37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 204500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 3 | 20230714 | 204400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230714 | 204300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230714 | 204200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230714 | 204100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230714 | 204000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230714 | 203900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230714 | 203800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230714 | 203700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230714 | 203600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230714 | 203500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230714 | 203400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230714 | 203300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230714 | 203200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230714 | 203100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230714 | 203000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230714 | 202900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230714 | 202800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230714 | 202700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230714 | 202600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230714 | 202500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230714 | 202400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230714 | 202300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230714 | 202200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230714 | 202100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230714 | 202000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230714 | 201900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230714 | 201800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230714 | 201700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230714 | 201600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230714 | 201500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 33 | 20230714 | 201400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230714 | 201300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230714 | 201200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230714 | 201100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230714 | 201000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230714 | 200900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230714 | 200800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230714 | 200700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230714 | 200600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230714 | 200500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230714 | 200400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230714 | 200300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230714 | 200200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230714 | 200100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230714 | 200000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230714 | 195900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230714 | 195800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230714 | 195700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230714 | 195600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230714 | 195500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230714 | 195400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230714 | 195300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230714 | 195200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230714 | 195100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230714 | 195000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230714 | 194900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230714 | 194800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230714 | 194700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230714 | 194600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230714 | 194500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 63 | 20230714 | 194400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230714 | 194300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230714 | 194200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230714 | 194100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230714 | 194000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230714 | 193900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230714 | 193800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230714 | 193700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230714 | 193600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230714 | 193500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230714 | 193400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230714 | 193300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230714 | 193200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230714 | 193100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230714 | 193000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230714 | 192900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230714 | 192800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230714 | 192700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230714 | 192600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230714 | 192500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230714 | 192400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230714 | 192300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230714 | 192200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230714 | 192100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230714 | 192000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230714 | 191900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230714 | 191800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230714 | 191700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230714 | 191600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230714 | 191500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 93 | 20230714 | 191400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230714 | 191300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230714 | 191200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230714 | 191100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230714 | 191000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230714 | 190900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230714 | 190800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230714 | 190700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230714 | 190600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230714 | 190500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230714 | 190400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230714 | 190300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230714 | 190200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230714 | 190100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230714 | 190000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230714 | 185900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230714 | 185800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230714 | 185700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230714 | 185600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230714 | 185500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230714 | 185400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230714 | 185300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230714 | 185200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230714 | 185100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230714 | 185000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230714 | 184900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230714 | 184800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230714 | 184700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230714 | 184600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230714 | 184500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 123 | 20230714 | 184400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230714 | 184300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230714 | 184200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230714 | 184100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230714 | 184000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230714 | 183900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230714 | 183800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230714 | 183700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230714 | 183600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230714 | 183500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230714 | 183400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230714 | 183300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230714 | 183200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230714 | 183100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230714 | 183000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230714 | 182900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230714 | 182800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230714 | 182700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230714 | 182600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230714 | 182500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230714 | 182400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230714 | 182300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230714 | 182200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230714 | 182100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230714 | 182000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230714 | 181900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230714 | 181800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230714 | 181700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230714 | 181600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230714 | 181500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 153 | 20230714 | 181400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230714 | 181300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230714 | 181200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230714 | 181100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230714 | 181000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230714 | 180900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230714 | 180800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230714 | 180700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230714 | 180600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230714 | 180500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230714 | 180400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230714 | 180300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230714 | 180200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230714 | 180100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230714 | 180000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230714 | 175900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230714 | 175800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230714 | 175700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230714 | 175600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230714 | 175500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230714 | 175400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230714 | 175300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230714 | 175200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230714 | 175100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230714 | 175000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230714 | 174900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230714 | 174800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230714 | 174700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230714 | 174600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230714 | 174500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 183 | 20230714 | 174400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230714 | 174300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230714 | 174200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230714 | 174100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230714 | 174000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230714 | 173900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230714 | 173800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230714 | 173700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230714 | 173600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230714 | 173500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230714 | 173400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230714 | 173300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230714 | 173200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230714 | 173100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230714 | 173000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230714 | 172900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230714 | 172800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230714 | 172700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230714 | 172600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230714 | 172500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230714 | 172400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230714 | 172300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230714 | 172200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230714 | 172100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230714 | 172000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230714 | 171900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230714 | 171800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230714 | 171700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230714 | 171600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230714 | 171500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 213 | 20230714 | 171400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230714 | 171300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230714 | 171200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230714 | 171100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230714 | 171000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230714 | 170900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230714 | 170800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230714 | 170700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230714 | 170600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230714 | 170500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230714 | 170400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230714 | 170300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230714 | 170200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230714 | 170100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230714 | 170000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230714 | 165900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230714 | 165800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230714 | 165700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20230714 | 165600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230714 | 165500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230714 | 165400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20230714 | 165300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20230714 | 165200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20230714 | 165100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230714 | 165000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20230714 | 164900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20230714 | 164800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230714 | 164700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20230714 | 164600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20230714 | 164500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 243 | 20230714 | 164400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20230714 | 164300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20230714 | 164200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20230714 | 164100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20230714 | 164000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20230714 | 163900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20230714 | 163800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20230714 | 163700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20230714 | 163600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20230714 | 163500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20230714 | 163400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20230714 | 163300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20230714 | 163200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20230714 | 163100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20230714 | 163000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20230714 | 162900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20230714 | 162800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20230714 | 162700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20230714 | 162600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20230714 | 162500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20230714 | 162400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20230714 | 162300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20230714 | 162200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20230714 | 162100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20230714 | 162000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20230714 | 161900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20230714 | 161800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20230714 | 161700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20230714 | 161600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20230714 | 161500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 273 | 20230714 | 161400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20230714 | 161300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20230714 | 161200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20230714 | 161100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20230714 | 161000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20230714 | 160900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20230714 | 160800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20230714 | 160700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20230714 | 160600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20230714 | 160500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20230714 | 160400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20230714 | 160300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20230714 | 160200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20230714 | 160100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20230714 | 160000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20230714 | 155900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20230714 | 155800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20230714 | 155700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20230714 | 155600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20230714 | 155500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20230714 | 155400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20230714 | 155300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20230714 | 155200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20230714 | 155100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20230714 | 155000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20230714 | 154900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20230714 | 154800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 300 | 20230714 | 154700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 301 | 20230714 | 154600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20230714 | 154500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 303 | 20230714 | 154400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 304 | 20230714 | 154300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 305 | 20230714 | 154200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 306 | 20230714 | 154100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 307 | 20230714 | 154000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 308 | 20230714 | 153900 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 309 | 20230714 | 153800 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 310 | 20230714 | 153700 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 311 | 20230714 | 153600 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 312 | 20230714 | 153500 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 313 | 20230714 | 153400 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 314 | 20230714 | 153300 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 315 | 20230714 | 153200 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 316 | 20230714 | 153100 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 317 | 20230714 | 153000 | 2304811750 | 23800 | 23800 | 23800 | 23800 | 1047 |
| 318 | 20230714 | 152900 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 319 | 20230714 | 152800 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 320 | 20230714 | 152700 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 321 | 20230714 | 152600 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 322 | 20230714 | 152500 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 323 | 20230714 | 152400 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 324 | 20230714 | 152300 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 325 | 20230714 | 152200 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 326 | 20230714 | 152100 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 327 | 20230714 | 152000 | 2279893150 | 23900 | 23900 | 23900 | 23900 | 0 |
| 328 | 20230714 | 151900 | 2279893150 | 23900 | 23850 | 23900 | 23700 | 329 |
| 329 | 20230714 | 151800 | 2272060350 | 23850 | 23500 | 23850 | 23500 | 886 |
| 330 | 20230714 | 151700 | 2251167150 | 23500 | 23500 | 23600 | 23500 | 922 |
| 331 | 20230714 | 151600 | 2229478350 | 23500 | 23500 | 23550 | 23500 | 114 |
| 332 | 20230714 | 151500 | 2226795300 | 23500 | 23500 | 23650 | 23500 | 792 |
| 333 | 20230714 | 151400 | 2208153800 | 23550 | 23500 | 23550 | 23500 | 886 |
| 334 | 20230714 | 151300 | 2187314500 | 23500 | 23500 | 23550 | 23500 | 519 |
| 335 | 20230714 | 151200 | 2175116750 | 23500 | 23500 | 23550 | 23500 | 546 |
| 336 | 20230714 | 151100 | 2162283550 | 23500 | 23500 | 23550 | 23450 | 818 |
| 337 | 20230714 | 151000 | 2143044750 | 23450 | 23500 | 23550 | 23450 | 1601 |
| 338 | 20230714 | 150900 | 2105426350 | 23500 | 23550 | 23600 | 23500 | 255 |
| 339 | 20230714 | 150800 | 2099422050 | 23550 | 23550 | 23550 | 23500 | 840 |
| 340 | 20230714 | 150700 | 2079664500 | 23500 | 23500 | 23550 | 23500 | 274 |
| 341 | 20230714 | 150600 | 2073213400 | 23500 | 23550 | 23600 | 23500 | 548 |
| 342 | 20230714 | 150500 | 2060308250 | 23550 | 23450 | 23550 | 23450 | 2114 |
| 343 | 20230714 | 150400 | 2010582900 | 23450 | 23450 | 23450 | 23400 | 874 |
| 344 | 20230714 | 150300 | 1990087700 | 23450 | 23500 | 23500 | 23450 | 94 |
| 345 | 20230714 | 150200 | 1987878900 | 23500 | 23500 | 23550 | 23450 | 1061 |
| 346 | 20230714 | 150100 | 1962961250 | 23450 | 23450 | 23500 | 23400 | 853 |
| 347 | 20230714 | 150000 | 1942953400 | 23450 | 23450 | 23500 | 23450 | 508 |
| 348 | 20230714 | 145900 | 1931039650 | 23450 | 23500 | 23500 | 23450 | 817 |
| 349 | 20230714 | 145800 | 1911866050 | 23500 | 23500 | 23500 | 23450 | 272 |
| 350 | 20230714 | 145700 | 1905476650 | 23450 | 23500 | 23550 | 23450 | 854 |
| 351 | 20230714 | 145600 | 1885407600 | 23500 | 23550 | 23550 | 23500 | 383 |
| 352 | 20230714 | 145500 | 1876392000 | 23550 | 23550 | 23600 | 23500 | 1215 |
| 353 | 20230714 | 145400 | 1847759900 | 23500 | 23550 | 23550 | 23500 | 370 |
| 354 | 20230714 | 145300 | 1839050050 | 23550 | 23500 | 23550 | 23450 | 544 |
| 355 | 20230714 | 145200 | 1826265750 | 23500 | 23450 | 23550 | 23450 | 506 |
| 356 | 20230714 | 145100 | 1814373350 | 23450 | 23450 | 23500 | 23400 | 2186 |
| 357 | 20230714 | 145000 | 1763069450 | 23500 | 23450 | 23500 | 23450 | 1003 |
| 358 | 20230714 | 144900 | 1739546050 | 23450 | 23500 | 23500 | 23450 | 539 |
| 359 | 20230714 | 144800 | 1726904650 | 23450 | 23500 | 23500 | 23450 | 276 |
| 360 | 20230714 | 144700 | 1720420200 | 23500 | 23500 | 23550 | 23450 | 577 |
| 361 | 20230714 | 144600 | 1706860650 | 23500 | 23450 | 23600 | 23450 | 509 |
| 362 | 20230714 | 144500 | 1694856650 | 23500 | 23550 | 23600 | 23500 | 620 |
| 363 | 20230714 | 144400 | 1680281750 | 23550 | 23550 | 23550 | 23500 | 985 |
| 364 | 20230714 | 144300 | 1657127650 | 23550 | 23550 | 23550 | 23500 | 1158 |
| 365 | 20230714 | 144200 | 1629858600 | 23550 | 23600 | 23600 | 23550 | 29 |
| 366 | 20230714 | 144100 | 1629174250 | 23600 | 23600 | 23600 | 23600 | 442 |
| 367 | 20230714 | 144000 | 1618743050 | 23600 | 23700 | 23700 | 23600 | 126 |
| 368 | 20230714 | 143900 | 1615764300 | 23700 | 23700 | 23700 | 23650 | 157 |
| 369 | 20230714 | 143800 | 1612043700 | 23650 | 23600 | 23650 | 23550 | 1029 |
| 370 | 20230714 | 143700 | 1587735850 | 23600 | 23600 | 23650 | 23600 | 468 |
| 371 | 20230714 | 143600 | 1576690900 | 23600 | 23700 | 23700 | 23600 | 1130 |
