714 | 201200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20230714 | 201100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20230714 | 201000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20230714 | 200900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20230714 | 200800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20230714 | 200700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20230714 | 200600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20230714 | 200500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20230714 | 200400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20230714 | 200300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20230714 | 200200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20230714 | 200100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20230714 | 200000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20230714 | 195900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20230714 | 195800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20230714 | 195700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20230714 | 195600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20230714 | 195500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20230714 | 195400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20230714 | 195300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20230714 | 195200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20230714 | 195100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20230714 | 195000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20230714 | 194900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20230714 | 194800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20230714 | 194700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20230714 | 194600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20230714 | 194500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20230714 | 194400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20230714 | 194300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 33 | 20230714 | 194200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20230714 | 194100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20230714 | 194000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20230714 | 193900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20230714 | 193800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20230714 | 193700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20230714 | 193600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20230714 | 193500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20230714 | 193400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20230714 | 193300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20230714 | 193200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20230714 | 193100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20230714 | 193000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20230714 | 192900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20230714 | 192800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20230714 | 192700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20230714 | 192600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20230714 | 192500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20230714 | 192400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20230714 | 192300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20230714 | 192200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20230714 | 192100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20230714 | 192000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20230714 | 191900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20230714 | 191800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20230714 | 191700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20230714 | 191600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20230714 | 191500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20230714 | 191400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20230714 | 191300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 63 | 20230714 | 191200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20230714 | 191100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20230714 | 191000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20230714 | 190900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20230714 | 190800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20230714 | 190700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20230714 | 190600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20230714 | 190500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20230714 | 190400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20230714 | 190300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20230714 | 190200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20230714 | 190100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20230714 | 190000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20230714 | 185900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20230714 | 185800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20230714 | 185700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20230714 | 185600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20230714 | 185500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20230714 | 185400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20230714 | 185300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20230714 | 185200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20230714 | 185100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20230714 | 185000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20230714 | 184900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20230714 | 184800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20230714 | 184700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20230714 | 184600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20230714 | 184500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20230714 | 184400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20230714 | 184300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 93 | 20230714 | 184200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20230714 | 184100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20230714 | 184000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20230714 | 183900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20230714 | 183800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20230714 | 183700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20230714 | 183600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20230714 | 183500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20230714 | 183400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20230714 | 183300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20230714 | 183200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20230714 | 183100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20230714 | 183000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20230714 | 182900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20230714 | 182800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20230714 | 182700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20230714 | 182600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20230714 | 182500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20230714 | 182400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20230714 | 182300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20230714 | 182200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20230714 | 182100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20230714 | 182000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20230714 | 181900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20230714 | 181800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20230714 | 181700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20230714 | 181600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20230714 | 181500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20230714 | 181400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20230714 | 181300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 123 | 20230714 | 181200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20230714 | 181100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20230714 | 181000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20230714 | 180900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20230714 | 180800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20230714 | 180700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20230714 | 180600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20230714 | 180500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20230714 | 180400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20230714 | 180300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20230714 | 180200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20230714 | 180100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20230714 | 180000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20230714 | 175900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20230714 | 175800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20230714 | 175700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20230714 | 175600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20230714 | 175500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20230714 | 175400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20230714 | 175300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20230714 | 175200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20230714 | 175100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20230714 | 175000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20230714 | 174900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20230714 | 174800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20230714 | 174700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20230714 | 174600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20230714 | 174500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20230714 | 174400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20230714 | 174300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 153 | 20230714 | 174200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20230714 | 174100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20230714 | 174000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20230714 | 173900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20230714 | 173800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20230714 | 173700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20230714 | 173600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20230714 | 173500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20230714 | 173400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20230714 | 173300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20230714 | 173200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20230714 | 173100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20230714 | 173000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20230714 | 172900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20230714 | 172800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20230714 | 172700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20230714 | 172600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20230714 | 172500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20230714 | 172400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20230714 | 172300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20230714 | 172200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20230714 | 172100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20230714 | 172000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20230714 | 171900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20230714 | 171800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20230714 | 171700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20230714 | 171600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20230714 | 171500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20230714 | 171400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20230714 | 171300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 183 | 20230714 | 171200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20230714 | 