37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 203900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 3 | 20230714 | 203800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230714 | 203700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230714 | 203600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230714 | 203500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230714 | 203400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230714 | 203300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230714 | 203200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230714 | 203100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230714 | 203000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230714 | 202900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230714 | 202800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230714 | 202700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230714 | 202600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230714 | 202500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230714 | 202400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230714 | 202300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230714 | 202200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230714 | 202100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230714 | 202000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230714 | 201900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230714 | 201800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230714 | 201700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230714 | 201600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230714 | 201500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230714 | 201400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230714 | 201300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230714 | 201200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230714 | 201100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230714 | 201000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230714 | 200900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 33 | 20230714 | 200800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230714 | 200700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230714 | 200600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230714 | 200500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230714 | 200400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230714 | 200300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230714 | 200200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230714 | 200100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230714 | 200000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230714 | 195900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230714 | 195800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230714 | 195700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230714 | 195600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230714 | 195500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230714 | 195400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230714 | 195300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230714 | 195200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230714 | 195100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230714 | 195000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230714 | 194900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230714 | 194800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230714 | 194700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230714 | 194600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230714 | 194500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230714 | 194400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230714 | 194300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230714 | 194200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230714 | 194100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230714 | 194000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230714 | 193900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 63 | 20230714 | 193800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230714 | 193700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230714 | 193600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230714 | 193500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230714 | 193400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230714 | 193300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230714 | 193200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230714 | 193100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230714 | 193000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230714 | 192900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230714 | 192800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230714 | 192700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230714 | 192600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230714 | 192500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230714 | 192400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230714 | 192300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230714 | 192200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230714 | 192100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230714 | 192000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230714 | 191900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230714 | 191800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230714 | 191700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230714 | 191600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230714 | 191500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230714 | 191400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230714 | 191300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230714 | 191200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230714 | 191100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230714 | 191000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230714 | 190900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 93 | 20230714 | 190800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230714 | 190700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230714 | 190600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230714 | 190500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230714 | 