| 372 | 20230714 | 143500 | 1549948350 | 23700 | 23750 | 23750 | 23700 | 49 |
| 373 | 20230714 | 143400 | 1548784650 | 23750 | 23800 | 23800 | 23750 | 257 |
| 374 | 20230714 | 143300 | 1542674250 | 23800 | 23800 | 23850 | 23800 | 90 |
| 375 | 20230714 | 143200 | 1540530500 | 23800 | 23750 | 23800 | 23750 | 355 |
| 376 | 20230714 | 143100 | 1532099100 | 23700 | 23700 | 23750 | 23700 | 38 |
| 377 | 20230714 | 143000 | 1531197900 | 23750 | 23700 | 23750 | 23700 | 62 |
| 378 | 20230714 | 142900 | 1529725900 | 23700 | 23700 | 23750 | 23700 | 19 |
| 379 | 20230714 | 142800 | 1529275550 | 23750 | 23800 | 23800 | 23750 | 34 |
| 380 | 20230714 | 142700 | 1528467700 | 23750 | 23750 | 23800 | 23750 | 219 |
| 381 | 20230714 | 142600 | 1523266300 | 23750 | 23750 | 23750 | 23750 | 413 |
| 382 | 20230714 | 142500 | 1513457550 | 23800 | 23850 | 23850 | 23800 | 261 |
| 383 | 20230714 | 142400 | 1507245350 | 23850 | 23850 | 23850 | 23850 | 1 |
| 384 | 20230714 | 142300 | 1507221500 | 23900 | 23850 | 23900 | 23850 | 11 |
| 385 | 20230714 | 142200 | 1506959100 | 23800 | 23800 | 23850 | 23800 | 180 |
| 386 | 20230714 | 142100 | 1502669300 | 23750 | 23800 | 23800 | 23750 | 157 |
| 387 | 20230714 | 142000 | 1498938800 | 23800 | 23750 | 23800 | 23750 | 301 |
| 388 | 20230714 | 141900 | 1491775500 | 23800 | 23800 | 23800 | 23800 | 313 |
| 389 | 20230714 | 141800 | 1484326100 | 23800 | 23900 | 23900 | 23800 | 838 |
| 390 | 20230714 | 141700 | 1464370100 | 23900 | 23900 | 23900 | 23900 | 26 |
| 391 | 20230714 | 141600 | 1463748700 | 23850 | 23900 | 23900 | 23850 | 6 |
| 392 | 20230714 | 141500 | 1463605550 | 23850 | 23900 | 23900 | 23850 | 42 |
| 393 | 20230714 | 141400 | 1462602350 | 23950 | 23950 | 23950 | 23950 | 4 |
| 394 | 20230714 | 141300 | 1462506550 | 23950 | 23950 | 23950 | 23900 | 159 |
| 395 | 20230714 | 141200 | 1458702050 | 23900 | 23900 | 23950 | 23900 | 6 |
| 396 | 20230714 | 141100 | 1458558600 | 23900 | 23900 | 23900 | 23900 | 25 |
| 397 | 20230714 | 141000 | 1457961100 | 23900 | 23950 | 23950 | 23900 | 114 |
| 398 | 20230714 | 140900 | 1455231300 | 23950 | 23900 | 23950 | 23900 | 25 |
| 399 | 20230714 | 140800 | 1454632800 | 23900 | 23950 | 23950 | 23900 | 48 |
| 400 | 20230714 | 140700 | 1453484950 | 23950 | 23950 | 23950 | 23950 | 44 |
| 401 | 20230714 | 140600 | 1452431150 | 24000 | 23950 | 24000 | 23950 | 566 |
| 402 | 20230714 | 140500 | 1438850450 | 24000 | 23950 | 24000 | 23900 | 239 |
| 403 | 20230714 | 140400 | 1433127150 | 23900 | 23900 | 23900 | 23900 | 2 |
| 404 | 20230714 | 140300 | 1433079350 | 23900 | 23950 | 23950 | 23900 | 12 |
| 405 | 20230714 | 140200 | 1432792450 | 23950 | 23950 | 23950 | 23900 | 48 |
| 406 | 20230714 | 140100 | 1431644350 | 23900 | 23950 | 23950 | 23900 | 33 |
| 407 | 20230714 | 140000 | 1430854500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 408 | 20230714 | 135900 | 1430854500 | 23900 | 23900 | 23900 | 23900 | 13 |
| 409 | 20230714 | 135800 | 1430543800 | 23900 | 23950 | 23950 | 23900 | 142 |
| 410 | 20230714 | 135700 | 1427149850 | 23900 | 23900 | 23900 | 23900 | 36 |
| 411 | 20230714 | 135600 | 1426289450 | 23850 | 23850 | 23900 | 23850 | 18 |
| 412 | 20230714 | 135500 | 1425859950 | 23900 | 23900 | 23900 | 23850 | 66 |
| 413 | 20230714 | 135400 | 1424283800 | 23850 | 23850 | 23850 | 23850 | 11 |
| 414 | 20230714 | 135300 | 1424021450 | 23900 | 23900 | 23900 | 23900 | 12 |
| 415 | 20230714 | 135200 | 1423734650 | 23850 | 23850 | 23900 | 23850 | 59 |
| 416 | 20230714 | 135100 | 1422326100 | 23850 | 23900 | 23900 | 23850 | 39 |
| 417 | 20230714 | 135000 | 1421394500 | 23850 | 23850 | 23850 | 23850 | 30 |
| 418 | 20230714 | 134900 | 1420679000 | 23850 | 23850 | 23850 | 23850 | 38 |
| 419 | 20230714 | 134800 | 1419772700 | 23900 | 23900 | 23900 | 23850 | 35 |
| 420 | 20230714 | 134700 | 1418936250 | 23850 | 23900 | 23900 | 23850 | 41 |
| 421 | 20230714 | 134600 | 1417956850 | 23900 | 23850 | 23900 | 23850 | 31 |
| 422 | 20230714 | 134500 | 1417217350 | 23900 | 23850 | 23900 | 23850 | 13 |
| 423 | 20230714 | 134400 | 1416906700 | 23850 | 23900 | 23900 | 23850 | 28 |
| 424 | 20230714 | 134300 | 1416238000 | 23900 | 23900 | 23900 | 23900 | 10 |
| 425 | 20230714 | 134200 | 1415999000 | 23850 | 23850 | 23850 | 23850 | 38 |
| 426 | 20230714 | 134100 | 1415092700 | 23900 | 23900 | 23900 | 23850 | 7 |
| 427 | 20230714 | 134000 | 1414925500 | 23900 | 23850 | 23900 | 23850 | 21 |
| 428 | 20230714 | 133900 | 1414424100 | 23850 | 23900 | 23900 | 23850 | 43 |
| 429 | 20230714 | 133800 | 1413397850 | 23850 | 23850 | 23850 | 23850 | 1 |
| 430 | 20230714 | 133700 | 1413374000 | 23850 | 23850 | 23850 | 23850 | 143 |
| 431 | 20230714 | 133600 | 1409963450 | 23850 | 23850 | 23900 | 23850 | 77 |
| 432 | 20230714 | 133500 | 1408125350 | 23850 | 23850 | 23900 | 23850 | 70 |
| 433 | 20230714 | 133400 | 1406454000 | 23900 | 23900 | 23900 | 23900 | 6 |
| 434 | 20230714 | 133300 | 1406310600 | 23850 | 23850 | 23850 | 23850 | 70 |
| 435 | 20230714 | 133200 | 1404641100 | 23850 | 23900 | 23900 | 23850 | 145 |
| 436 | 20230714 | 133100 | 1401176300 | 23900 | 23850 | 23900 | 23850 | 8 |
| 437 | 20230714 | 133000 | 1400985150 | 23850 | 23850 | 23850 | 23850 | 60 |
| 438 | 20230714 | 132900 | 1399554150 | 23850 | 23800 | 23850 | 23800 | 224 |
| 439 | 20230714 | 132800 | 1394211950 | 23850 | 23800 | 23850 | 23800 | 24 |
| 440 | 20230714 | 132700 | 1393640150 | 23850 | 23850 | 23850 | 23850 | 22 |
| 441 | 20230714 | 132600 | 1393115450 | 23800 | 23850 | 23850 | 23800 | 28 |
| 442 | 20230714 | 132500 | 1392448900 | 23800 | 23800 | 23800 | 23800 | 87 |
| 443 | 20230714 | 132400 | 1390378300 | 23850 | 23900 | 23900 | 23800 | 23 |
| 444 | 20230714 | 132300 | 1389829700 | 23850 | 23850 | 23850 | 23850 | 34 |
| 445 | 20230714 | 132200 | 1389018800 | 23850 | 23900 | 23900 | 23850 | 7 |
| 446 | 20230714 | 132100 | 1388851700 | 23850 | 23850 | 23850 | 23850 | 133 |
| 447 | 20230714 | 132000 | 1385679650 | 23850 | 23850 | 23850 | 23850 | 29 |
| 448 | 20230714 | 131900 | 1384988000 | 23800 | 23850 | 23850 | 23800 | 92 |
| 449 | 20230714 | 131800 | 1382794000 | 23850 | 23850 | 23900 | 23850 | 54 |
| 450 | 20230714 | 131700 | 1381505700 | 23850 | 23850 | 23900 | 23850 | 228 |
| 451 | 20230714 | 131600 | 1376067750 | 23900 | 23850 | 23900 | 23850 | 51 |
| 452 | 20230714 | 131500 | 1374849350 | 23850 | 23850 | 23850 | 23850 | 7 |
| 453 | 20230714 | 131400 | 1374682400 | 23900 | 23850 | 23900 | 23850 | 28 |
| 454 | 20230714 | 131300 | 1374014450 | 23850 | 23900 | 23900 | 23850 | 24 |