171100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20230714 | 171000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20230714 | 170900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20230714 | 170800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20230714 | 170700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20230714 | 170600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20230714 | 170500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20230714 | 170400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20230714 | 170300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20230714 | 170200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20230714 | 170100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20230714 | 170000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20230714 | 165900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20230714 | 165800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20230714 | 165700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20230714 | 165600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20230714 | 165500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20230714 | 165400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20230714 | 165300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20230714 | 165200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20230714 | 165100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20230714 | 165000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20230714 | 164900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20230714 | 164800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20230714 | 164700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20230714 | 164600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20230714 | 164500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20230714 | 164400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20230714 | 164300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 213 | 20230714 | 164200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20230714 | 164100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20230714 | 164000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20230714 | 163900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20230714 | 163800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20230714 | 163700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20230714 | 163600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20230714 | 163500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20230714 | 163400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20230714 | 163300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20230714 | 163200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20230714 | 163100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20230714 | 163000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20230714 | 162900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20230714 | 162800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20230714 | 162700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20230714 | 162600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20230714 | 162500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20230714 | 162400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20230714 | 162300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20230714 | 162200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20230714 | 162100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20230714 | 162000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20230714 | 161900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20230714 | 161800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20230714 | 161700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20230714 | 161600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 240 | 20230714 | 161500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 241 | 20230714 | 161400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 242 | 20230714 | 161300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 243 | 20230714 | 161200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 244 | 20230714 | 161100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 245 | 20230714 | 161000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 246 | 20230714 | 160900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 247 | 20230714 | 160800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 248 | 20230714 | 160700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 249 | 20230714 | 160600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 250 | 20230714 | 160500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 251 | 20230714 | 160400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 252 | 20230714 | 160300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 253 | 20230714 | 160200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 254 | 20230714 | 160100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 255 | 20230714 | 160000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 256 | 20230714 | 155900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 257 | 20230714 | 155800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 258 | 20230714 | 155700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 259 | 20230714 | 155600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 260 | 20230714 | 155500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 261 | 20230714 | 155400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 262 | 20230714 | 155300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 263 | 20230714 | 155200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 264 | 20230714 | 155100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 265 | 20230714 | 155000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 266 | 20230714 | 154900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 267 | 20230714 | 154800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 268 | 20230714 | 154700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 269 | 20230714 | 154600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 270 | 20230714 | 154500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 271 | 20230714 | 154400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 272 | 20230714 | 154300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 273 | 20230714 | 154200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 274 | 20230714 | 154100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 275 | 20230714 | 154000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 276 | 20230714 | 153900 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 277 | 20230714 | 153800 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 278 | 20230714 | 153700 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 279 | 20230714 | 153600 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 280 | 20230714 | 153500 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 281 | 20230714 | 153400 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 282 | 20230714 | 153300 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 283 | 20230714 | 153200 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 284 | 20230714 | 153100 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 0 |
| 285 | 20230714 | 153000 | 10140656500 | 37000 | 37000 | 37000 | 37000 | 14223 |
| 286 | 20230714 | 152900 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 287 | 20230714 | 152800 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 288 | 20230714 | 152700 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 289 | 20230714 | 152600 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 290 | 20230714 | 152500 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 291 | 20230714 | 152400 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 292 | 20230714 | 152300 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 293 | 20230714 | 152200 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 294 | 20230714 | 152100 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 295 | 20230714 | 152000 | 9614405500 | 36850 | 36850 | 36850 | 36850 | 0 |
| 296 | 20230714 | 151900 | 9614405500 | 36850 | 36950 | 36950 | 36850 | 741 |
| 297 | 20230714 | 151800 | 9587097000 | 36950 | 36950 | 37000 | 36850 | 2646 |
| 298 | 20230714 | 151700 | 9489435800 | 36950 | 36950 | 36950 | 36900 | 308 |
| 299 | 20230714 | 151600 | 9478062600 | 36950 | 36900 | 36950 | 36900 | 63 |
| 300 | 20230714 | 151500 | 9475736650 | 36900 | 36900 | 37000 | 36900 | 756 |
| 301 | 20230714 | 151400 | 9447795750 | 36900 | 36950 | 37000 | 36900 | 797 |
| 302 | 20230714 | 151300 | 9418350400 | 36900 | 36950 | 37050 | 36900 | 237 |
| 303 | 20230714 | 151200 | 9409588800 | 36950 | 37000 | 37050 | 36950 | 382 |
| 304 | 20230714 | 151100 | 9395466250 | 37000 | 36950 | 37050 | 36950 | 351 |
| 305 | 20230714 | 151000 | 9382475600 | 36950 | 37100 | 37200 | 36950 | 1459 |
| 306 | 20230714 | 150900 | 9328335800 | 37100 | 37100 | 37100 | 37050 | 749 |
| 307 | 20230714 | 150800 | 9300557900 | 37100 | 37100 | 37200 | 36950 | 605 |
| 308 | 20230714 | 150700 | 9278101450 | 37200 | 36950 | 37200 | 36950 | 3186 |
| 309 | 20230714 | 150600 | 9160120350 | 37000 | 36950 | 37000 | 36900 | 1333 |
| 310 | 20230714 | 150500 | 9110819950 | 37000 | 36950 | 37000 | 36900 | 521 |
| 311 | 20230714 | 150400 | 9091558950 | 36900 | 36900 | 37000 | 36900 | 430 |
| 312 | 20230714 | 150300 | 9075671550 | 36900 | 36900 | 37050 | 36800 | 1132 |
| 313 | 20230714 | 150200 | 9033859500 | 36850 | 36900 | 36900 | 36800 | 996 |
| 314 | 20230714 | 150100 | 8997149850 | 36900 | 36900 | 36900 | 36850 | 294 |
| 315 | 20230714 | 150000 | 8986311150 | 36900 | 36850 | 36900 | 36800 | 663 |
| 316 | 20230714 | 145900 | 8961876650 | 36900 | 36850 | 36900 | 36800 | 464 |
| 317 | 20230714 | 145800 | 8944776350 | 36850 | 36850 | 36900 | 36850 | 506 |
| 318 | 20230714 | 145700 | 8926124300 | 36900 | 36850 | 36900 | 36850 | 619 |
| 319 | 20230714 | 145600 | 8903308200 | 36850 | 36950 | 36950 | 36850 | 643 |
| 320 | 20230714 | 145500 | 8879600050 | 36950 | 36950 | 36950 | 36850 | 1334 |
| 321 | 20230714 | 145400 | 8830369350 | 36850 | 36950 | 36950 | 36850 | 553 |
| 322 | 20230714 | 145300 | 8809969800 | 36900 | 36900 | 37000 | 36850 | 1511 |
| 323 | 20230714 | 145200 | 8754092000 | 36950 | 36950 | 37000 | 36900 | 600 |
| 324 | 20230714 | 145100 | 8731924100 | 36950 | 36950 | 37000 | 36950 | 540 |
| 325 | 20230714 | 145000 | 8711967450 | 37000 | 36950 | 37000 | 36900 | 1780 |
| 326 | 20230714 | 144900 | 8646178550 | 36900 | 36900 | 36950 | 36850 | 512 |
| 327 | 20230714 | 144800 | 8627284700 | 36950 | 36950 | 36950 | 36900 | 495 |
| 328 | 20230714 | 144700 | 8609015500 | 36950 | 36850 | 36950 | 36850 | 513 |
| 329 | 20230714 | 144600 | 8590080600 | 36850 | 36900 | 36950 | 36850 | 544 |
| 330 | 20230714 | 144500 | 8570010250 | 36900 | 36850 | 36950 | 36850 | 2665 |
| 331 | 20230714 | 144400 | 8471679200 | 36900 | 36900 | 36900 | 36850 | 597 |
| 332 | 20230714 | 144300 | 8449675800 | 36850 | 36850 | 36900 | 36850 | 577 |
| 333 | 20230714 | 144200 | 8428408850 | 36850 | 36850 | 36900 | 36800 | 719 |
| 334 | 20230714 | 144100 | 8401910650 | 36850 | 36800 | 36900 | 36800 | 388 |
| 335 | 20230714 | 144000 | 8387612950 | 36800 | 36800 | 36900 | 36750 | 3144 |
| 336 | 20230714 | 143900 | 8271854500 | 36800 | 36800 | 36850 | 36800 | 963 |
| 337 | 20230714 | 143800 | 8236408250 | 36850 | 36850 | 36900 | 36800 | 1410 |
| 338 | 20230714 | 143700 | 8184462600 | 36800 | 36850 | 36900 | 36800 | 3137 |
| 339 | 20230714 | 143600 | 8068830650 | 36900 | 36900 | 36950 | 36900 | 2227 |
| 340 | 20230714 | 143500 | 7986650100 | 36950 | 36900 | 36950 | 36900 | 407 |
| 341 | 20230714 | 143400 | 7971626850 | 36950 | 36950 | 37000 | 36900 | 470 |
| 342 | 20230714 | 143300 | 7954269300 | 36950 | 36900 | 37000 | 36900 | 1694 |
| 343 | 20230714 | 143200 | 7891681600 | 36900 | 36900 | 36950 | 36900 | 444 |
| 344 | 20230714 | 143100 | 7875287450 | 36950 | 37000 | 37050 | 36900 | 1451 |
| 345 | 20230714 | 143000 | 7821623650 | 37000 | 36950 | 37050 | 36950 | 1164 |
| 346 | 20230714 | 142900 | 7778545250 | 36950 | 36950 | 37050 | 36900 | 1386 |
| 347 | 20230714 | 142800 | 7727279250 | 36950 | 37000 | 37000 | 36900 | 354 |
| 348 | 20230714 | 142700 | 7714198050 | 36950 | 36950 | 37000 | 36950 | 466 |
| 349 | 20230714 | 142600 | 7696976750 | 37000 | 36950 | 37000 | 36950 | 541 |
| 350 | 20230714 | 142500 | 7676982600 | 36950 | 37000 | 37050 | 36950 | 2228 |
| 351 | 20230714 | 142400 | 7594572200 | 37000 | 37000 | 37000 | 36900 | 506 |
| 352 | 20230714 | 142300 | 7575878000 | 36950 | 36950 | 37000 | 36900 | 2955 |
