35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 200200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 3 | 20230713 | 200100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 4 | 20230713 | 200000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 5 | 20230713 | 195900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 6 | 20230713 | 195800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 7 | 20230713 | 195700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 8 | 20230713 | 195600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 9 | 20230713 | 195500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 10 | 20230713 | 195400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 11 | 20230713 | 195300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 12 | 20230713 | 195200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 13 | 20230713 | 195100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 14 | 20230713 | 195000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 15 | 20230713 | 194900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 16 | 20230713 | 194800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 17 | 20230713 | 194700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 18 | 20230713 | 194600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 19 | 20230713 | 194500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 20 | 20230713 | 194400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 21 | 20230713 | 194300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 22 | 20230713 | 194200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 23 | 20230713 | 194100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 24 | 20230713 | 194000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 25 | 20230713 | 193900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 26 | 20230713 | 193800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 27 | 20230713 | 193700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 28 | 20230713 | 193600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 29 | 20230713 | 193500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 30 | 20230713 | 193400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 31 | 20230713 | 193300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 32 | 20230713 | 193200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 33 | 20230713 | 193100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 34 | 20230713 | 193000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 35 | 20230713 | 192900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 36 | 20230713 | 192800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 37 | 20230713 | 192700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 38 | 20230713 | 192600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 39 | 20230713 | 192500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 40 | 20230713 | 192400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 41 | 20230713 | 192300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 42 | 20230713 | 192200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 43 | 20230713 | 192100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 44 | 20230713 | 192000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 45 | 20230713 | 191900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 46 | 20230713 | 191800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 47 | 20230713 | 191700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 48 | 20230713 | 191600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 49 | 20230713 | 191500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 50 | 20230713 | 191400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 51 | 20230713 | 191300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 52 | 20230713 | 191200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 53 | 20230713 | 191100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 54 | 20230713 | 191000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 55 | 20230713 | 190900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 56 | 20230713 | 190800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 57 | 20230713 | 190700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 58 | 20230713 | 190600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 59 | 20230713 | 190500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 60 | 20230713 | 190400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 61 | 20230713 | 190300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 62 | 20230713 | 190200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 63 | 20230713 | 190100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 64 | 20230713 | 190000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 65 | 20230713 | 185900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 66 | 20230713 | 185800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 67 | 20230713 | 185700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 68 | 20230713 | 185600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 69 | 20230713 | 185500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 70 | 20230713 | 185400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 71 | 20230713 | 185300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 72 | 20230713 | 185200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 73 | 20230713 | 185100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 74 | 20230713 | 185000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 75 | 20230713 | 184900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 76 | 20230713 | 184800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 77 | 20230713 | 184700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 78 | 20230713 | 184600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 79 | 20230713 | 184500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 80 | 20230713 | 184400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 81 | 20230713 | 184300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 82 | 20230713 | 184200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 83 | 20230713 | 184100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 84 | 20230713 | 184000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 85 | 20230713 | 183900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 86 | 20230713 | 183800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 87 | 20230713 | 183700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 88 | 20230713 | 183600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 89 | 20230713 | 183500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 90 | 20230713 | 183400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 91 | 20230713 | 183300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 