190400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230714 | 190300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230714 | 190200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230714 | 190100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230714 | 190000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230714 | 185900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230714 | 185800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230714 | 185700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230714 | 185600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230714 | 185500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230714 | 185400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230714 | 185300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230714 | 185200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230714 | 185100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230714 | 185000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230714 | 184900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230714 | 184800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230714 | 184700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230714 | 184600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230714 | 184500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230714 | 184400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230714 | 184300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230714 | 184200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230714 | 184100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230714 | 184000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230714 | 183900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 123 | 20230714 | 183800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230714 | 183700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230714 | 183600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230714 | 183500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230714 | 183400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230714 | 183300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230714 | 183200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230714 | 183100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230714 | 183000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230714 | 182900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230714 | 182800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230714 | 182700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230714 | 182600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230714 | 182500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230714 | 182400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230714 | 182300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230714 | 182200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230714 | 182100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230714 | 182000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230714 | 181900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230714 | 181800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230714 | 181700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230714 | 181600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230714 | 181500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230714 | 181400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230714 | 181300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230714 | 181200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230714 | 181100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230714 | 181000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230714 | 180900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 153 | 20230714 | 180800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230714 | 180700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230714 | 180600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230714 | 180500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230714 | 180400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230714 | 180300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230714 | 180200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230714 | 180100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230714 | 180000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230714 | 175900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230714 | 175800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230714 | 175700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230714 | 175600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230714 | 175500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230714 | 175400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230714 | 175300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230714 | 175200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230714 | 175100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230714 | 175000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230714 | 174900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230714 | 174800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230714 | 174700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230714 | 174600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230714 | 174500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230714 | 174400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230714 | 174300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230714 | 174200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230714 | 174100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230714 | 174000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230714 | 173900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 183 | 20230714 | 173800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230714 | 173700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230714 | 173600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230714 | 173500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230714 | 173400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230714 | 173300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230714 | 173200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230714 | 173100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230714 | 173000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230714 | 172900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230714 | 