| 353 | 20230714 | 142200 | 7466655800 | 36950 | 37050 | 37050 | 36950 | 714 |
| 354 | 20230714 | 142100 | 7440245100 | 37000 | 37000 | 37050 | 37000 | 622 |
| 355 | 20230714 | 142000 | 7417227750 | 37050 | 37000 | 37150 | 37000 | 2045 |
| 356 | 20230714 | 141900 | 7341443800 | 37000 | 37000 | 37050 | 36950 | 1648 |
| 357 | 20230714 | 141800 | 7280467800 | 37050 | 37050 | 37050 | 37000 | 1689 |
| 358 | 20230714 | 141700 | 7217901250 | 37050 | 37100 | 37150 | 37050 | 830 |
| 359 | 20230714 | 141600 | 7187112200 | 37100 | 37150 | 37200 | 37100 | 833 |
| 360 | 20230714 | 141500 | 7156200700 | 37150 | 37300 | 37300 | 37150 | 1794 |
| 361 | 20230714 | 141400 | 7089463850 | 37250 | 37300 | 37300 | 37250 | 699 |
| 362 | 20230714 | 141300 | 7063424450 | 37300 | 37250 | 37300 | 37250 | 457 |
| 363 | 20230714 | 141200 | 7046395000 | 37250 | 37250 | 37300 | 37250 | 144 |
| 364 | 20230714 | 141100 | 7041029250 | 37250 | 37300 | 37300 | 37250 | 234 |
| 365 | 20230714 | 141000 | 7032311600 | 37300 | 37250 | 37300 | 37250 | 244 |
| 366 | 20230714 | 140900 | 7023216500 | 37300 | 37250 | 37300 | 37250 | 292 |
| 367 | 20230714 | 140800 | 7012336550 | 37250 | 37300 | 37300 | 37250 | 195 |
| 368 | 20230714 | 140700 | 7005068600 | 37300 | 37250 | 37300 | 37250 | 240 |
| 369 | 20230714 | 140600 | 6996125700 | 37250 | 37250 | 37300 | 37250 | 138 |
| 370 | 20230714 | 140500 | 6990983700 | 37250 | 37250 | 37300 | 37250 | 202 |
| 371 | 20230714 | 140400 | 6983455850 | 37250 | 37300 | 37300 | 37250 | 415 |
| 372 | 20230714 | 140300 | 6967994150 | 37250 | 37250 | 37300 | 37250 | 194 |
| 373 | 20230714 | 140200 | 6960766500 | 37300 | 37250 | 37300 | 37250 | 362 |
| 374 | 20230714 | 140100 | 6947278900 | 37250 | 37350 | 37350 | 37250 | 592 |
| 375 | 20230714 | 140000 | 6925203300 | 37300 | 37350 | 37350 | 37300 | 425 |
| 376 | 20230714 | 135900 | 6909344350 | 37300 | 37350 | 37350 | 37300 | 232 |
| 377 | 20230714 | 135800 | 6900686250 | 37350 | 37300 | 37350 | 37300 | 240 |
| 378 | 20230714 | 135700 | 6891733250 | 37300 | 37300 | 37350 | 37300 | 296 |
| 379 | 20230714 | 135600 | 6880686150 | 37300 | 37300 | 37350 | 37300 | 167 |
| 380 | 20230714 | 135500 | 6874456100 | 37300 | 37350 | 37350 | 37300 | 194 |
| 381 | 20230714 | 135400 | 6867218700 | 37350 | 37300 | 37350 | 37300 | 650 |
| 382 | 20230714 | 135300 | 6842965550 | 37350 | 37350 | 37350 | 37300 | 151 |
| 383 | 20230714 | 135200 | 6837330950 | 37300 | 37350 | 37350 | 37300 | 797 |
| 384 | 20230714 | 135100 | 6807595250 | 37300 | 37300 | 37400 | 37300 | 1234 |
| 385 | 20230714 | 135000 | 6761515300 | 37350 | 37400 | 37400 | 37300 | 2000 |
| 386 | 20230714 | 134900 | 6686829050 | 37400 | 37350 | 37400 | 37350 | 113 |
| 387 | 20230714 | 134800 | 6682604450 | 37400 | 37350 | 37400 | 37350 | 157 |
| 388 | 20230714 | 134700 | 6676734500 | 37350 | 37400 | 37400 | 37350 | 227 |
| 389 | 20230714 | 134600 | 6668251100 | 37400 | 37400 | 37400 | 37350 | 128 |
| 390 | 20230714 | 134500 | 6663466750 | 37350 | 37450 | 37450 | 37350 | 699 |
| 391 | 20230714 | 134400 | 6637336550 | 37400 | 37400 | 37450 | 37400 | 223 |
| 392 | 20230714 | 134300 | 6628990450 | 37450 | 37500 | 37500 | 37400 | 283 |
| 393 | 20230714 | 134200 | 6618392900 | 37500 | 37500 | 37500 | 37450 | 183 |
| 394 | 20230714 | 134100 | 6611538350 | 37450 | 37450 | 37500 | 37450 | 184 |
| 395 | 20230714 | 134000 | 6604643200 | 37450 | 37500 | 37500 | 37450 | 100 |
| 396 | 20230714 | 133900 | 6600894350 | 37500 | 37500 | 37550 | 37450 | 653 |
| 397 | 20230714 | 133800 | 6576408700 | 37500 | 37500 | 37550 | 37450 | 966 |
| 398 | 20230714 | 133700 | 6540184750 | 37500 | 37500 | 37550 | 37500 | 119 |
| 399 | 20230714 | 133600 | 6535718950 | 37500 | 37500 | 37550 | 37450 | 1168 |
| 400 | 20230714 | 133500 | 6491918650 | 37450 | 37500 | 37500 | 37450 | 109 |
| 401 | 20230714 | 133400 | 6487835800 | 37450 | 37550 | 37600 | 37450 | 1680 |
| 402 | 20230714 | 133300 | 6424760400 | 37550 | 37600 | 37600 | 37550 | 99 |
| 403 | 20230714 | 133200 | 6421039300 | 37550 | 37600 | 37600 | 37550 | 204 |
| 404 | 20230714 | 133100 | 6413373000 | 37550 | 37600 | 37600 | 37550 | 378 |
| 405 | 20230714 | 133000 | 6399161350 | 37600 | 37550 | 37600 | 37500 | 385 |
| 406 | 20230714 | 132900 | 6384702150 | 37550 | 37550 | 37550 | 37500 | 167 |
| 407 | 20230714 | 132800 | 6378432000 | 37550 | 37550 | 37550 | 37500 | 572 |
| 408 | 20230714 | 132700 | 6356975700 | 37500 | 37600 | 37600 | 37500 | 509 |
| 409 | 20230714 | 132600 | 6337856900 | 37550 | 37600 | 37600 | 37550 | 462 |
| 410 | 20230714 | 132500 | 6320502500 | 37550 | 37650 | 37650 | 37550 | 606 |
| 411 | 20230714 | 132400 | 6297716300 | 37600 | 37600 | 37650 | 37600 | 140 |
| 412 | 20230714 | 132300 | 6292449850 | 37600 | 37750 | 37800 | 37600 | 2503 |
| 413 | 20230714 | 132200 | 6198060200 | 37800 | 37650 | 37800 | 37600 | 3783 |
| 414 | 20230714 | 132100 | 6055447150 | 37650 | 37450 | 37650 | 37450 | 13214 |
| 415 | 20230714 | 132000 | 5559715500 | 37500 | 37400 | 37500 | 37400 | 2080 |
| 416 | 20230714 | 131900 | 5481797100 | 37450 | 37450 | 37450 | 37400 | 1037 |
| 417 | 20230714 | 131800 | 5442964200 | 37450 | 37350 | 37450 | 37350 | 335 |
| 418 | 20230714 | 131700 | 5430434150 | 37350 | 37400 | 37400 | 37350 | 228 |
| 419 | 20230714 | 131600 | 5421909550 | 37350 | 37400 | 37400 | 37350 | 1483 |
| 420 | 20230714 | 131500 | 5366446500 | 37450 | 37400 | 37450 | 37350 | 1145 |
| 421 | 20230714 | 131400 | 5323620450 | 37350 | 37350 | 37400 | 37300 | 3492 |
| 422 | 20230714 | 131300 | 5193177750 | 37350 | 37350 | 37350 | 37300 | 147 |
| 423 | 20230714 | 131200 | 5187690050 | 37350 | 37300 | 37350 | 37300 | 833 |
| 424 | 20230714 | 131100 | 5156579150 | 37350 | 37350 | 37350 | 37300 | 228 |
| 425 | 20230714 | 131000 | 5148063950 | 37300 | 37250 | 37350 | 37250 | 1744 |
| 426 | 20230714 | 130900 | 5083004100 | 37250 | 37100 | 37300 | 37100 | 8701 |
| 427 | 20230714 | 130800 | 4759390350 | 37100 | 37150 | 37150 | 37100 | 94 |
| 428 | 20230714 | 130700 | 4755900450 | 37100 | 37150 | 37150 | 37100 | 285 |
| 429 | 20230714 | 130600 | 4745313150 | 37100 | 37150 | 37150 | 37100 | 78 |
| 430 | 20230714 | 130500 | 4742418650 | 37100 | 37150 | 37150 | 37100 | 13 |
| 431 | 20230714 | 130400 | 4741935800 | 37100 | 37100 | 37150 | 37050 | 2371 |
| 432 | 20230714 | 130300 | 4653973100 | 37050 | 37050 | 37100 | 37050 | 74 |