92 | 20230713 | 183200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 93 | 20230713 | 183100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 94 | 20230713 | 183000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 95 | 20230713 | 182900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 96 | 20230713 | 182800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 97 | 20230713 | 182700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 98 | 20230713 | 182600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 99 | 20230713 | 182500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 100 | 20230713 | 182400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 101 | 20230713 | 182300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 102 | 20230713 | 182200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 103 | 20230713 | 182100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 104 | 20230713 | 182000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 105 | 20230713 | 181900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 106 | 20230713 | 181800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 107 | 20230713 | 181700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 108 | 20230713 | 181600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 109 | 20230713 | 181500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 110 | 20230713 | 181400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 111 | 20230713 | 181300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 112 | 20230713 | 181200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 113 | 20230713 | 181100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 114 | 20230713 | 181000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 115 | 20230713 | 180900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 116 | 20230713 | 180800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 117 | 20230713 | 180700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 118 | 20230713 | 180600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 119 | 20230713 | 180500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 120 | 20230713 | 180400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 121 | 20230713 | 180300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 122 | 20230713 | 180200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 123 | 20230713 | 180100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 124 | 20230713 | 180000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 125 | 20230713 | 175900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 126 | 20230713 | 175800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 127 | 20230713 | 175700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 128 | 20230713 | 175600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 129 | 20230713 | 175500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 130 | 20230713 | 175400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 131 | 20230713 | 175300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 132 | 20230713 | 175200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 133 | 20230713 | 175100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 134 | 20230713 | 175000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 135 | 20230713 | 174900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 136 | 20230713 | 174800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 137 | 20230713 | 174700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 138 | 20230713 | 174600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 139 | 20230713 | 174500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 140 | 20230713 | 174400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 141 | 20230713 | 174300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 142 | 20230713 | 174200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 143 | 20230713 | 174100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 144 | 20230713 | 174000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 145 | 20230713 | 173900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 146 | 20230713 | 173800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 147 | 20230713 | 173700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 148 | 20230713 | 173600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 149 | 20230713 | 173500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 150 | 20230713 | 173400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 151 | 20230713 | 173300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 152 | 20230713 | 173200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 153 | 20230713 | 173100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 154 | 20230713 | 173000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 155 | 20230713 | 172900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 156 | 20230713 | 172800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 157 | 20230713 | 172700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 158 | 20230713 | 172600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 159 | 20230713 | 172500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 160 | 20230713 | 172400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 161 | 20230713 | 172300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 162 | 20230713 | 172200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 163 | 20230713 | 172100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 164 | 20230713 | 172000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 165 | 20230713 | 171900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 166 | 20230713 | 171800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 167 | 20230713 | 171700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 168 | 20230713 | 171600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 169 | 20230713 | 171500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 170 | 20230713 | 171400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 171 | 20230713 | 171300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 172 | 20230713 | 171200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 173 | 20230713 | 171100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 174 | 20230713 | 171000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 175 | 20230713 | 170900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 176 | 20230713 | 170800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 177 | 20230713 | 170700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 178 | 20230713 | 170600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 179 | 20230713 | 170500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 180 | 20230713 | 170400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 181 | 20230713 | 170300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 182 | 20230713 | 170200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 183 | 20230713 | 170100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 184 | 20230713 | 170000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 185 | 20230713 | 165900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 186 | 20230713 | 165800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 187 | 20230713 | 165700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20230713 | 165600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20230713 | 165500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20230713 | 165400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20230713 | 165300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20230713 | 165200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20230713 | 165100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20230713 | 165000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20230713 | 164900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20230713 | 164800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20230713 | 164700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 198 | 20230713 | 164600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 199 | 20230713 | 164500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 200 | 20230713 | 164400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 201 | 20230713 | 164300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 202 | 20230713 | 164200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 203 | 20230713 | 164100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 204 | 20230713 | 164000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 205 | 20230713 | 163900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 206 | 20230713 | 163800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 207 | 20230713 | 163700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 208 | 20230713 | 163600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 209 | 20230713 | 163500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 210 | 20230713 | 163400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 211 | 20230713 | 163300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 212 | 20230713 | 163200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 213 | 20230713 | 163100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 214 | 20230713 | 163000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 215 | 20230713 | 162900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 216 | 20230713 | 162800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 217 | 20230713 | 162700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 218 | 20230713 | 162600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 219 | 20230713 | 162500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 220 | 20230713 | 162400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 221 | 20230713 | 162300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 222 | 20230713 | 162200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 223 | 20230713 | 162100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 224 | 20230713 | 162000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 225 | 20230713 | 161900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 226 | 20230713 | 161800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 227 | 20230713 | 161700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 228 | 20230713 | 161600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 229 | 20230713 | 161500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 230 | 20230713 | 161400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 231 | 20230713 | 161300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 232 | 20230713 | 161200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 233 | 20230713 | 161100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 234 | 20230713 | 161000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 235 | 20230713 | 160900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 236 | 20230713 | 160800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 237 | 20230713 | 160700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 238 | 20230713 | 160600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 239 | 20230713 | 160500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 240 | 20230713 | 160400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 241 | 20230713 | 160300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 242 | 20230713 | 160200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 243 | 20230713 | 160100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 244 | 20230713 | 160000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 245 | 20230713 | 155900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 246 | 20230713 | 155800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 247 | 20230713 | 155700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 248 | 20230713 | 155600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 249 | 20230713 | 155500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 250 | 20230713 | 155400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 251 | 20230713 | 155300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 252 | 20230713 | 155200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 253 | 20230713 | 155100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 254 | 20230713 | 155000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 255 | 20230713 | 154900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 256 | 20230713 | 154800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 257 | 20230713 | 154700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 258 | 20230713 | 154600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 259 | 20230713 | 154500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 260 | 20230713 | 154400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 261 | 20230713 | 154300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 262 | 20230713 | 154200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 263 | 20230713 | 154100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 264 | 20230713 | 154000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 265 | 20230713 | 153900 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 266 | 20230713 | 153800 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 267 | 20230713 | 153700 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 268 | 20230713 | 153600 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 269 | 20230713 | 153500 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 270 | 20230713 | 153400 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 271 | 20230713 | 153300 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 272 | 20230713 | 153200 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 273 | 20230713 | 153100 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 0 |