| 455 | 20230714 | 131200 | 1373441350 | 23900 | 23850 | 23900 | 23850 | 19 |
| 456 | 20230714 | 131100 | 1372987450 | 23850 | 23850 | 23850 | 23850 | 14 |
| 457 | 20230714 | 131000 | 1372653550 | 23850 | 23850 | 23850 | 23850 | 25 |
| 458 | 20230714 | 130900 | 1372057300 | 23900 | 23850 | 23900 | 23850 | 72 |
| 459 | 20230714 | 130800 | 1370339950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 460 | 20230714 | 130700 | 1370339950 | 23850 | 23900 | 23900 | 23850 | 34 |
| 461 | 20230714 | 130600 | 1369528650 | 23850 | 23850 | 23850 | 23850 | 10 |
| 462 | 20230714 | 130500 | 1369290150 | 23850 | 23850 | 23850 | 23850 | 21 |
| 463 | 20230714 | 130400 | 1368789300 | 23800 | 23800 | 23800 | 23800 | 12 |
| 464 | 20230714 | 130300 | 1368503700 | 23850 | 23800 | 23850 | 23800 | 4436 |
| 465 | 20230714 | 130200 | 1262926550 | 23800 | 23750 | 23800 | 23750 | 8 |
| 466 | 20230714 | 130100 | 1262736350 | 23750 | 23750 | 23750 | 23750 | 36 |
| 467 | 20230714 | 130000 | 1261881350 | 23800 | 23800 | 23800 | 23800 | 700 |
| 468 | 20230714 | 125900 | 1245221350 | 23800 | 23800 | 23800 | 23800 | 10 |
| 469 | 20230714 | 125800 | 1244983350 | 23800 | 23800 | 23800 | 23800 | 38 |
| 470 | 20230714 | 125700 | 1244078950 | 23850 | 23850 | 23850 | 23800 | 161 |
| 471 | 20230714 | 125600 | 1240239150 | 23850 | 23900 | 23900 | 23850 | 84 |
| 472 | 20230714 | 125500 | 1238233750 | 23850 | 23900 | 23900 | 23850 | 6 |
| 473 | 20230714 | 125400 | 1238090500 | 23850 | 23900 | 23900 | 23850 | 40 |
| 474 | 20230714 | 125300 | 1237136350 | 23900 | 23900 | 23900 | 23900 | 14 |
| 475 | 20230714 | 125200 | 1236801750 | 23900 | 23850 | 23900 | 23850 | 16 |
| 476 | 20230714 | 125100 | 1236420050 | 23900 | 23900 | 23900 | 23850 | 17 |
| 477 | 20230714 | 125000 | 1236014100 | 23950 | 23900 | 23950 | 23900 | 60 |
| 478 | 20230714 | 124900 | 1234579950 | 23950 | 23900 | 23950 | 23900 | 59 |
| 479 | 20230714 | 124800 | 1233169400 | 23900 | 23950 | 23950 | 23900 | 31 |
| 480 | 20230714 | 124700 | 1232428400 | 23900 | 23900 | 23900 | 23900 | 551 |
| 481 | 20230714 | 124600 | 1219259500 | 23900 | 23900 | 23900 | 23900 | 14 |
| 482 | 20230714 | 124500 | 1218924900 | 23900 | 23850 | 23900 | 23850 | 57 |
| 483 | 20230714 | 124400 | 1217564550 | 23900 | 23850 | 23900 | 23850 | 3 |
| 484 | 20230714 | 124300 | 1217492900 | 23900 | 23900 | 23900 | 23900 | 3 |
| 485 | 20230714 | 124200 | 1217421200 | 23850 | 23900 | 23900 | 23850 | 133 |
| 486 | 20230714 | 124100 | 1214244700 | 23900 | 23900 | 23900 | 23900 | 24 |
| 487 | 20230714 | 124000 | 1213671100 | 23950 | 23950 | 23950 | 23950 | 212 |
| 488 | 20230714 | 123900 | 1208593700 | 23950 | 23950 | 23950 | 23950 | 71 |
| 489 | 20230714 | 123800 | 1206893250 | 23900 | 23900 | 23950 | 23900 | 18 |
| 490 | 20230714 | 123700 | 1206462900 | 23900 | 23900 | 23900 | 23900 | 2 |
| 491 | 20230714 | 123600 | 1206415100 | 23950 | 23950 | 23950 | 23950 | 3 |
| 492 | 20230714 | 123500 | 1206343250 | 23900 | 23900 | 23950 | 23900 | 255 |
| 493 | 20230714 | 123400 | 1200238300 | 23950 | 23950 | 23950 | 23950 | 211 |
| 494 | 20230714 | 123300 | 1195184850 | 23900 | 23900 | 23950 | 23900 | 13 |
| 495 | 20230714 | 123200 | 1194874050 | 23900 | 23900 | 23900 | 23900 | 28 |
| 496 | 20230714 | 123100 | 1194204850 | 23900 | 24000 | 24000 | 23900 | 56 |
| 497 | 20230714 | 123000 | 1192863250 | 24100 | 23900 | 24100 | 23900 | 4613 |
| 498 | 20230714 | 122900 | 1082311250 | 23900 | 23850 | 23900 | 23850 | 68 |
| 499 | 20230714 | 122800 | 1080687450 | 23900 | 23900 | 23900 | 23850 | 297 |
| 500 | 20230714 | 122700 | 1073589350 | 23850 | 23650 | 23850 | 23650 | 2832 |
| 501 | 20230714 | 122600 | 1006120600 | 23650 | 23700 | 23700 | 23650 | 13 |
| 502 | 20230714 | 122500 | 1005813000 | 23650 | 23650 | 23650 | 23650 | 29 |
| 503 | 20230714 | 122400 | 1005127150 | 23700 | 23700 | 23700 | 23700 | 100 |
| 504 | 20230714 | 122300 | 1002757150 | 23650 | 23650 | 23700 | 23650 | 37 |
| 505 | 20230714 | 122200 | 1001881950 | 23650 | 23650 | 23650 | 23650 | 14 |
| 506 | 20230714 | 122100 | 1001550850 | 23650 | 23700 | 23700 | 23650 | 15 |
| 507 | 20230714 | 122000 | 1001196000 | 23650 | 23650 | 23650 | 23650 | 1 |
| 508 | 20230714 | 121900 | 1001172350 | 23650 | 23650 | 23650 | 23650 | 48 |
| 509 | 20230714 | 121800 | 1000037150 | 23700 | 23650 | 23700 | 23650 | 7 |
| 510 | 20230714 | 121700 | 999871450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 511 | 20230714 | 121600 | 999871450 | 23650 | 23650 | 23700 | 23650 | 41 |
| 512 | 20230714 | 121500 | 998901550 | 23650 | 23650 | 23650 | 23650 | 4 |
| 513 | 20230714 | 121400 | 998806950 | 23650 | 23700 | 23700 | 23650 | 40 |
| 514 | 20230714 | 121300 | 997860850 | 23650 | 23650 | 23650 | 23650 | 34 |
| 515 | 20230714 | 121200 | 997056750 | 23650 | 23650 | 23650 | 23650 | 10 |
| 516 | 20230714 | 121100 | 996820250 | 23650 | 23700 | 23700 | 23650 | 6 |
| 517 | 20230714 | 121000 | 996678200 | 23650 | 23600 | 23650 | 23600 | 16 |
| 518 | 20230714 | 120900 | 996299850 | 23650 | 23700 | 23750 | 23650 | 78 |
| 519 | 20230714 | 120800 | 994453850 | 23700 | 23650 | 23700 | 23650 | 200 |
| 520 | 20230714 | 120700 | 989714250 | 23650 | 23700 | 23700 | 23650 | 20 |
| 521 | 20230714 | 120600 | 989240750 | 23700 | 23650 | 23700 | 23650 | 94 |
| 522 | 20230714 | 120500 | 987017500 | 23650 | 23650 | 23650 | 23650 | 4 |
| 523 | 20230714 | 120400 | 986922900 | 23650 | 23700 | 23700 | 23650 | 14 |
| 524 | 20230714 | 120300 | 986591600 | 23650 | 23650 | 23650 | 23650 | 26 |
| 525 | 20230714 | 120200 | 985976700 | 23650 | 23700 | 23700 | 23650 | 104 |
| 526 | 20230714 | 120100 | 983516450 | 23700 | 23650 | 23700 | 23650 | 27 |
| 527 | 20230714 | 120000 | 982876700 | 23700 | 23700 | 23700 | 23700 | 10 |
| 528 | 20230714 | 115900 | 982639700 | 23700 | 23800 | 23800 | 23700 | 354 |
| 529 | 20230714 | 115800 | 974219750 | 23800 | 23550 | 23800 | 23550 | 1402 |
| 530 | 20230714 | 115700 | 940928900 | 23550 | 23550 | 23550 | 23500 | 78 |
| 531 | 20230714 | 115600 | 939092500 | 23600 | 23550 | 23600 | 23550 | 4 |
| 532 | 20230714 | 115500 | 938998200 | 23600 | 23550 | 23600 | 23550 | 217 |
| 533 | 20230714 | 115400 | 933877850 | 23550 | 23550 | 23600 | 23500 | 357 |
| 534 | 20230714 | 115300 | 925463050 | 23500 | 23550 | 23550 | 23500 | 15 |
| 535 | 20230714 | 115200 | 925109850 | 23550 | 23600 | 23600 | 23550 | 13 |
| 536 | 20230714 | 115100 | 924803550 | 23550 | 23600 | 23600 | 23550 | 18 |
| 537 | 20230714 | 115000 | 924379600 | 23550 | 23550 | 23600 | 23550 | 331 |
| 538 | 20230714 | 114900 | 916582800 | 23550 | 23550 | 23550 | 23550 | 2 |