172800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230714 | 172700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230714 | 172600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230714 | 172500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230714 | 172400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230714 | 172300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230714 | 172200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230714 | 172100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230714 | 172000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230714 | 171900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230714 | 171800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230714 | 171700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230714 | 171600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230714 | 171500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230714 | 171400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230714 | 171300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230714 | 171200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230714 | 171100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230714 | 171000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230714 | 170900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 213 | 20230714 | 170800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230714 | 170700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230714 | 170600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230714 | 170500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230714 | 170400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230714 | 170300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230714 | 170200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230714 | 170100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230714 | 170000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230714 | 165900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230714 | 165800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230714 | 165700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230714 | 165600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230714 | 165500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230714 | 165400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230714 | 165300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230714 | 165200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230714 | 165100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230714 | 165000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230714 | 164900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230714 | 164800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230714 | 164700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230714 | 164600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230714 | 164500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230714 | 164400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230714 | 164300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230714 | 164200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230714 | 164100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230714 | 164000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230714 | 163900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 243 | 20230714 | 163800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230714 | 163700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230714 | 163600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230714 | 163500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230714 | 163400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20230714 | 163300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230714 | 163200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230714 | 163100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230714 | 163000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230714 | 162900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230714 | 162800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230714 | 162700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230714 | 162600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230714 | 162500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230714 | 162400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230714 | 162300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230714 | 162200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 260 | 20230714 | 162100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20230714 | 162000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 262 | 20230714 | 161900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20230714 | 161800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 264 | 20230714 | 161700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 265 | 20230714 | 161600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230714 | 161500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230714 | 161400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230714 | 161300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230714 | 161200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230714 | 161100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230714 | 161000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230714 | 160900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 273 | 20230714 | 160800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 274 | 20230714 | 160700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 275 | 20230714 | 160600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 276 | 20230714 | 160500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 277 | 20230714 | 160400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 278 | 20230714 | 160300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 279 | 20230714 | 160200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 280 | 20230714 | 160100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 281 | 20230714 | 160000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 282 | 20230714 | 155900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 283 | 20230714 | 155800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20230714 | 155700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20230714 | 155600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20230714 | 155500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20230714 | 155400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20230714 | 155300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 289 | 20230714 | 155200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 290 | 20230714 | 155100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 291 | 20230714 | 155000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 292 | 20230714 | 154900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 293 | 20230714 | 154800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 294 | 20230714 | 154700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 295 | 20230714 | 154600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 296 | 20230714 | 154500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 297 | 20230714 | 154400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 298 | 20230714 | 154300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 299 | 20230714 | 154200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 300 | 20230714 | 154100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 301 | 20230714 | 154000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 302 | 20230714 | 153900 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 303 | 20230714 | 153800 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 304 | 20230714 | 153700 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 305 | 20230714 | 153600 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 306 | 20230714 | 153500 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 307 | 20230714 | 153400 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 308 | 20230714 | 153300 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 309 | 20230714 | 153200 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 310 | 20230714 | 153100 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 311 | 20230714 | 153000 | 6859022450 | 24700 | 24700 | 24700 | 24700 | 3891 |
| 312 | 20230714 | 152900 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 313 | 20230714 | 152800 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 314 | 20230714 | 152700 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 315 | 20230714 | 152600 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 316 | 20230714 | 152500 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 317 | 20230714 | 152400 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 318 | 20230714 | 152300 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 319 | 20230714 | 152200 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 320 | 20230714 | 152100 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 321 | 20230714 | 152000 | 6762914750 | 24750 | 24750 | 24750 | 24750 | 0 |
| 322 | 20230714 | 151900 | 6762914750 | 24750 | 24650 | 24750 | 24550 | 945 |
| 323 | 20230714 | 151800 | 6739599600 | 24650 | 24550 | 24650 | 24500 | 2544 |
| 324 | 20230714 | 151700 | 6676981100 | 24500 | 24450 | 24550 | 24450 | 1682 |
| 325 | 20230714 | 151600 | 6635745050 | 24500 | 24450 | 24500 | 24450 | 269 |
| 326 | 20230714 | 151500 | 6629164200 | 24450 | 24450 | 24500 | 24450 | 248 |
| 327 | 20230714 | 151400 | 6623093350 | 24500 | 24500 | 24500 | 24500 | 91 |
| 328 | 20230714 | 151300 | 6620863850 | 24450 | 24450 | 24450 | 24450 | 643 |
| 329 | 20230714 | 151200 | 6605142500 | 24500 | 24450 | 24500 | 24450 | 333 |
| 330 | 20230714 | 151100 | 6596999500 | 24450 | 24400 | 24450 | 24400 | 353 |
| 331 | 20230714 | 151000 | 6588374700 | 24400 | 24450 | 24450 | 24400 | 592 |
| 332 | 20230714 | 150900 | 6573924900 | 24400 | 24450 | 24450 | 24400 | 1308 |
| 333 | 20230714 | 150800 | 6542005450 | 24500 | 24450 | 24500 | 24450 | 137 |
| 334 | 20230714 | 150700 | 6538649100 | 24500 | 24450 | 24500 | 24450 | 313 |
| 335 | 20230714 | 150600 | 6530996200 | 24500 | 24450 | 24500 | 24450 | 1198 |
| 336 | 20230714 | 150500 | 6501703550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 337 | 20230714 | 150400 | 6501703550 | 24450 | 24450 | 24450 | 24450 | 401 |
| 338 | 20230714 | 150300 | 6491899100 | 24450 | 24450 | 24450 | 24450 | 131 |
| 339 | 20230714 | 150200 | 6488696150 | 24500 | 24500 | 24500 | 24450 | 233 |
| 340 | 20230714 | 150100 | 6482994450 | 24500 | 24500 | 24500 | 24450 | 1952 |
| 341 | 20230714 | 150000 | 6435172200 | 24500 | 24500 | 24600 | 24500 | 492 |
| 342 | 20230714 | 145900 | 6423115700 | 24500 | 24500 | 24550 | 24500 | 1707 |
| 343 | 20230714 | 145800 | 6381293000 | 24500 | 24550 | 24550 | 24500 | 180 |
| 344 | 20230714 | 145700 | 6376876250 | 24550 | 24550 | 24550 | 24500 | 623 |
| 345 | 20230714 | 145600 | 6361589100 | 24550 | 24500 | 24550 | 24500 | 347 |
| 346 | 20230714 | 145500 | 6353076850 | 24550 | 24500 | 24550 | 24500 | 237 |
| 347 | 20230714 | 145400 | 6347267750 | 24500 | 24550 | 24550 | 24500 | 134 |
| 348 | 20230714 | 145300 | 6343978250 | 24550 | 24450 | 24550 | 24450 | 1257 |
| 349 | 20230714 | 145200 | 6313148650 | 24500 | 24450 | 24500 | 24450 | 308 |
| 350 | 20230714 | 145100 | 6305615500 | 24450 | 24500 | 24500 | 24450 | 125 |
| 351 | 20230714 | 145000 | 6302557650 | 24500 | 24500 | 24500 | 24500 | 86 |
| 352 | 20230714 | 144900 | 6300450650 | 24500 | 24500 | 24500 | 24450 | 91 |
| 353 | 20230714 | 144800 | 6298223650 | 24500 | 24450 | 24500 | 24450 | 178 |
| 354 | 20230714 | 144700 | 6293869950 | 24450 | 24500 | 24500 | 24450 | 128 |
| 355 | 20230714 | 144600 | 6290734150 | 24450 | 24450 | 24500 | 24450 | 225 |
| 356 | 20230714 | 144500 | 6285232550 | 24500 | 24450 | 24500 | 24450 | 1534 |
| 357 | 20230714 | 144400 | 6247724600 | 24450 | 24450 | 24500 | 24450 | 324 |
| 358 | 20230714 | 144300 | 6239795500 | 24450 | 24450 | 24500 | 24400 | 632 |
| 359 | 20230714 | 144200 | 6224346450 | 24450 | 24500 | 24500 | 24450 | 833 |
| 360 | 20230714 | 144100 | 6203976250 | 24450 | 24400 | 24500 | 24400 | 262 |
| 361 | 20230714 | 144000 | 6197573500 | 24500 | 24500 | 24500 | 24500 | 664 |
| 362 | 20230714 | 143900 | 6181305500 | 24500 | 24400 | 24500 | 24350 | 1499 |
| 363 | 20230714 | 143800 | 6144702450 | 24400 | 24350 | 24400 | 24350 | 617 |
| 364 | 20230714 | 143700 | 6129649650 | 24400 | 24450 | 24450 | 24400 | 76 |
| 365 | 20230714 | 143600 | 6127793600 | 24450 | 24400 | 24450 | 24400 | 435 |
| 366 | 20230714 | 143500 | 6117178000 | 24400 | 24450 | 24450 | 24400 | 681 |
| 367 | 20230714 | 143400 | 6100560050 | 24400 | 24400 | 24450 | 24400 | 1037 |
| 368 | 20230714 | 143300 | 6075232150 | 24450 | 24450 | 24450 | 24450 | 31 |
| 369 | 20230714 | 143200 | 6074474200 | 24400 | 24450 | 24450 | 24400 | 1833 |
| 370 | 20230714 | 143100 | 6029738700 | 24450 | 24450 | 24450 | 24450 | 40 |