| 433 | 20230714 | 130200 | 4651229950 | 37100 | 37100 | 37100 | 37050 | 259 |
| 434 | 20230714 | 130100 | 4641623350 | 37050 | 37100 | 37100 | 37050 | 238 |
| 435 | 20230714 | 130000 | 4632799900 | 37100 | 37050 | 37100 | 37050 | 92 |
| 436 | 20230714 | 125900 | 4629388650 | 37100 | 37100 | 37100 | 37050 | 595 |
| 437 | 20230714 | 125800 | 4607314250 | 37050 | 37100 | 37100 | 37050 | 39 |
| 438 | 20230714 | 125700 | 4605868550 | 37050 | 37100 | 37100 | 37050 | 892 |
| 439 | 20230714 | 125600 | 4572815100 | 37050 | 37100 | 37100 | 37050 | 113 |
| 440 | 20230714 | 125500 | 4568623850 | 37050 | 37100 | 37100 | 37050 | 184 |
| 441 | 20230714 | 125400 | 4561805300 | 37100 | 37100 | 37100 | 37050 | 55 |
| 442 | 20230714 | 125300 | 4559765000 | 37100 | 37050 | 37100 | 37050 | 633 |
| 443 | 20230714 | 125200 | 4536283150 | 37100 | 37100 | 37100 | 37050 | 21 |
| 444 | 20230714 | 125100 | 4535504200 | 37100 | 37100 | 37100 | 37050 | 162 |
| 445 | 20230714 | 125000 | 4529495900 | 37100 | 37100 | 37100 | 37050 | 42 |
| 446 | 20230714 | 124900 | 4527938250 | 37100 | 37100 | 37100 | 37050 | 58 |
| 447 | 20230714 | 124800 | 4525788500 | 37050 | 37100 | 37100 | 37050 | 83 |
| 448 | 20230714 | 124700 | 4522709350 | 37050 | 37000 | 37100 | 37000 | 270 |
| 449 | 20230714 | 124600 | 4512707000 | 37050 | 37050 | 37100 | 37000 | 86 |
| 450 | 20230714 | 124500 | 4509520500 | 37050 | 37000 | 37100 | 37000 | 1294 |
| 451 | 20230714 | 124400 | 4461577400 | 37000 | 37000 | 37050 | 37000 | 907 |
| 452 | 20230714 | 124300 | 4428016000 | 36950 | 36950 | 37000 | 36950 | 110 |
| 453 | 20230714 | 124200 | 4423947200 | 36950 | 37000 | 37000 | 36950 | 65 |
| 454 | 20230714 | 124100 | 4421544500 | 37000 | 37000 | 37000 | 36950 | 66 |
| 455 | 20230714 | 124000 | 4419102600 | 37000 | 36950 | 37000 | 36950 | 123 |
| 456 | 20230714 | 123900 | 4414554000 | 37000 | 37000 | 37000 | 36950 | 231 |
| 457 | 20230714 | 123800 | 4406007950 | 37050 | 37050 | 37050 | 37000 | 83 |
| 458 | 20230714 | 123700 | 4402935400 | 37000 | 37050 | 37100 | 36950 | 227 |
| 459 | 20230714 | 123600 | 4394534200 | 37100 | 37000 | 37100 | 37000 | 214 |
| 460 | 20230714 | 123500 | 4386607200 | 37050 | 37000 | 37050 | 37000 | 226 |
| 461 | 20230714 | 123400 | 4378241000 | 37000 | 37050 | 37050 | 37000 | 499 |
| 462 | 20230714 | 123300 | 4359775450 | 37000 | 37000 | 37050 | 37000 | 20 |
| 463 | 20230714 | 123200 | 4359034650 | 37050 | 37050 | 37050 | 37000 | 90 |
| 464 | 20230714 | 123100 | 4355700800 | 37000 | 37050 | 37050 | 37000 | 100 |
| 465 | 20230714 | 123000 | 4351998400 | 37000 | 37100 | 37150 | 36950 | 630 |
| 466 | 20230714 | 122900 | 4328643900 | 37100 | 37100 | 37100 | 37050 | 83 |
| 467 | 20230714 | 122800 | 4325567100 | 37100 | 37100 | 37100 | 37050 | 13 |
| 468 | 20230714 | 122700 | 4325084900 | 37100 | 37100 | 37100 | 37050 | 159 |
| 469 | 20230714 | 122600 | 4319188200 | 37100 | 37050 | 37100 | 37050 | 45 |
| 470 | 20230714 | 122500 | 4317519850 | 37050 | 37050 | 37050 | 37000 | 29 |
| 471 | 20230714 | 122400 | 4316445450 | 37100 | 37050 | 37100 | 37000 | 217 |
| 472 | 20230714 | 122300 | 4308408250 | 37100 | 37100 | 37100 | 37050 | 588 |
| 473 | 20230714 | 122200 | 4286622400 | 37150 | 37100 | 37150 | 37050 | 189 |
| 474 | 20230714 | 122100 | 4279613450 | 37100 | 37100 | 37100 | 37050 | 216 |
| 475 | 20230714 | 122000 | 4271602200 | 37100 | 37100 | 37100 | 37050 | 679 |
| 476 | 20230714 | 121900 | 4246418850 | 37050 | 37050 | 37100 | 37050 | 99 |
| 477 | 20230714 | 121800 | 4242746850 | 37100 | 37050 | 37100 | 37050 | 85 |
| 478 | 20230714 | 121700 | 4239595900 | 37100 | 37100 | 37150 | 37050 | 595 |
| 479 | 20230714 | 121600 | 4217521200 | 37100 | 37100 | 37100 | 37050 | 120 |
| 480 | 20230714 | 121500 | 4213071550 | 37050 | 37100 | 37100 | 37050 | 137 |
| 481 | 20230714 | 121400 | 4207989000 | 37100 | 37100 | 37150 | 37050 | 904 |
| 482 | 20230714 | 121300 | 4174453450 | 37050 | 37100 | 37100 | 37050 | 145 |
| 483 | 20230714 | 121200 | 4169074550 | 37100 | 37050 | 37100 | 37050 | 448 |
| 484 | 20230714 | 121100 | 4152458950 | 37100 | 37100 | 37100 | 37050 | 212 |
| 485 | 20230714 | 121000 | 4144597950 | 37050 | 37100 | 37100 | 36950 | 2049 |
| 486 | 20230714 | 120900 | 4068697200 | 37050 | 37000 | 37050 | 36950 | 434 |
| 487 | 20230714 | 120800 | 4052626350 | 37000 | 36950 | 37050 | 36950 | 229 |
| 488 | 20230714 | 120700 | 4044153650 | 37050 | 37000 | 37050 | 36950 | 141 |
| 489 | 20230714 | 120600 | 4038934900 | 37050 | 37050 | 37050 | 37000 | 90 |
| 490 | 20230714 | 120500 | 4035600550 | 37000 | 37100 | 37150 | 37000 | 266 |
| 491 | 20230714 | 120400 | 4025743750 | 37100 | 37050 | 37100 | 37050 | 332 |
| 492 | 20230714 | 120300 | 4013428100 | 37100 | 37100 | 37100 | 37050 | 683 |
| 493 | 20230714 | 120200 | 3988093150 | 37050 | 37050 | 37100 | 37050 | 63 |
| 494 | 20230714 | 120100 | 3985756000 | 37100 | 37050 | 37100 | 37050 | 158 |
| 495 | 20230714 | 120000 | 3979899650 | 37050 | 37100 | 37100 | 37050 | 118 |
| 496 | 20230714 | 115900 | 3975527250 | 37050 | 37050 | 37100 | 37000 | 1411 |
| 497 | 20230714 | 115800 | 3923231300 | 37050 | 37000 | 37050 | 36950 | 75 |
| 498 | 20230714 | 115700 | 3920454850 | 37050 | 36950 | 37050 | 36950 | 376 |
| 499 | 20230714 | 115600 | 3906542800 | 37000 | 37000 | 37000 | 36950 | 19 |
| 500 | 20230714 | 115500 | 3905839850 | 36950 | 36950 | 37000 | 36900 | 305 |
| 501 | 20230714 | 115400 | 3894571950 | 36950 | 37000 | 37050 | 36950 | 322 |
| 502 | 20230714 | 115300 | 3882658100 | 37050 | 36950 | 37050 | 36950 | 920 |
| 503 | 20230714 | 115200 | 3848617850 | 36950 | 36950 | 37000 | 36900 | 425 |
| 504 | 20230714 | 115100 | 3832912500 | 36950 | 37000 | 37000 | 36950 | 164 |
| 505 | 20230714 | 115000 | 3826844600 | 37050 | 37000 | 37050 | 37000 | 242 |
| 506 | 20230714 | 114900 | 3817888650 | 37000 | 37000 | 37050 | 36950 | 65 |
| 507 | 20230714 | 114800 | 3815483450 | 36950 | 37000 | 37050 | 36950 | 159 |
| 508 | 20230714 | 114700 | 3809600450 | 36950 | 37000 | 37000 | 36950 | 108 |
| 509 | 20230714 | 114600 | 3805605050 | 36950 | 37000 | 37000 | 36950 | 478 |
| 510 | 20230714 | 114500 | 3787930550 | 36950 | 37000 | 37000 | 36950 | 59 |
| 511 | 20230714 | 114400 | 3785747800 | 37000 | 37000 | 37050 | 36950 | 1313 |
| 512 | 20230714 | 114300 | 3737125550 | 37050 | 37050 | 37050 | 37000 | 33 |
| 513 | 20230714 | 114200 | 3735903250 | 37000 | 37050 | 37050 | 37000 | 132 |