| 539 | 20230714 | 114800 | 916535700 | 23650 | 23500 | 23650 | 23450 | 146 |
| 540 | 20230714 | 114700 | 913105250 | 23450 | 23500 | 23500 | 23450 | 28 |
| 541 | 20230714 | 114600 | 912448500 | 23450 | 23450 | 23450 | 23450 | 1 |
| 542 | 20230714 | 114500 | 912425050 | 23450 | 23450 | 23450 | 23450 | 10 |
| 543 | 20230714 | 114400 | 912190550 | 23450 | 23500 | 23500 | 23450 | 27 |
| 544 | 20230714 | 114300 | 911557250 | 23450 | 23450 | 23450 | 23450 | 10 |
| 545 | 20230714 | 114200 | 911322750 | 23450 | 23500 | 23500 | 23450 | 32 |
| 546 | 20230714 | 114100 | 910570850 | 23450 | 23400 | 23500 | 23400 | 424 |
| 547 | 20230714 | 114000 | 900627300 | 23400 | 23500 | 23500 | 23400 | 349 |
| 548 | 20230714 | 113900 | 892444350 | 23500 | 23450 | 23500 | 23450 | 4 |
| 549 | 20230714 | 113800 | 892350400 | 23500 | 23550 | 23550 | 23500 | 49 |
| 550 | 20230714 | 113700 | 891198700 | 23550 | 23550 | 23600 | 23550 | 184 |
| 551 | 20230714 | 113600 | 886862900 | 23450 | 23550 | 23550 | 23450 | 211 |
| 552 | 20230714 | 113500 | 881905000 | 23700 | 23550 | 23700 | 23550 | 486 |
| 553 | 20230714 | 113400 | 870407250 | 23500 | 23600 | 23600 | 23500 | 104 |
| 554 | 20230714 | 113300 | 867953250 | 23450 | 23450 | 23450 | 23450 | 308 |
| 555 | 20230714 | 113200 | 860730650 | 23400 | 23400 | 23450 | 23400 | 8 |
| 556 | 20230714 | 113100 | 860543200 | 23350 | 23400 | 23400 | 23350 | 813 |
| 557 | 20230714 | 113000 | 841532100 | 23350 | 23400 | 23400 | 23350 | 108 |
| 558 | 20230714 | 112900 | 839010150 | 23350 | 23350 | 23400 | 23350 | 12 |
| 559 | 20230714 | 112800 | 838729900 | 23350 | 23400 | 23400 | 23350 | 57 |
| 560 | 20230714 | 112700 | 837398000 | 23350 | 23450 | 23450 | 23350 | 2427 |
| 561 | 20230714 | 112600 | 780673800 | 23450 | 23450 | 23450 | 23450 | 10 |
| 562 | 20230714 | 112500 | 780439300 | 23500 | 23500 | 23500 | 23450 | 6 |
| 563 | 20230714 | 112400 | 780298400 | 23450 | 23500 | 23500 | 23450 | 95 |
| 564 | 20230714 | 112300 | 778067900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 565 | 20230714 | 112200 | 778067900 | 23500 | 23450 | 23500 | 23450 | 13 |
| 566 | 20230714 | 112100 | 777762950 | 23500 | 23500 | 23500 | 23450 | 41 |
| 567 | 20230714 | 112000 | 776800700 | 23500 | 23500 | 23500 | 23500 | 5 |
| 568 | 20230714 | 111900 | 776683200 | 23450 | 23500 | 23500 | 23450 | 32 |
| 569 | 20230714 | 111800 | 775931700 | 23550 | 23550 | 23550 | 23550 | 5 |
| 570 | 20230714 | 111700 | 775813950 | 23500 | 23500 | 23500 | 23500 | 513 |
| 571 | 20230714 | 111600 | 763758450 | 23550 | 23550 | 23550 | 23550 | 120 |
| 572 | 20230714 | 111500 | 760932450 | 23500 | 23500 | 23550 | 23500 | 6 |
| 573 | 20230714 | 111400 | 760791300 | 23500 | 23500 | 23500 | 23500 | 14 |
| 574 | 20230714 | 111300 | 760462300 | 23500 | 23600 | 23600 | 23500 | 2104 |
| 575 | 20230714 | 111200 | 710999400 | 23550 | 23550 | 23600 | 23550 | 348 |
| 576 | 20230714 | 111100 | 702788350 | 23600 | 23550 | 23600 | 23550 | 20 |
| 577 | 20230714 | 111000 | 702317300 | 23600 | 23500 | 23600 | 23500 | 20 |
| 578 | 20230714 | 110900 | 701846300 | 23500 | 23450 | 23500 | 23450 | 212 |
| 579 | 20230714 | 110800 | 696866500 | 23450 | 23500 | 23500 | 23450 | 29 |
| 580 | 20230714 | 110700 | 696186300 | 23450 | 23500 | 23500 | 23450 | 974 |
| 581 | 20230714 | 110600 | 673298850 | 23550 | 23550 | 23550 | 23550 | 267 |
| 582 | 20230714 | 110500 | 667011000 | 23550 | 23500 | 23550 | 23500 | 39 |
| 583 | 20230714 | 110400 | 666094350 | 23550 | 23500 | 23550 | 23500 | 10 |
| 584 | 20230714 | 110300 | 665859050 | 23550 | 23500 | 23550 | 23500 | 526 |
| 585 | 20230714 | 110200 | 653497250 | 23500 | 23500 | 23500 | 23500 | 27 |
| 586 | 20230714 | 110100 | 652862750 | 23550 | 23550 | 23550 | 23500 | 100 |
| 587 | 20230714 | 110000 | 650507950 | 23500 | 23550 | 23550 | 23500 | 157 |
| 588 | 20230714 | 105900 | 646811100 | 23550 | 23550 | 23550 | 23550 | 118 |
| 589 | 20230714 | 105800 | 644032200 | 23550 | 23550 | 23600 | 23550 | 13 |
| 590 | 20230714 | 105700 | 643725950 | 23600 | 23600 | 23600 | 23550 | 32 |
| 591 | 20230714 | 105600 | 642970900 | 23600 | 23550 | 23600 | 23550 | 675 |
| 592 | 20230714 | 105500 | 627074500 | 23500 | 23550 | 23550 | 23500 | 23 |
| 593 | 20230714 | 105400 | 626533400 | 23500 | 23500 | 23500 | 23500 | 4 |
| 594 | 20230714 | 105300 | 626439400 | 23500 | 23500 | 23500 | 23500 | 10 |
| 595 | 20230714 | 105200 | 626204400 | 23500 | 23550 | 23550 | 23500 | 27 |
| 596 | 20230714 | 105100 | 625569800 | 23500 | 23500 | 23500 | 23500 | 16 |
| 597 | 20230714 | 105000 | 625193800 | 23550 | 23550 | 23600 | 23550 | 289 |
| 598 | 20230714 | 104900 | 618387800 | 23500 | 23550 | 23550 | 23500 | 29 |
| 599 | 20230714 | 104800 | 617706050 | 23550 | 23500 | 23550 | 23500 | 92 |
| 600 | 20230714 | 104700 | 615540000 | 23550 | 23500 | 23550 | 23500 | 74 |
| 601 | 20230714 | 104600 | 613800950 | 23500 | 23550 | 23550 | 23500 | 71 |
| 602 | 20230714 | 104500 | 612131650 | 23600 | 23550 | 23600 | 23550 | 3 |
| 603 | 20230714 | 104400 | 612060950 | 23600 | 23550 | 23600 | 23550 | 81 |
| 604 | 20230714 | 104300 | 610153100 | 23550 | 23550 | 23550 | 23550 | 25 |
| 605 | 20230714 | 104200 | 609564350 | 23550 | 23550 | 23550 | 23550 | 7 |
| 606 | 20230714 | 104100 | 609399500 | 23550 | 23550 | 23550 | 23550 | 75 |
| 607 | 20230714 | 104000 | 607633250 | 23550 | 23550 | 23550 | 23550 | 29 |
| 608 | 20230714 | 103900 | 606950300 | 23600 | 23550 | 23600 | 23550 | 27 |
| 609 | 20230714 | 103800 | 606313600 | 23600 | 23600 | 23600 | 23550 | 8 |
| 610 | 20230714 | 103700 | 606124900 | 23600 | 23550 | 23600 | 23550 | 53 |
| 611 | 20230714 | 103600 | 604874250 | 23550 | 23600 | 23600 | 23550 | 94 |
| 612 | 20230714 | 103500 | 602658450 | 23600 | 23600 | 23600 | 23600 | 1 |
| 613 | 20230714 | 103400 | 602634850 | 23600 | 23550 | 23600 | 23550 | 277 |
| 614 | 20230714 | 103300 | 596110550 | 23600 | 23550 | 23600 | 23550 | 100 |
| 615 | 20230714 | 103200 | 593755500 | 23550 | 23550 | 23550 | 23550 | 220 |
| 616 | 20230714 | 103100 | 588574500 | 23450 | 23550 | 23550 | 23450 | 13 |
| 617 | 20230714 | 103000 | 588268450 | 23500 | 23550 | 23550 | 23500 | 32 |
| 618 | 20230714 | 102900 | 587516300 | 23550 | 23500 | 23550 | 23500 | 274 |
| 619 | 20230714 | 102800 | 581076300 | 23450 | 23450 | 23450 | 23450 | 2 |
| 620 | 20230714 | 102700 | 581029400 | 23500 | 23450 | 23500 | 23400 | 30 |
| 621 | 20230714 | 102600 | 580326000 | 23450 | 23450 | 23450 | 23450 | 0 |
| 622 | 20230714 | 102500 | 580326000 | 23450 | 23450 | 23450 | 23450 | 54 |
| 623 | 20230714 | 102400 | 579059700 | 23450 | 23400 | 23450 | 23400 | 108 |