| 371 | 20230714 | 143000 | 6028760700 | 24400 | 24400 | 24450 | 24400 | 144 |
| 372 | 20230714 | 142900 | 6025246950 | 24450 | 24450 | 24450 | 24400 | 282 |
| 373 | 20230714 | 142800 | 6018355300 | 24400 | 24450 | 24450 | 24400 | 46 |
| 374 | 20230714 | 142700 | 6017230800 | 24450 | 24450 | 24450 | 24400 | 1509 |
| 375 | 20230714 | 142600 | 5980397500 | 24500 | 24400 | 24500 | 24400 | 607 |
| 376 | 20230714 | 142500 | 5965568550 | 24450 | 24350 | 24450 | 24300 | 2421 |
| 377 | 20230714 | 142400 | 5906622650 | 24300 | 24300 | 24350 | 24300 | 70 |
| 378 | 20230714 | 142300 | 5904920100 | 24300 | 24300 | 24350 | 24300 | 1245 |
| 379 | 20230714 | 142200 | 5874666550 | 24300 | 24300 | 24350 | 24300 | 587 |
| 380 | 20230714 | 142100 | 5860400750 | 24300 | 24300 | 24350 | 24300 | 317 |
| 381 | 20230714 | 142000 | 5852692600 | 24300 | 24300 | 24350 | 24300 | 255 |
| 382 | 20230714 | 141900 | 5846494550 | 24350 | 24300 | 24350 | 24300 | 409 |
| 383 | 20230714 | 141800 | 5836535550 | 24300 | 24300 | 24350 | 24300 | 288 |
| 384 | 20230714 | 141700 | 5829535550 | 24300 | 24350 | 24350 | 24300 | 712 |
| 385 | 20230714 | 141600 | 5812221100 | 24350 | 24400 | 24400 | 24350 | 946 |
| 386 | 20230714 | 141500 | 5789184450 | 24350 | 24350 | 24400 | 24350 | 158 |
| 387 | 20230714 | 141400 | 5785335550 | 24400 | 24350 | 24400 | 24350 | 511 |
| 388 | 20230714 | 141300 | 5772876100 | 24350 | 24350 | 24400 | 24350 | 573 |
| 389 | 20230714 | 141200 | 5758916100 | 24350 | 24350 | 24400 | 24350 | 2236 |
| 390 | 20230714 | 141100 | 5704467950 | 24400 | 24400 | 24400 | 24400 | 5 |
| 391 | 20230714 | 141000 | 5704345950 | 24400 | 24400 | 24400 | 24350 | 656 |
| 392 | 20230714 | 140900 | 5688339700 | 24400 | 24400 | 24450 | 24350 | 4178 |
| 393 | 20230714 | 140800 | 5586403250 | 24400 | 24400 | 24450 | 24400 | 1961 |
| 394 | 20230714 | 140700 | 5538552700 | 24400 | 24400 | 24450 | 24400 | 580 |
| 395 | 20230714 | 140600 | 5524395700 | 24450 | 24400 | 24450 | 24400 | 225 |
| 396 | 20230714 | 140500 | 5518904050 | 24400 | 24400 | 24450 | 24400 | 329 |
| 397 | 20230714 | 140400 | 5510874850 | 24400 | 24500 | 24500 | 24400 | 3703 |
| 398 | 20230714 | 140300 | 5420340050 | 24500 | 24450 | 24500 | 24450 | 378 |
| 399 | 20230714 | 140200 | 5411097900 | 24450 | 24500 | 24500 | 24450 | 1706 |
| 400 | 20230714 | 140100 | 5369315250 | 24550 | 24500 | 24550 | 24500 | 1806 |
| 401 | 20230714 | 140000 | 5325062300 | 24500 | 24550 | 24550 | 24500 | 402 |
| 402 | 20230714 | 135900 | 5315211700 | 24600 | 24600 | 24600 | 24600 | 0 |
| 403 | 20230714 | 135800 | 5315211700 | 24600 | 24500 | 24600 | 24500 | 1899 |
| 404 | 20230714 | 135700 | 5268526850 | 24500 | 24500 | 24550 | 24500 | 116 |
| 405 | 20230714 | 135600 | 5265683300 | 24500 | 24550 | 24550 | 24500 | 17 |
| 406 | 20230714 | 135500 | 5265266650 | 24550 | 24500 | 24550 | 24500 | 250 |
| 407 | 20230714 | 135400 | 5259140100 | 24500 | 24500 | 24550 | 24500 | 91 |
| 408 | 20230714 | 135300 | 5256908850 | 24500 | 24550 | 24550 | 24500 | 133 |
| 409 | 20230714 | 135200 | 5253648800 | 24550 | 24550 | 24550 | 24550 | 87 |
| 410 | 20230714 | 135100 | 5251512950 | 24500 | 24500 | 24550 | 24500 | 269 |
| 411 | 20230714 | 135000 | 5244920850 | 24550 | 24500 | 24550 | 24500 | 145 |
| 412 | 20230714 | 134900 | 5241361300 | 24550 | 24550 | 24550 | 24550 | 228 |
| 413 | 20230714 | 134800 | 5235763900 | 24500 | 24500 | 24550 | 24500 | 156 |
| 414 | 20230714 | 134700 | 5231941850 | 24550 | 24550 | 24550 | 24550 | 151 |
| 415 | 20230714 | 134600 | 5228234800 | 24550 | 24550 | 24600 | 24550 | 1220 |
| 416 | 20230714 | 134500 | 5198247200 | 24550 | 24550 | 24600 | 24550 | 127 |
| 417 | 20230714 | 134400 | 5195127750 | 24550 | 24550 | 24600 | 24550 | 456 |
| 418 | 20230714 | 134300 | 5183932350 | 24600 | 24550 | 24600 | 24550 | 718 |
| 419 | 20230714 | 134200 | 5166303850 | 24550 | 24550 | 24600 | 24550 | 476 |
| 420 | 20230714 | 134100 | 5154616500 | 24550 | 24550 | 24600 | 24550 | 877 |
| 421 | 20230714 | 134000 | 5133084550 | 24550 | 24600 | 24600 | 24550 | 850 |
| 422 | 20230714 | 133900 | 5112215200 | 24550 | 24600 | 24600 | 24550 | 35 |
| 423 | 20230714 | 133800 | 5111354350 | 24600 | 24600 | 24600 | 24550 | 539 |
| 424 | 20230714 | 133700 | 5098119300 | 24600 | 24600 | 24650 | 24550 | 408 |
| 425 | 20230714 | 133600 | 5088093050 | 24600 | 24550 | 24600 | 24550 | 1300 |
| 426 | 20230714 | 133500 | 5056128000 | 24550 | 24550 | 24600 | 24550 | 73 |
| 427 | 20230714 | 133400 | 5054334150 | 24550 | 24650 | 24650 | 24550 | 1279 |
| 428 | 20230714 | 133300 | 5022868300 | 24700 | 24650 | 24700 | 24600 | 163 |
| 429 | 20230714 | 133200 | 5018856750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 430 | 20230714 | 133100 | 5018832100 | 24650 | 24650 | 24650 | 24650 | 690 |
| 431 | 20230714 | 133000 | 5001823600 | 24700 | 24650 | 24700 | 24650 | 192 |
| 432 | 20230714 | 132900 | 4997089200 | 24650 | 24700 | 24700 | 24650 | 14 |
| 433 | 20230714 | 132800 | 4996743600 | 24700 | 24650 | 24700 | 24650 | 133 |
| 434 | 20230714 | 132700 | 4993463500 | 24650 | 24600 | 24650 | 24600 | 667 |
| 435 | 20230714 | 132600 | 4977023700 | 24650 | 24700 | 24700 | 24650 | 608 |
| 436 | 20230714 | 132500 | 4962033950 | 24650 | 24800 | 24800 | 24650 | 1182 |
| 437 | 20230714 | 132400 | 4932831500 | 24700 | 24800 | 24850 | 24700 | 924 |
| 438 | 20230714 | 132300 | 4909936450 | 24800 | 24900 | 24900 | 24800 | 1651 |
| 439 | 20230714 | 132200 | 4868913300 | 24850 | 24900 | 24900 | 24850 | 1192 |
| 440 | 20230714 | 132100 | 4839238400 | 24900 | 24900 | 24900 | 24850 | 1212 |
| 441 | 20230714 | 132000 | 4809079550 | 24900 | 24800 | 24900 | 24750 | 5382 |
| 442 | 20230714 | 131900 | 4675451200 | 24750 | 24700 | 24750 | 24700 | 3388 |
| 443 | 20230714 | 131800 | 4591606900 | 24700 | 24700 | 24700 | 24700 | 303 |
| 444 | 20230714 | 131700 | 4584122800 | 24700 | 24700 | 24700 | 24650 | 90 |
| 445 | 20230714 | 131600 | 4581901000 | 24700 | 24750 | 24750 | 24600 | 329 |
| 446 | 20230714 | 131500 | 4573769950 | 24750 | 24650 | 24750 | 24600 | 2565 |
| 447 | 20230714 | 131400 | 4510416600 | 24650 | 24600 | 24650 | 24600 | 2008 |
| 448 | 20230714 | 131300 | 4460921500 | 24600 | 24600 | 24600 | 24600 | 168 |
| 449 | 20230714 | 131200 | 4456788700 | 24650 | 24550 | 24650 | 24550 | 1706 |
| 450 | 20230714 | 131100 | 4414810100 | 24550 | 24500 | 24550 | 24500 | 857 |
| 451 | 20230714 | 131000 | 4393778150 | 24550 | 24500 | 24550 | 24500 | 123 |
| 452 | 20230714 | 130900 | 4390760300 | 24500 | 24450 | 24500 | 24450 | 646 |