| 514 | 20230714 | 114100 | 3731015050 | 37000 | 37050 | 37050 | 37000 | 52 |
| 515 | 20230714 | 114000 | 3729088700 | 37050 | 37050 | 37050 | 37000 | 19 |
| 516 | 20230714 | 113900 | 3728384900 | 37000 | 37000 | 37050 | 37000 | 500 |
| 517 | 20230714 | 113800 | 3709875650 | 37000 | 37050 | 37050 | 37000 | 68 |
| 518 | 20230714 | 113700 | 3707356600 | 37000 | 37050 | 37050 | 37000 | 230 |
| 519 | 20230714 | 113600 | 3698843250 | 37050 | 37050 | 37050 | 37000 | 43 |
| 520 | 20230714 | 113500 | 3697250750 | 37000 | 37050 | 37050 | 37000 | 138 |
| 521 | 20230714 | 113400 | 3692139750 | 37000 | 37050 | 37050 | 37000 | 164 |
| 522 | 20230714 | 113300 | 3686064150 | 37050 | 37050 | 37100 | 37050 | 706 |
| 523 | 20230714 | 113200 | 3659905900 | 37100 | 37100 | 37100 | 37050 | 60 |
| 524 | 20230714 | 113100 | 3657679950 | 37100 | 37050 | 37100 | 37000 | 492 |
| 525 | 20230714 | 113000 | 3639444850 | 37050 | 37050 | 37050 | 37000 | 345 |
| 526 | 20230714 | 112900 | 3626672650 | 37050 | 37050 | 37100 | 37000 | 337 |
| 527 | 20230714 | 112800 | 3614186550 | 37000 | 37000 | 37050 | 37000 | 95 |
| 528 | 20230714 | 112700 | 3610667350 | 37050 | 37000 | 37050 | 37000 | 194 |
| 529 | 20230714 | 112600 | 3603488800 | 37000 | 37050 | 37050 | 37000 | 189 |
| 530 | 20230714 | 112500 | 3596488750 | 37050 | 37000 | 37100 | 37000 | 999 |
| 531 | 20230714 | 112400 | 3559475800 | 37050 | 37000 | 37050 | 37000 | 121 |
| 532 | 20230714 | 112300 | 3554996150 | 37050 | 37050 | 37050 | 37000 | 97 |
| 533 | 20230714 | 112200 | 3551402900 | 37050 | 37050 | 37050 | 37000 | 55 |
| 534 | 20230714 | 112100 | 3549365250 | 37000 | 36950 | 37050 | 36950 | 224 |
| 535 | 20230714 | 112000 | 3541073550 | 37000 | 37050 | 37050 | 36950 | 415 |
| 536 | 20230714 | 111900 | 3525718500 | 37050 | 37050 | 37050 | 37000 | 28 |
| 537 | 20230714 | 111800 | 3524681300 | 37000 | 37000 | 37050 | 37000 | 128 |
| 538 | 20230714 | 111700 | 3519939550 | 37000 | 37050 | 37050 | 37000 | 93 |
| 539 | 20230714 | 111600 | 3516497750 | 36950 | 37000 | 37000 | 36950 | 119 |
| 540 | 20230714 | 111500 | 3512094800 | 37000 | 37050 | 37050 | 36950 | 931 |
| 541 | 20230714 | 111400 | 3477643150 | 37050 | 37050 | 37100 | 37000 | 646 |
| 542 | 20230714 | 111300 | 3453701000 | 37050 | 37050 | 37050 | 37000 | 320 |
| 543 | 20230714 | 111200 | 3441845500 | 37050 | 37000 | 37100 | 37000 | 1505 |
| 544 | 20230714 | 111100 | 3386046900 | 37050 | 37000 | 37050 | 36950 | 415 |
| 545 | 20230714 | 111000 | 3370689300 | 37000 | 36950 | 37000 | 36950 | 106 |
| 546 | 20230714 | 110900 | 3366767850 | 36950 | 37150 | 37150 | 36950 | 1324 |
| 547 | 20230714 | 110800 | 3317666200 | 37100 | 37150 | 37150 | 37100 | 165 |
| 548 | 20230714 | 110700 | 3311540900 | 37100 | 37150 | 37150 | 37100 | 316 |
| 549 | 20230714 | 110600 | 3299806350 | 37150 | 37100 | 37150 | 37100 | 197 |
| 550 | 20230714 | 110500 | 3292494250 | 37100 | 37150 | 37150 | 37100 | 141 |
| 551 | 20230714 | 110400 | 3287257700 | 37150 | 37150 | 37200 | 37100 | 755 |
| 552 | 20230714 | 110300 | 3259208750 | 37200 | 37150 | 37200 | 37100 | 1065 |
| 553 | 20230714 | 110200 | 3219648500 | 37100 | 37200 | 37200 | 37100 | 456 |
| 554 | 20230714 | 110100 | 3202708600 | 37200 | 37150 | 37200 | 37100 | 1166 |
| 555 | 20230714 | 110000 | 3159383600 | 37150 | 37100 | 37150 | 37100 | 682 |
| 556 | 20230714 | 105900 | 3134048750 | 37150 | 37100 | 37150 | 37100 | 316 |
| 557 | 20230714 | 105800 | 3122321450 | 37150 | 37100 | 37150 | 37100 | 84 |
| 558 | 20230714 | 105700 | 3119201950 | 37100 | 37100 | 37100 | 37050 | 671 |
| 559 | 20230714 | 105600 | 3094309600 | 37050 | 37050 | 37100 | 37050 | 266 |
| 560 | 20230714 | 105500 | 3084453700 | 37050 | 37050 | 37100 | 37000 | 1038 |
| 561 | 20230714 | 105400 | 3045972750 | 37100 | 36950 | 37100 | 36950 | 3919 |
| 562 | 20230714 | 105300 | 2900871150 | 36950 | 36950 | 36950 | 36900 | 1118 |
| 563 | 20230714 | 105200 | 2859561100 | 36950 | 36900 | 36950 | 36900 | 82 |
| 564 | 20230714 | 105100 | 2856532250 | 36950 | 36900 | 36950 | 36900 | 23 |
| 565 | 20230714 | 105000 | 2855682550 | 36900 | 36900 | 36950 | 36900 | 20 |
| 566 | 20230714 | 104900 | 2854943850 | 36950 | 36900 | 36950 | 36900 | 24 |
| 567 | 20230714 | 104800 | 2854057800 | 36900 | 36900 | 36950 | 36900 | 1304 |
| 568 | 20230714 | 104700 | 2805940150 | 36900 | 36900 | 36950 | 36900 | 24 |
| 569 | 20230714 | 104600 | 2805053650 | 36900 | 36950 | 36950 | 36900 | 37 |
| 570 | 20230714 | 104500 | 2803687000 | 36900 | 36950 | 36950 | 36900 | 6 |
| 571 | 20230714 | 104400 | 2803465450 | 36900 | 36950 | 36950 | 36900 | 24 |
| 572 | 20230714 | 104300 | 2802579750 | 36900 | 36900 | 36950 | 36900 | 147 |
| 573 | 20230714 | 104200 | 2797148700 | 36950 | 36950 | 36950 | 36900 | 6 |
| 574 | 20230714 | 104100 | 2796927100 | 36900 | 36950 | 36950 | 36900 | 255 |
| 575 | 20230714 | 104000 | 2787517450 | 36900 | 36850 | 36950 | 36850 | 201 |
| 576 | 20230714 | 103900 | 2780100550 | 36850 | 36900 | 36950 | 36850 | 256 |
| 577 | 20230714 | 103800 | 2770654200 | 36900 | 36900 | 36950 | 36850 | 128 |
| 578 | 20230714 | 103700 | 2765931150 | 36850 | 36900 | 36900 | 36850 | 4 |
| 579 | 20230714 | 103600 | 2765783600 | 36900 | 36950 | 36950 | 36850 | 916 |
| 580 | 20230714 | 103500 | 2731983100 | 36950 | 36950 | 36950 | 36900 | 38 |
| 581 | 20230714 | 103400 | 2730579600 | 36950 | 36950 | 36950 | 36900 | 18 |
| 582 | 20230714 | 103300 | 2729914550 | 36900 | 36900 | 36950 | 36900 | 55 |
| 583 | 20230714 | 103200 | 2727884950 | 36900 | 36950 | 36950 | 36900 | 21 |
| 584 | 20230714 | 103100 | 2727109250 | 36900 | 36950 | 36950 | 36900 | 381 |
| 585 | 20230714 | 103000 | 2713044700 | 36900 | 36900 | 36950 | 36900 | 693 |
| 586 | 20230714 | 102900 | 2687472950 | 36850 | 36900 | 36900 | 36850 | 473 |
| 587 | 20230714 | 102800 | 2670042700 | 36900 | 36900 | 36900 | 36850 | 250 |
| 588 | 20230714 | 102700 | 2660817800 | 36900 | 36900 | 36900 | 36850 | 111 |
| 589 | 20230714 | 102600 | 2656722150 | 36900 | 36950 | 36950 | 36900 | 792 |
| 590 | 20230714 | 102500 | 2627497300 | 36950 | 36900 | 36950 | 36900 | 378 |
| 591 | 20230714 | 102400 | 2613543250 | 36900 | 36950 | 36950 | 36900 | 418 |
| 592 | 20230714 | 102300 | 2598116150 | 36950 | 36950 | 36950 | 36950 | 926 |
| 593 | 20230714 | 102200 | 2563900450 | 36950 | 36950 | 36950 | 36900 | 272 |
| 594 | 20230714 | 102100 | 2553856300 | 36950 | 36900 | 36950 | 36900 | 161 |