| 624 | 20230714 | 102300 | 576527300 | 23400 | 23450 | 23450 | 23400 | 109 |
| 625 | 20230714 | 102200 | 573972500 | 23450 | 23450 | 23450 | 23450 | 32 |
| 626 | 20230714 | 102100 | 573222100 | 23450 | 23450 | 23450 | 23450 | 58 |
| 627 | 20230714 | 102000 | 571862000 | 23450 | 23500 | 23550 | 23450 | 112 |
| 628 | 20230714 | 101900 | 569230150 | 23450 | 23450 | 23450 | 23400 | 161 |
| 629 | 20230714 | 101800 | 565457350 | 23450 | 23450 | 23450 | 23400 | 129 |
| 630 | 20230714 | 101700 | 562432350 | 23400 | 23400 | 23450 | 23400 | 172 |
| 631 | 20230714 | 101600 | 558407450 | 23400 | 23450 | 23450 | 23400 | 3 |
| 632 | 20230714 | 101500 | 558337200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 633 | 20230714 | 101400 | 558337200 | 23450 | 23400 | 23450 | 23400 | 39 |
| 634 | 20230714 | 101300 | 557424100 | 23450 | 23450 | 23450 | 23450 | 11 |
| 635 | 20230714 | 101200 | 557166150 | 23450 | 23450 | 23450 | 23450 | 121 |
| 636 | 20230714 | 101100 | 554328700 | 23450 | 23450 | 23500 | 23450 | 318 |
| 637 | 20230714 | 101000 | 546871050 | 23450 | 23550 | 23550 | 23450 | 35 |
| 638 | 20230714 | 100900 | 546050200 | 23500 | 23500 | 23500 | 23450 | 420 |
| 639 | 20230714 | 100800 | 536194700 | 23550 | 23500 | 23550 | 23500 | 2 |
| 640 | 20230714 | 100700 | 536147650 | 23450 | 23450 | 23550 | 23450 | 403 |
| 641 | 20230714 | 100600 | 526692550 | 23500 | 23500 | 23500 | 23500 | 46 |
| 642 | 20230714 | 100500 | 525611550 | 23500 | 23500 | 23500 | 23450 | 309 |
| 643 | 20230714 | 100400 | 518350100 | 23500 | 23500 | 23500 | 23450 | 385 |
| 644 | 20230714 | 100300 | 509302700 | 23450 | 23500 | 23500 | 23450 | 162 |
| 645 | 20230714 | 100200 | 505495850 | 23500 | 23500 | 23500 | 23500 | 101 |
| 646 | 20230714 | 100100 | 503122350 | 23500 | 23500 | 23500 | 23500 | 296 |
| 647 | 20230714 | 100000 | 496166350 | 23500 | 23550 | 23550 | 23500 | 109 |
| 648 | 20230714 | 095900 | 493599650 | 23550 | 23550 | 23550 | 23500 | 63 |
| 649 | 20230714 | 095800 | 492118500 | 23550 | 23500 | 23550 | 23500 | 26 |
| 650 | 20230714 | 095700 | 491507450 | 23550 | 23600 | 23600 | 23550 | 34 |
| 651 | 20230714 | 095600 | 490706700 | 23650 | 23550 | 23650 | 23550 | 490 |
| 652 | 20230714 | 095500 | 479165450 | 23550 | 23600 | 23600 | 23450 | 1312 |
| 653 | 20230714 | 095400 | 448323150 | 23600 | 23650 | 23650 | 23600 | 587 |
| 654 | 20230714 | 095300 | 434462000 | 23700 | 23750 | 23750 | 23700 | 138 |
| 655 | 20230714 | 095200 | 431190500 | 23750 | 23750 | 23750 | 23750 | 31 |
| 656 | 20230714 | 095100 | 430454250 | 23750 | 23750 | 23750 | 23750 | 44 |
| 657 | 20230714 | 095000 | 429409250 | 23750 | 23750 | 23750 | 23700 | 30 |
| 658 | 20230714 | 094900 | 428697000 | 23700 | 23750 | 23750 | 23700 | 35 |
| 659 | 20230714 | 094800 | 427867100 | 23750 | 23750 | 23750 | 23750 | 28 |
| 660 | 20230714 | 094700 | 427202100 | 23750 | 23750 | 23750 | 23700 | 32 |
| 661 | 20230714 | 094600 | 426442400 | 23750 | 23750 | 23750 | 23750 | 24 |
| 662 | 20230714 | 094500 | 425872400 | 23750 | 23750 | 23750 | 23750 | 26 |
| 663 | 20230714 | 094400 | 425254900 | 23750 | 23750 | 23750 | 23750 | 24 |
| 664 | 20230714 | 094300 | 424684900 | 23650 | 23800 | 23800 | 23650 | 777 |
| 665 | 20230714 | 094200 | 406239300 | 23800 | 23850 | 23850 | 23800 | 182 |
| 666 | 20230714 | 094100 | 401907300 | 23850 | 23850 | 23900 | 23800 | 62 |
| 667 | 20230714 | 094000 | 400428550 | 23850 | 23850 | 23850 | 23800 | 87 |
| 668 | 20230714 | 093900 | 398353800 | 23850 | 23900 | 23950 | 23850 | 129 |
| 669 | 20230714 | 093800 | 395270300 | 23850 | 23900 | 23900 | 23850 | 560 |
| 670 | 20230714 | 093700 | 381898700 | 23800 | 23850 | 23850 | 23800 | 316 |
| 671 | 20230714 | 093600 | 374366600 | 23850 | 23800 | 23850 | 23800 | 64 |
| 672 | 20230714 | 093500 | 372842800 | 23800 | 23900 | 23900 | 23800 | 735 |
| 673 | 20230714 | 093400 | 355341550 | 23900 | 23850 | 23900 | 23800 | 501 |
| 674 | 20230714 | 093300 | 343372950 | 23900 | 23850 | 23900 | 23800 | 99 |
| 675 | 20230714 | 093200 | 341008850 | 23850 | 23800 | 23850 | 23700 | 1863 |
| 676 | 20230714 | 093100 | 296767450 | 23800 | 23700 | 23800 | 23700 | 268 |
| 677 | 20230714 | 093000 | 290415550 | 23700 | 23800 | 23800 | 23700 | 21 |
| 678 | 20230714 | 092900 | 289916150 | 23800 | 23800 | 23800 | 23800 | 81 |
| 679 | 20230714 | 092800 | 287988350 | 23800 | 23800 | 23800 | 23800 | 61 |
| 680 | 20230714 | 092700 | 286536550 | 23750 | 23750 | 23750 | 23750 | 293 |
| 681 | 20230714 | 092600 | 279577800 | 23700 | 23750 | 23750 | 23700 | 139 |
| 682 | 20230714 | 092500 | 276277050 | 23750 | 23800 | 23800 | 23750 | 119 |
| 683 | 20230714 | 092400 | 273450750 | 23800 | 23800 | 23800 | 23700 | 899 |
| 684 | 20230714 | 092300 | 252142750 | 23800 | 23750 | 23800 | 23700 | 24 |
| 685 | 20230714 | 092200 | 251572700 | 23800 | 23800 | 23850 | 23700 | 878 |
| 686 | 20230714 | 092100 | 230695400 | 23800 | 23800 | 23850 | 23750 | 38 |
| 687 | 20230714 | 092000 | 229792700 | 23800 | 23750 | 23850 | 23750 | 610 |
| 688 | 20230714 | 091900 | 215304600 | 23900 | 23900 | 23900 | 23800 | 21 |
| 689 | 20230714 | 091800 | 214804600 | 23900 | 23850 | 23900 | 23850 | 1715 |
| 690 | 20230714 | 091700 | 173901800 | 23850 | 23850 | 23850 | 23800 | 265 |
| 691 | 20230714 | 091600 | 167582750 | 23900 | 23900 | 23900 | 23800 | 103 |
| 692 | 20230714 | 091500 | 165128000 | 23950 | 23800 | 23950 | 23800 | 632 |
| 693 | 20230714 | 091400 | 150006200 | 23700 | 23800 | 23800 | 23700 | 95 |
| 694 | 20230714 | 091300 | 147750850 | 23800 | 23800 | 23800 | 23800 | 13 |
| 695 | 20230714 | 091200 | 147441450 | 23850 | 23700 | 23950 | 23700 | 554 |
| 696 | 20230714 | 091100 | 134239450 | 23600 | 23700 | 23700 | 23600 | 939 |
| 697 | 20230714 | 091000 | 112025050 | 23700 | 23600 | 23700 | 23600 | 14 |
| 698 | 20230714 | 090900 | 111694450 | 23600 | 23750 | 23750 | 23600 | 212 |
| 699 | 20230714 | 090800 | 106689450 | 23750 | 23750 | 23750 | 23550 | 1146 |
| 700 | 20230714 | 090700 | 79594400 | 23750 | 23750 | 23750 | 23750 | 1 |
| 701 | 20230714 | 090600 | 79570650 | 23750 | 23700 | 23750 | 23650 | 389 |
| 702 | 20230714 | 090500 | 70363950 | 23700 | 23750 | 23750 | 23650 | 606 |
| 703 | 20230714 | 090400 | 56009150 | 23750 | 23750 | 23750 | 23750 | 196 |
| 704 | 20230714 | 090300 | 51354150 | 23750 | 23750 | 23750 | 23750 | 2 |
| 705 | 20230714 | 090200 | 51306650 | 23750 | 23800 | 23800 | 23750 | 88 |
| 706 | 20230714 | 090100 | 49216500 | 23800 | 23800 | 23800 | 23750 | 85 |
| 707 | 20230714 | 090000 | 47193700 | 23800 | 23900 | 23950 | 23800 | 1975 |