| 453 | 20230714 | 130800 | 4374942650 | 24500 | 24450 | 24500 | 24450 | 478 |
| 454 | 20230714 | 130700 | 4363253950 | 24450 | 24550 | 24550 | 24450 | 1546 |
| 455 | 20230714 | 130600 | 4325376000 | 24500 | 24550 | 24550 | 24500 | 222 |
| 456 | 20230714 | 130500 | 4319935400 | 24500 | 24600 | 24650 | 24500 | 3146 |
| 457 | 20230714 | 130400 | 4242557800 | 24650 | 24600 | 24650 | 24600 | 58 |
| 458 | 20230714 | 130300 | 4241128300 | 24600 | 24600 | 24650 | 24600 | 1712 |
| 459 | 20230714 | 130200 | 4198992200 | 24550 | 24550 | 24600 | 24550 | 55 |
| 460 | 20230714 | 130100 | 4197640350 | 24550 | 24650 | 24650 | 24550 | 252 |
| 461 | 20230714 | 130000 | 4191452400 | 24650 | 24600 | 24650 | 24600 | 322 |
| 462 | 20230714 | 125900 | 4183525150 | 24600 | 24600 | 24600 | 24550 | 184 |
| 463 | 20230714 | 125800 | 4179001000 | 24600 | 24650 | 24650 | 24550 | 1740 |
| 464 | 20230714 | 125700 | 4136160100 | 24550 | 24550 | 24600 | 24550 | 193 |
| 465 | 20230714 | 125600 | 4131417300 | 24550 | 24550 | 24650 | 24550 | 563 |
| 466 | 20230714 | 125500 | 4117573800 | 24500 | 24550 | 24550 | 24500 | 81 |
| 467 | 20230714 | 125400 | 4115589250 | 24550 | 24500 | 24550 | 24500 | 528 |
| 468 | 20230714 | 125300 | 4102653050 | 24500 | 24500 | 24500 | 24500 | 36 |
| 469 | 20230714 | 125200 | 4101771050 | 24550 | 24550 | 24550 | 24550 | 86 |
| 470 | 20230714 | 125100 | 4099659750 | 24550 | 24500 | 24550 | 24500 | 227 |
| 471 | 20230714 | 125000 | 4094093750 | 24600 | 24600 | 24600 | 24500 | 2010 |
| 472 | 20230714 | 124900 | 4044653150 | 24500 | 24600 | 24600 | 24500 | 3336 |
| 473 | 20230714 | 124800 | 3962623900 | 24600 | 24450 | 24600 | 24400 | 2366 |
| 474 | 20230714 | 124700 | 3904646650 | 24400 | 24350 | 24400 | 24300 | 2487 |
| 475 | 20230714 | 124600 | 3844139900 | 24350 | 24350 | 24350 | 24350 | 383 |
| 476 | 20230714 | 124500 | 3834813850 | 24400 | 24400 | 24400 | 24400 | 164 |
| 477 | 20230714 | 124400 | 3830812250 | 24400 | 24400 | 24450 | 24400 | 410 |
| 478 | 20230714 | 124300 | 3820806700 | 24450 | 24400 | 24450 | 24400 | 35 |
| 479 | 20230714 | 124200 | 3819952650 | 24350 | 24400 | 24400 | 24350 | 119 |
| 480 | 20230714 | 124100 | 3817049100 | 24450 | 24350 | 24450 | 24350 | 59 |
| 481 | 20230714 | 124000 | 3815612250 | 24450 | 24300 | 24450 | 24300 | 794 |
| 482 | 20230714 | 123900 | 3796289650 | 24300 | 24350 | 24350 | 24300 | 51 |
| 483 | 20230714 | 123800 | 3795048800 | 24350 | 24400 | 24400 | 24350 | 539 |
| 484 | 20230714 | 123700 | 3781924000 | 24400 | 24400 | 24400 | 24400 | 37 |
| 485 | 20230714 | 123600 | 3781021200 | 24400 | 24400 | 24450 | 24400 | 167 |
| 486 | 20230714 | 123500 | 3776942050 | 24400 | 24450 | 24450 | 24400 | 131 |
| 487 | 20230714 | 123400 | 3773744100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 488 | 20230714 | 123300 | 3773744100 | 24450 | 24450 | 24450 | 24400 | 797 |
| 489 | 20230714 | 123200 | 3754288650 | 24450 | 24450 | 24450 | 24450 | 42 |
| 490 | 20230714 | 123100 | 3753261750 | 24500 | 24500 | 24500 | 24450 | 29 |
| 491 | 20230714 | 123000 | 3752551950 | 24450 | 24450 | 24450 | 24400 | 565 |
| 492 | 20230714 | 122900 | 3738755450 | 24450 | 24500 | 24500 | 24450 | 187 |
| 493 | 20230714 | 122800 | 3734180750 | 24500 | 24450 | 24500 | 24450 | 67 |
| 494 | 20230714 | 122700 | 3732541000 | 24450 | 24450 | 24450 | 24450 | 262 |
| 495 | 20230714 | 122600 | 3726135100 | 24450 | 24400 | 24450 | 24400 | 290 |
| 496 | 20230714 | 122500 | 3719056500 | 24450 | 24400 | 24450 | 24400 | 1106 |
| 497 | 20230714 | 122400 | 3692049250 | 24350 | 24300 | 24400 | 24300 | 612 |
| 498 | 20230714 | 122300 | 3677146900 | 24300 | 24300 | 24300 | 24300 | 43 |
| 499 | 20230714 | 122200 | 3676102000 | 24350 | 24300 | 24350 | 24250 | 385 |
| 500 | 20230714 | 122100 | 3666749450 | 24300 | 24350 | 24350 | 24300 | 1163 |
| 501 | 20230714 | 122000 | 3638481500 | 24350 | 24350 | 24350 | 24350 | 138 |
| 502 | 20230714 | 121900 | 3635121200 | 24300 | 24350 | 24350 | 24300 | 890 |
| 503 | 20230714 | 121800 | 3613489650 | 24300 | 24350 | 24350 | 24300 | 480 |
| 504 | 20230714 | 121700 | 3601822100 | 24300 | 24350 | 24350 | 24300 | 855 |
| 505 | 20230714 | 121600 | 3581033250 | 24350 | 24350 | 24350 | 24300 | 605 |
| 506 | 20230714 | 121500 | 3566310200 | 24350 | 24350 | 24400 | 24300 | 880 |
| 507 | 20230714 | 121400 | 3544886850 | 24350 | 24500 | 24500 | 24350 | 6012 |
| 508 | 20230714 | 121300 | 3398237050 | 24500 | 24450 | 24500 | 24450 | 208 |
| 509 | 20230714 | 121200 | 3393144300 | 24500 | 24500 | 24500 | 24450 | 68 |
| 510 | 20230714 | 121100 | 3391479850 | 24450 | 24450 | 24500 | 24450 | 351 |
| 511 | 20230714 | 121000 | 3382890550 | 24500 | 24450 | 24500 | 24450 | 56 |
| 512 | 20230714 | 120900 | 3381519800 | 24450 | 24450 | 24500 | 24450 | 91 |
| 513 | 20230714 | 120800 | 3379293300 | 24500 | 24550 | 24550 | 24500 | 1308 |
| 514 | 20230714 | 120700 | 3347245700 | 24500 | 24550 | 24550 | 24500 | 72 |
| 515 | 20230714 | 120600 | 3345479850 | 24550 | 24550 | 24550 | 24500 | 54 |
| 516 | 20230714 | 120500 | 3344155150 | 24550 | 24550 | 24550 | 24550 | 141 |
| 517 | 20230714 | 120400 | 3340693600 | 24550 | 24550 | 24550 | 24550 | 1032 |
| 518 | 20230714 | 120300 | 3315358000 | 24550 | 24550 | 24550 | 24550 | 0 |
| 519 | 20230714 | 120200 | 3315358000 | 24550 | 24500 | 24550 | 24500 | 169 |
| 520 | 20230714 | 120100 | 3311211650 | 24500 | 24500 | 24550 | 24500 | 919 |
| 521 | 20230714 | 120000 | 3288694500 | 24500 | 24550 | 24600 | 24500 | 1009 |
| 522 | 20230714 | 115900 | 3263929300 | 24550 | 24500 | 24550 | 24500 | 392 |
| 523 | 20230714 | 115800 | 3254323750 | 24550 | 24550 | 24550 | 24500 | 1676 |
| 524 | 20230714 | 115700 | 3213240200 | 24600 | 24550 | 24600 | 24550 | 671 |
| 525 | 20230714 | 115600 | 3196765400 | 24550 | 24550 | 24550 | 24550 | 621 |
| 526 | 20230714 | 115500 | 3181519850 | 24600 | 24550 | 24600 | 24550 | 206 |
| 527 | 20230714 | 115400 | 3176459500 | 24600 | 24600 | 24600 | 24600 | 990 |
| 528 | 20230714 | 115300 | 3152105500 | 24600 | 24550 | 24700 | 24550 | 1874 |
| 529 | 20230714 | 115200 | 3106013350 | 24550 | 24600 | 24650 | 24550 | 1302 |
| 530 | 20230714 | 115100 | 3073985450 | 24650 | 24650 | 24650 | 24600 | 293 |
| 531 | 20230714 | 115000 | 3066763550 | 24650 | 24650 | 24650 | 24650 | 408 |
| 532 | 20230714 | 114900 | 3056706350 | 24650 | 24700 | 24700 | 24650 | 425 |
| 533 | 20230714 | 114800 | 3046228350 | 24600 | 24650 | 24650 | 24600 | 863 |
| 534 | 20230714 | 114700 | 3024963550 | 24700 | 24600 | 24700 | 24600 | 721 |
| 535 | 20230714 | 114600 | 3007210000 | 24650 | 24600 | 24650 | 24600 | 531 |