| 595 | 20230714 | 102000 | 2547908950 | 36900 | 36900 | 36900 | 36900 | 806 |
| 596 | 20230714 | 101900 | 2518167550 | 36950 | 36900 | 36950 | 36900 | 358 |
| 597 | 20230714 | 101800 | 2504957250 | 36850 | 36900 | 36900 | 36850 | 91 |
| 598 | 20230714 | 101700 | 2501600300 | 36900 | 36950 | 36950 | 36850 | 1887 |
| 599 | 20230714 | 101600 | 2431903100 | 37000 | 37100 | 37100 | 37000 | 1286 |
| 600 | 20230714 | 101500 | 2384225500 | 37100 | 37050 | 37100 | 37000 | 737 |
| 601 | 20230714 | 101400 | 2356919750 | 37050 | 37000 | 37050 | 37000 | 11 |
| 602 | 20230714 | 101300 | 2356512450 | 37050 | 37000 | 37050 | 37000 | 723 |
| 603 | 20230714 | 101200 | 2329752850 | 37000 | 37000 | 37000 | 37000 | 23 |
| 604 | 20230714 | 101100 | 2328901850 | 37000 | 37050 | 37050 | 37000 | 189 |
| 605 | 20230714 | 101000 | 2321908200 | 37050 | 37000 | 37100 | 37000 | 2003 |
| 606 | 20230714 | 100900 | 2247746000 | 37000 | 37000 | 37150 | 37000 | 6566 |
| 607 | 20230714 | 100800 | 2004073000 | 37050 | 37050 | 37050 | 37050 | 28 |
| 608 | 20230714 | 100700 | 2003035600 | 37000 | 37000 | 37050 | 36950 | 2100 |
| 609 | 20230714 | 100600 | 1925336450 | 36950 | 37000 | 37000 | 36950 | 78 |
| 610 | 20230714 | 100500 | 1922451050 | 36950 | 37000 | 37000 | 36950 | 40 |
| 611 | 20230714 | 100400 | 1920971900 | 36950 | 36950 | 37000 | 36950 | 58 |
| 612 | 20230714 | 100300 | 1918828700 | 37000 | 37000 | 37000 | 37000 | 82 |
| 613 | 20230714 | 100200 | 1915794700 | 37000 | 36950 | 37000 | 36950 | 18 |
| 614 | 20230714 | 100100 | 1915129550 | 36950 | 37000 | 37000 | 36950 | 35 |
| 615 | 20230714 | 100000 | 1913835950 | 37000 | 37000 | 37000 | 36950 | 621 |
| 616 | 20230714 | 095900 | 1890859350 | 36950 | 36950 | 36950 | 36950 | 241 |
| 617 | 20230714 | 095800 | 1881954400 | 36950 | 36950 | 36950 | 36900 | 220 |
| 618 | 20230714 | 095700 | 1873826050 | 36900 | 36950 | 37000 | 36900 | 964 |
| 619 | 20230714 | 095600 | 1838227700 | 36950 | 36950 | 37000 | 36950 | 157 |
| 620 | 20230714 | 095500 | 1832419500 | 37000 | 37000 | 37000 | 36950 | 999 |
| 621 | 20230714 | 095400 | 1795482750 | 37000 | 37000 | 37000 | 36950 | 251 |
| 622 | 20230714 | 095300 | 1786196100 | 37000 | 37000 | 37000 | 36950 | 63 |
| 623 | 20230714 | 095200 | 1783867600 | 37000 | 36950 | 37050 | 36950 | 203 |
| 624 | 20230714 | 095100 | 1776350100 | 36950 | 37000 | 37050 | 36950 | 232 |
| 625 | 20230714 | 095000 | 1767765500 | 36950 | 36900 | 37000 | 36900 | 4210 |
| 626 | 20230714 | 094900 | 1612197100 | 36850 | 36850 | 36900 | 36850 | 1583 |
| 627 | 20230714 | 094800 | 1553785550 | 36950 | 36900 | 36950 | 36850 | 590 |
| 628 | 20230714 | 094700 | 1532008600 | 36950 | 36900 | 36950 | 36900 | 742 |
| 629 | 20230714 | 094600 | 1504628300 | 36900 | 36850 | 36900 | 36850 | 505 |
| 630 | 20230714 | 094500 | 1485997200 | 36900 | 36950 | 36950 | 36900 | 635 |
| 631 | 20230714 | 094400 | 1462557700 | 36850 | 36850 | 36950 | 36850 | 611 |
| 632 | 20230714 | 094300 | 1440022950 | 36850 | 36900 | 36950 | 36850 | 1229 |
| 633 | 20230714 | 094200 | 1394652700 | 36900 | 36900 | 36900 | 36800 | 122 |
| 634 | 20230714 | 094100 | 1390152200 | 36800 | 36850 | 36950 | 36800 | 1149 |
| 635 | 20230714 | 094000 | 1347766550 | 36850 | 36800 | 36850 | 36800 | 19 |
| 636 | 20230714 | 093900 | 1347066950 | 36800 | 36850 | 36850 | 36800 | 318 |
| 637 | 20230714 | 093800 | 1335349750 | 36800 | 36850 | 36850 | 36800 | 146 |
| 638 | 20230714 | 093700 | 1329970150 | 36850 | 36950 | 36950 | 36850 | 903 |
| 639 | 20230714 | 093600 | 1296634100 | 37000 | 37000 | 37050 | 36950 | 2109 |
| 640 | 20230714 | 093500 | 1218598150 | 37000 | 36950 | 37000 | 36950 | 185 |
| 641 | 20230714 | 093400 | 1211753250 | 36950 | 37000 | 37000 | 36950 | 950 |
| 642 | 20230714 | 093300 | 1176604250 | 36950 | 37000 | 37000 | 36950 | 781 |
| 643 | 20230714 | 093200 | 1147719800 | 37000 | 36950 | 37000 | 36950 | 1827 |
| 644 | 20230714 | 093100 | 1080135650 | 36950 | 36900 | 36950 | 36850 | 358 |
| 645 | 20230714 | 093000 | 1066918500 | 36900 | 36850 | 36900 | 36800 | 323 |
| 646 | 20230714 | 092900 | 1055016100 | 36800 | 36800 | 36800 | 36800 | 25 |
| 647 | 20230714 | 092800 | 1054096100 | 36900 | 36900 | 36900 | 36700 | 526 |
| 648 | 20230714 | 092700 | 1034705850 | 36650 | 36750 | 36900 | 36650 | 647 |
| 649 | 20230714 | 092600 | 1010926700 | 36700 | 36700 | 36700 | 36700 | 612 |
| 650 | 20230714 | 092500 | 988466300 | 36700 | 36650 | 36700 | 36650 | 19 |
| 651 | 20230714 | 092400 | 987769700 | 36700 | 36650 | 36700 | 36550 | 81 |
| 652 | 20230714 | 092300 | 984799650 | 36650 | 36650 | 36650 | 36600 | 457 |
| 653 | 20230714 | 092200 | 968073350 | 36600 | 36800 | 36800 | 36600 | 1439 |
| 654 | 20230714 | 092100 | 915205100 | 36800 | 36850 | 36850 | 36800 | 53 |
| 655 | 20230714 | 092000 | 913254150 | 36800 | 36800 | 36800 | 36750 | 55 |
| 656 | 20230714 | 091900 | 911230650 | 36800 | 36750 | 36800 | 36750 | 40 |
| 657 | 20230714 | 091800 | 909760350 | 36800 | 36800 | 36800 | 36800 | 690 |
| 658 | 20230714 | 091700 | 884368350 | 36800 | 36900 | 36900 | 36800 | 292 |
| 659 | 20230714 | 091600 | 873594400 | 36900 | 36800 | 36900 | 36750 | 888 |
| 660 | 20230714 | 091500 | 840913950 | 36850 | 36950 | 37000 | 36850 | 367 |
| 661 | 20230714 | 091400 | 827351450 | 36950 | 36950 | 37000 | 36950 | 165 |
| 662 | 20230714 | 091300 | 821254600 | 36900 | 36950 | 36950 | 36850 | 857 |
| 663 | 20230714 | 091200 | 789653200 | 36900 | 36950 | 36950 | 36900 | 335 |
| 664 | 20230714 | 091100 | 777288950 | 36950 | 37000 | 37000 | 36900 | 171 |
| 665 | 20230714 | 091000 | 770970600 | 37000 | 36850 | 37050 | 36850 | 2472 |
| 666 | 20230714 | 090900 | 679588800 | 36800 | 36800 | 36850 | 36750 | 279 |
| 667 | 20230714 | 090800 | 669321050 | 36850 | 36800 | 36850 | 36750 | 890 |
| 668 | 20230714 | 090700 | 636562300 | 36750 | 36750 | 36800 | 36750 | 269 |
| 669 | 20230714 | 090600 | 626668650 | 36750 | 36900 | 36900 | 36750 | 519 |
| 670 | 20230714 | 090500 | 607574650 | 37000 | 37050 | 37050 | 36850 | 181 |
| 671 | 20230714 | 090400 | 600880300 | 37050 | 37150 | 37150 | 36550 | 2970 |
| 672 | 20230714 | 090300 | 490722750 | 37150 | 37050 | 37150 | 37050 | 1539 |
| 673 | 20230714 | 090200 | 433617600 | 37050 | 36800 | 37050 | 36800 | 7896 |
| 674 | 20230714 | 090100 | 141729850 | 36800 | 36600 | 36900 | 36600 | 2182 |
| 675 | 20230714 | 090000 | 61405700 | 36600 | 36500 | 36650 | 36450 | 1682 |