| 536 | 20230714 | 114500 | 2994145850 | 24650 | 24700 | 24750 | 24650 | 1119 |
| 537 | 20230714 | 114400 | 2966510000 | 24700 | 24700 | 24700 | 24550 | 2339 |
| 538 | 20230714 | 114300 | 2908790200 | 24700 | 24600 | 24700 | 24600 | 1200 |
| 539 | 20230714 | 114200 | 2879170250 | 24650 | 24650 | 24650 | 24650 | 324 |
| 540 | 20230714 | 114100 | 2871183650 | 24650 | 24600 | 24700 | 24550 | 3889 |
| 541 | 20230714 | 114000 | 2775488900 | 24550 | 24550 | 24550 | 24550 | 396 |
| 542 | 20230714 | 113900 | 2765767100 | 24500 | 24550 | 24650 | 24500 | 1244 |
| 543 | 20230714 | 113800 | 2735242750 | 24650 | 24600 | 24650 | 24600 | 689 |
| 544 | 20230714 | 113700 | 2718284550 | 24550 | 24450 | 24650 | 24450 | 12116 |
| 545 | 20230714 | 113600 | 2420815350 | 24450 | 24450 | 24450 | 24400 | 261 |
| 546 | 20230714 | 113500 | 2414440700 | 24450 | 24350 | 24450 | 24300 | 719 |
| 547 | 20230714 | 113400 | 2396908250 | 24350 | 24350 | 24350 | 24350 | 57 |
| 548 | 20230714 | 113300 | 2395520300 | 24300 | 24300 | 24300 | 24300 | 8 |
| 549 | 20230714 | 113200 | 2395325900 | 24300 | 24300 | 24300 | 24300 | 395 |
| 550 | 20230714 | 113100 | 2385727400 | 24350 | 24350 | 24350 | 24350 | 2 |
| 551 | 20230714 | 113000 | 2385678700 | 24250 | 24250 | 24350 | 24250 | 206 |
| 552 | 20230714 | 112900 | 2380679700 | 24200 | 24250 | 24250 | 24200 | 1504 |
| 553 | 20230714 | 112800 | 2344279750 | 24250 | 24350 | 24350 | 24250 | 2159 |
| 554 | 20230714 | 112700 | 2291911250 | 24300 | 24350 | 24350 | 24300 | 1125 |
| 555 | 20230714 | 112600 | 2264537550 | 24350 | 24400 | 24400 | 24350 | 685 |
| 556 | 20230714 | 112500 | 2247853500 | 24400 | 24300 | 24400 | 24300 | 436 |
| 557 | 20230714 | 112400 | 2237236000 | 24350 | 24300 | 24350 | 24300 | 230 |
| 558 | 20230714 | 112300 | 2231645450 | 24300 | 24300 | 24350 | 24300 | 696 |
| 559 | 20230714 | 112200 | 2214731650 | 24350 | 24400 | 24400 | 24350 | 607 |
| 560 | 20230714 | 112100 | 2199945350 | 24450 | 24450 | 24500 | 24450 | 69 |
| 561 | 20230714 | 112000 | 2198258100 | 24450 | 24450 | 24500 | 24450 | 175 |
| 562 | 20230714 | 111900 | 2193977400 | 24500 | 24500 | 24500 | 24450 | 296 |
| 563 | 20230714 | 111800 | 2186728750 | 24450 | 24500 | 24550 | 24450 | 655 |
| 564 | 20230714 | 111700 | 2170692400 | 24550 | 24550 | 24550 | 24500 | 217 |
| 565 | 20230714 | 111600 | 2165371200 | 24550 | 24500 | 24550 | 24450 | 592 |
| 566 | 20230714 | 111500 | 2150871850 | 24450 | 24350 | 24550 | 24350 | 3437 |
| 567 | 20230714 | 111400 | 2066835500 | 24350 | 24300 | 24350 | 24300 | 768 |
| 568 | 20230714 | 111300 | 2048153100 | 24300 | 24300 | 24300 | 24250 | 78 |
| 569 | 20230714 | 111200 | 2046258450 | 24200 | 24200 | 24250 | 24200 | 224 |
| 570 | 20230714 | 111100 | 2040829750 | 24250 | 24250 | 24250 | 24200 | 225 |
| 571 | 20230714 | 111000 | 2035380350 | 24250 | 24300 | 24300 | 24250 | 157 |
| 572 | 20230714 | 110900 | 2031568100 | 24300 | 24300 | 24300 | 24250 | 1038 |
| 573 | 20230714 | 110800 | 2006349700 | 24300 | 24350 | 24400 | 24300 | 447 |
| 574 | 20230714 | 110700 | 1995462650 | 24400 | 24350 | 24400 | 24350 | 350 |
| 575 | 20230714 | 110600 | 1986940100 | 24350 | 24350 | 24400 | 24350 | 378 |
| 576 | 20230714 | 110500 | 1977731350 | 24350 | 24400 | 24400 | 24350 | 102 |
| 577 | 20230714 | 110400 | 1975242800 | 24350 | 24400 | 24400 | 24350 | 278 |
| 578 | 20230714 | 110300 | 1968471750 | 24350 | 24400 | 24400 | 24350 | 58 |
| 579 | 20230714 | 110200 | 1967058750 | 24400 | 24400 | 24400 | 24350 | 641 |
| 580 | 20230714 | 110100 | 1951426900 | 24400 | 24350 | 24400 | 24300 | 757 |
| 581 | 20230714 | 110000 | 1932971050 | 24350 | 24400 | 24450 | 24350 | 1118 |
| 582 | 20230714 | 105900 | 1905717300 | 24400 | 24400 | 24450 | 24350 | 1683 |
| 583 | 20230714 | 105800 | 1864656100 | 24400 | 24350 | 24400 | 24350 | 210 |
| 584 | 20230714 | 105700 | 1859542450 | 24350 | 24350 | 24400 | 24300 | 918 |
| 585 | 20230714 | 105600 | 1837165650 | 24300 | 24300 | 24400 | 24300 | 77 |
| 586 | 20230714 | 105500 | 1835292750 | 24400 | 24400 | 24400 | 24300 | 233 |
| 587 | 20230714 | 105400 | 1829607750 | 24400 | 24300 | 24400 | 24300 | 2487 |
| 588 | 20230714 | 105300 | 1769033100 | 24250 | 24250 | 24250 | 24150 | 1678 |
| 589 | 20230714 | 105200 | 1728361250 | 24200 | 24100 | 24200 | 24100 | 252 |
| 590 | 20230714 | 105100 | 1722280100 | 24150 | 24150 | 24200 | 24100 | 591 |
| 591 | 20230714 | 105000 | 1708006950 | 24150 | 24100 | 24200 | 24100 | 14 |
| 592 | 20230714 | 104900 | 1707669200 | 24150 | 24100 | 24200 | 24100 | 2199 |
| 593 | 20230714 | 104800 | 1654563500 | 24050 | 24050 | 24050 | 24050 | 199 |
| 594 | 20230714 | 104700 | 1649777550 | 24050 | 24050 | 24050 | 24050 | 271 |
| 595 | 20230714 | 104600 | 1643260000 | 24050 | 24050 | 24100 | 24000 | 511 |
| 596 | 20230714 | 104500 | 1630964450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 597 | 20230714 | 104400 | 1630964450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 598 | 20230714 | 104300 | 1630964450 | 24000 | 24050 | 24050 | 24000 | 270 |
| 599 | 20230714 | 104200 | 1624476450 | 24100 | 24050 | 24100 | 24050 | 133 |
| 600 | 20230714 | 104100 | 1621271900 | 24050 | 24050 | 24050 | 24050 | 582 |
| 601 | 20230714 | 104000 | 1607274800 | 24000 | 24000 | 24000 | 24000 | 59 |
| 602 | 20230714 | 103900 | 1605858800 | 24050 | 24050 | 24050 | 24050 | 627 |
| 603 | 20230714 | 103800 | 1590779450 | 24050 | 24100 | 24100 | 24050 | 55 |
| 604 | 20230714 | 103700 | 1589455700 | 24050 | 24100 | 24100 | 24000 | 244 |
| 605 | 20230714 | 103600 | 1583584850 | 24000 | 24050 | 24050 | 24000 | 772 |
| 606 | 20230714 | 103500 | 1565047550 | 24050 | 24050 | 24050 | 24050 | 406 |
| 607 | 20230714 | 103400 | 1555283250 | 24050 | 24050 | 24050 | 24050 | 51 |
| 608 | 20230714 | 103300 | 1554056700 | 24050 | 24050 | 24050 | 24050 | 441 |
| 609 | 20230714 | 103200 | 1543450650 | 24050 | 24050 | 24050 | 24000 | 98 |
| 610 | 20230714 | 103100 | 1541097050 | 24000 | 24050 | 24050 | 24000 | 167 |
| 611 | 20230714 | 103000 | 1537081500 | 24050 | 24000 | 24050 | 24000 | 213 |
| 612 | 20230714 | 102900 | 1531969250 | 24000 | 24000 | 24000 | 24000 | 42 |
| 613 | 20230714 | 102800 | 1530961250 | 24000 | 24050 | 24050 | 24000 | 939 |
| 614 | 20230714 | 102700 | 1508407650 | 24050 | 24000 | 24050 | 24000 | 249 |
| 615 | 20230714 | 102600 | 1502419750 | 24000 | 24050 | 24050 | 24000 | 597 |
| 616 | 20230714 | 102500 | 1488087850 | 24050 | 24050 | 24050 | 24000 | 325 |
| 617 | 20230714 | 102400 | 1480273200 | 24100 | 23950 | 24100 | 23950 | 507 |
| 618 | 20230714 | 102300 | 1468081350 | 23950 | 23850 | 23950 | 23850 | 121 |
| 619 | 20230714 | 102200 | 1465185450 | 24000 | 23900 | 24000 | 23900 | 363 |
| 620 | 20230714 | 102100 | 1456492400 | 23850 | 23900 | 23950 | 23850 | 252 |
| 621 | 20230714 | 102000 | 1450473900 | 23900 | 23900 | 23950 | 23900 | 438 |
| 622 | 20230714 | 101900 | 1440005650 | 23900 | 23850 | 23900 | 23850 | 273 |
| 623 | 20230714 | 101800 | 1433494450 | 23750 | 23700 | 23750 | 23700 | 694 |
| 624 | 20230714 | 101700 | 1417018750 | 23750 | 23700 | 23750 | 23700 | 43 |
| 625 | 20230714 | 101600 | 1415999550 | 23750 | 23750 | 23750 | 23750 | 91 |
| 626 | 20230714 | 101500 | 1413838300 | 23750 | 23700 | 23750 | 23600 | 404 |
| 627 | 20230714 | 101400 | 1404284150 | 23700 | 23650 | 23750 | 23650 | 300 |
| 628 | 20230714 | 101300 | 1397174700 | 23700 | 23700 | 23700 | 23600 | 14 |
| 629 | 20230714 | 101200 | 1396843500 | 23700 | 23700 | 23700 | 23600 | 251 |
| 630 | 20230714 | 101100 | 1390896600 | 23650 | 23600 | 23650 | 23600 | 411 |
| 631 | 20230714 | 101000 | 1381183400 | 23750 | 23600 | 23750 | 23600 | 31 |
| 632 | 20230714 | 100900 | 1380451650 | 23750 | 23750 | 23750 | 23600 | 106 |
| 633 | 20230714 | 100800 | 1377949150 | 23650 | 23600 | 23650 | 23600 | 188 |
| 634 | 20230714 | 100700 | 1373503850 | 23650 | 23700 | 23700 | 23650 | 221 |
| 635 | 20230714 | 100600 | 1368266500 | 23750 | 23700 | 23750 | 23700 | 17 |
| 636 | 20230714 | 100500 | 1367863550 | 23700 | 23650 | 23700 | 23650 | 131 |
| 637 | 20230714 | 100400 | 1364758900 | 23650 | 23600 | 23650 | 23600 | 151 |
| 638 | 20230714 | 100300 | 1361189950 | 23600 | 23600 | 23650 | 23600 | 2324 |
| 639 | 20230714 | 100200 | 1306338350 | 23600 | 23550 | 23600 | 23550 | 1509 |
| 640 | 20230714 | 100100 | 1270754100 | 23550 | 23600 | 23600 | 23550 | 242 |
| 641 | 20230714 | 100000 | 1265049400 | 23550 | 23650 | 23700 | 23550 | 1766 |
| 642 | 20230714 | 095900 | 1223354600 | 23700 | 23700 | 23700 | 23700 | 205 |
| 643 | 20230714 | 095800 | 1218496100 | 23650 | 23650 | 23650 | 23650 | 15 |
| 644 | 20230714 | 095700 | 1218141350 | 23600 | 23700 | 23750 | 23600 | 1492 |
| 645 | 20230714 | 095600 | 1182908500 | 23700 | 23700 | 23700 | 23700 | 206 |
| 646 | 20230714 | 095500 | 1178026300 | 23700 | 23800 | 23800 | 23700 | 363 |
| 647 | 20230714 | 095400 | 1169407700 | 23750 | 23750 | 23750 | 23750 | 30 |
| 648 | 20230714 | 095300 | 1168695200 | 23750 | 23750 | 23750 | 23750 | 143 |
| 649 | 20230714 | 095200 | 1165298950 | 23750 | 23750 | 23800 | 23750 | 1226 |
| 650 | 20230714 | 095100 | 1136176450 | 23750 | 23750 | 23800 | 23750 | 238 |
| 651 | 20230714 | 095000 | 1130522700 | 23750 | 23750 | 23800 | 23750 | 189 |
| 652 | 20230714 | 094900 | 1126031350 | 23800 | 23850 | 23850 | 23750 | 181 |
| 653 | 20230714 | 094800 | 1121725500 | 23850 | 23750 | 23850 | 23750 | 40 |
| 654 | 20230714 | 094700 | 1120775400 | 23700 | 23800 | 23800 | 23700 | 141 |
| 655 | 20230714 | 094600 | 1117422600 | 23700 | 23850 | 23850 | 23700 | 1330 |
| 656 | 20230714 | 094500 | 1085869050 | 23800 | 23850 | 23850 | 23750 | 646 |
| 657 | 20230714 | 094400 | 1070508100 | 23900 | 23900 | 23900 | 23900 | 80 |
| 658 | 20230714 | 094300 | 1068596100 | 23900 | 23900 | 23900 | 23850 | 4551 |
| 659 | 20230714 | 094200 | 959984400 | 23900 | 24000 | 24150 | 23900 | 829 |
| 660 | 20230714 | 094100 | 940064450 | 23950 | 24150 | 24200 | 23950 | 1791 |
| 661 | 20230714 | 094000 | 897000250 | 24200 | 24250 | 24250 | 24150 | 856 |
| 662 | 20230714 | 093900 | 876310550 | 24200 | 24200 | 24200 | 24150 | 218 |
| 663 | 20230714 | 093800 | 871036950 | 24250 | 24200 | 24250 | 24200 | 2531 |
| 664 | 20230714 | 093700 | 809777050 | 24200 | 24150 | 24200 | 24150 | 239 |
| 665 | 20230714 | 093600 | 804003450 | 24150 | 24150 | 24200 | 24150 | 23 |
| 666 | 20230714 | 093500 | 803447950 | 24200 | 24100 | 24200 | 24100 | 1202 |
| 667 | 20230714 | 093400 | 774426050 | 24150 | 24100 | 24150 | 24100 | 291 |
| 668 | 20230714 | 093300 | 767410800 | 24050 | 24050 | 24100 | 24050 | 936 |
| 669 | 20230714 | 093200 | 744858900 | 24100 | 23950 | 24100 | 23950 | 716 |
| 670 | 20230714 | 093100 | 727652850 | 23950 | 23950 | 24000 | 23950 | 730 |
| 671 | 20230714 | 093000 | 710151050 | 23950 | 24000 | 24000 | 23900 | 123 |
| 672 | 20230714 | 092900 | 707208300 | 23950 | 23850 | 23950 | 23850 | 446 |
| 673 | 20230714 | 092800 | 696556700 | 23850 | 23800 | 23850 | 23800 | 577 |
| 674 | 20230714 | 092700 | 682823850 | 23800 | 23800 | 23800 | 23750 | 39 |
| 675 | 20230714 | 092600 | 681896900 | 23800 | 23800 | 23800 | 23800 | 104 |
| 676 | 20230714 | 092500 | 679421700 | 23750 | 23700 | 23750 | 23700 | 386 |
| 677 | 20230714 | 092400 | 670270750 | 23700 | 23650 | 23700 | 23650 | 665 |
| 678 | 20230714 | 092300 | 654536650 | 23600 | 23750 | 23750 | 23600 | 497 |
| 679 | 20230714 | 092200 | 642785900 | 23750 | 23750 | 23850 | 23700 | 763 |
| 680 | 20230714 | 092100 | 624682000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 681 | 20230714 | 092000 | 624682000 | 23850 | 23850 | 23850 | 23850 | 27 |
| 682 | 20230714 | 091900 | 624038050 | 23900 | 23650 | 23900 | 23600 | 510 |
| 683 | 20230714 | 091800 | 611953450 | 23600 | 23650 | 23700 | 23600 | 479 |
| 684 | 20230714 | 091700 | 600618700 | 23700 | 23650 | 23700 | 23650 | 6 |
| 685 | 20230714 | 091600 | 600476600 | 23650 | 23650 | 23650 | 23650 | 10 |
| 686 | 20230714 | 091500 | 600240100 | 23600 | 23500 | 23700 | 23500 | 490 |
| 687 | 20230714 | 091400 | 588677400 | 23500 | 23550 | 23550 | 23500 | 211 |
| 688 | 20230714 | 091300 | 583711350 | 23550 | 23650 | 23650 | 23550 | 280 |
| 689 | 20230714 | 091200 | 577115200 | 23650 | 23550 | 23650 | 23500 | 565 |
| 690 | 20230714 | 091100 | 563829150 | 23500 | 23750 | 23750 | 23500 | 3576 |
| 691 | 20230714 | 091000 | 479262500 | 23850 | 23950 | 24000 | 23800 | 3063 |
| 692 | 20230714 | 090900 | 406221600 | 24000 | 23950 | 24000 | 23950 | 90 |
| 693 | 20230714 | 090800 | 404065700 | 23900 | 23800 | 23900 | 23800 | 2145 |
| 694 | 20230714 | 090700 | 352933000 | 23900 | 24000 | 24150 | 23800 | 3367 |
| 695 | 20230714 | 090600 | 272491150 | 24000 | 24150 | 24150 | 23950 | 2623 |
| 696 | 20230714 | 090500 | 209397600 | 24200 | 24150 | 24200 | 24100 | 661 |
| 697 | 20230714 | 090400 | 193418850 | 24200 | 23950 | 24200 | 23950 | 1782 |
| 698 | 20230714 | 090300 | 150424350 | 24100 | 24000 | 24150 | 23900 | 2011 |
| 699 | 20230714 | 090200 | 102009100 | 24000 | 23850 | 24000 | 23850 | 47 |
| 700 | 20230714 | 090100 | 100885600 | 23800 | 23750 | 23950 | 23750 | 1282 |
| 701 | 20230714 | 090000 | 70255400 | 23750 | 23850 | 23850 | 23700 | 2947 |