| 274 | 20230713 | 153000 | 3272842950 | 24650 | 24650 | 24650 | 24650 | 643 |
| 275 | 20230713 | 152900 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 276 | 20230713 | 152800 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 277 | 20230713 | 152700 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 278 | 20230713 | 152600 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 279 | 20230713 | 152500 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 280 | 20230713 | 152400 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 281 | 20230713 | 152300 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 282 | 20230713 | 152200 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 283 | 20230713 | 152100 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 284 | 20230713 | 152000 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 285 | 20230713 | 151900 | 3256993000 | 24600 | 24600 | 24600 | 24600 | 61 |
| 286 | 20230713 | 151800 | 3255492400 | 24550 | 24600 | 24600 | 24550 | 18 |
| 287 | 20230713 | 151700 | 3255049800 | 24600 | 24700 | 24700 | 24600 | 421 |
| 288 | 20230713 | 151600 | 3244687450 | 24600 | 24700 | 24700 | 24600 | 9 |
| 289 | 20230713 | 151500 | 3244465350 | 24600 | 24700 | 24700 | 24600 | 8 |
| 290 | 20230713 | 151400 | 3244268250 | 24600 | 24700 | 24700 | 24600 | 22 |
| 291 | 20230713 | 151300 | 3243725150 | 24600 | 24600 | 24600 | 24600 | 148 |
| 292 | 20230713 | 151200 | 3240084350 | 24600 | 24600 | 24600 | 24600 | 142 |
| 293 | 20230713 | 151100 | 3236591150 | 24600 | 24700 | 24700 | 24600 | 97 |
| 294 | 20230713 | 151000 | 3234200800 | 24600 | 24600 | 24600 | 24600 | 4 |
| 295 | 20230713 | 150900 | 3234102400 | 24600 | 24700 | 24700 | 24600 | 88 |
| 296 | 20230713 | 150800 | 3231933200 | 24600 | 24700 | 24700 | 24600 | 48 |
| 297 | 20230713 | 150700 | 3230751500 | 24700 | 24650 | 24700 | 24650 | 143 |
| 298 | 20230713 | 150600 | 3227220550 | 24650 | 24650 | 24700 | 24650 | 608 |
| 299 | 20230713 | 150500 | 3212207800 | 24650 | 24550 | 24650 | 24550 | 174 |
| 300 | 20230713 | 150400 | 3207918900 | 24650 | 24650 | 24650 | 24550 | 7 |
| 301 | 20230713 | 150300 | 3207746650 | 24650 | 24600 | 24650 | 24600 | 12 |
| 302 | 20230713 | 150200 | 3207451200 | 24650 | 24650 | 24650 | 24650 | 4 |
| 303 | 20230713 | 150100 | 3207352600 | 24600 | 24650 | 24650 | 24550 | 22 |
| 304 | 20230713 | 150000 | 3206811200 | 24550 | 24650 | 24650 | 24550 | 98 |
| 305 | 20230713 | 145900 | 3204397000 | 24650 | 24650 | 24650 | 24550 | 257 |
| 306 | 20230713 | 145800 | 3198063950 | 24750 | 24650 | 24750 | 24650 | 77 |
| 307 | 20230713 | 145700 | 3196163550 | 24650 | 24800 | 24800 | 24650 | 224 |
| 308 | 20230713 | 145600 | 3190616650 | 24800 | 24750 | 24800 | 24700 | 136 |
| 309 | 20230713 | 145500 | 3187251750 | 24800 | 24750 | 24800 | 24700 | 175 |
| 310 | 20230713 | 145400 | 3182925150 | 24800 | 24650 | 24800 | 24650 | 145 |
| 311 | 20230713 | 145300 | 3179334100 | 24650 | 24650 | 24750 | 24650 | 109 |
| 312 | 20230713 | 145200 | 3176638950 | 24650 | 24650 | 24750 | 24650 | 278 |
| 313 | 20230713 | 145100 | 3169771050 | 24750 | 24650 | 24800 | 24650 | 490 |
| 314 | 20230713 | 145000 | 3157630950 | 24700 | 24700 | 24700 | 24700 | 42 |
| 315 | 20230713 | 144900 | 3156593550 | 24750 | 24850 | 24850 | 24700 | 334 |
| 316 | 20230713 | 144800 | 3148321150 | 24850 | 24700 | 24850 | 24700 | 185 |
| 317 | 20230713 | 144700 | 3143730300 | 24750 | 24800 | 24800 | 24700 | 180 |
| 318 | 20230713 | 144600 | 3139271300 | 24850 | 24750 | 24850 | 24750 | 335 |
| 319 | 20230713 | 144500 | 3130965000 | 24800 | 24700 | 24800 | 24700 | 107 |
| 320 | 20230713 | 144400 | 3128316200 | 24800 | 24700 | 24800 | 24700 | 159 |
| 321 | 20230713 | 144300 | 3124382550 | 24750 | 24650 | 24750 | 24650 | 338 |
| 322 | 20230713 | 144200 | 3116020100 | 24650 | 24700 | 24750 | 24650 | 202 |
| 323 | 20230713 | 144100 | 3111030150 | 24650 | 24700 | 24750 | 24650 | 92 |
| 324 | 20230713 | 144000 | 3108758350 | 24650 | 24700 | 24700 | 24650 | 195 |
| 325 | 20230713 | 143900 | 3103943500 | 24650 | 24650 | 24650 | 24600 | 335 |
| 326 | 20230713 | 143800 | 3095686700 | 24600 | 24600 | 24600 | 24550 | 68 |
| 327 | 20230713 | 143700 | 3094014600 | 24600 | 24600 | 24700 | 24600 | 268 |
| 328 | 20230713 | 143600 | 3087407000 | 24650 | 24600 | 24700 | 24600 | 201 |
| 329 | 20230713 | 143500 | 3082451400 | 24600 | 24550 | 24600 | 24550 | 226 |
| 330 | 20230713 | 143400 | 3076893300 | 24600 | 24450 | 24600 | 24450 | 139 |
| 331 | 20230713 | 143300 | 3073475400 | 24550 | 24500 | 24600 | 24450 | 712 |
| 332 | 20230713 | 143200 | 3056001050 | 24400 | 24400 | 24500 | 24400 | 200 |
| 333 | 20230713 | 143100 | 3051102750 | 24400 | 24400 | 24500 | 24400 | 248 |
| 334 | 20230713 | 143000 | 3045037500 | 24300 | 24150 | 24350 | 24100 | 352 |
| 335 | 20230713 | 142900 | 3036520350 | 24300 | 24250 | 24300 | 24150 | 335 |
| 336 | 20230713 | 142800 | 3028410250 | 24300 | 24300 | 24400 | 24200 | 318 |
| 337 | 20230713 | 142700 | 3020692500 | 24200 | 24200 | 24300 | 24200 | 731 |
| 338 | 20230713 | 142600 | 3002984300 | 24200 | 24250 | 24300 | 24200 | 321 |
| 339 | 20230713 | 142500 | 2995199400 | 24250 | 24300 | 24350 | 24250 | 263 |
| 340 | 20230713 | 142400 | 2988809500 | 24250 | 24300 | 24400 | 24250 | 566 |
| 341 | 20230713 | 142300 | 2975054100 | 24350 | 24350 | 24350 | 24300 | 218 |
| 342 | 20230713 | 142200 | 2969750300 | 24300 | 24300 | 24450 | 24300 | 422 |
| 343 | 20230713 | 142100 | 2959471000 | 24300 | 24350 | 24400 | 24300 | 353 |
| 344 | 20230713 | 142000 | 2950876400 | 24350 | 24400 | 24400 | 24350 | 288 |
| 345 | 20230713 | 141900 | 2943861700 | 24400 | 24500 | 24550 | 24400 | 240 |
| 346 | 20230713 | 141800 | 2937993200 | 24500 | 24450 | 24500 | 24450 | 307 |
| 347 | 20230713 | 141700 | 2930483000 | 24400 | 24400 | 24400 | 24400 | 94 |
| 348 | 20230713 | 141600 | 2928189400 | 24400 | 24500 | 24550 | 24400 | 238 |
| 349 | 20230713 | 141500 | 2922358900 | 24450 | 24400 | 24500 | 24350 | 247 |
| 350 | 20230713 | 141400 | 2916325250 | 24400 | 24450 | 24450 | 24350 | 89 |
| 351 | 20230713 | 141300 | 2914153300 | 24500 | 24550 | 24550 | 24500 | 171 |
| 352 | 20230713 | 141200 | 2909962150 | 24500 | 24450 | 24500 | 24450 | 105 |
| 353 | 20230713 | 141100 | 2907389700 | 24400 | 24450 | 24450 | 24400 | 179 |
| 354 | 20230713 | 141000 | 2903017000 | 24450 | 24500 | 24550 | 24450 | 198 |
| 355 | 20230713 | 140900 | 2898164450 | 24450 | 24350 | 24500 | 24350 | 233 |
| 356 | 20230713 | 140800 | 2892465200 | 24350 | 24450 | 24450 | 24350 | 90 |
| 357 | 20230713 | 140700 | 2890266200 | 24450 | 24500 | 24550 | 24400 | 225 |
| 358 | 20230713 | 140600 | 2884757750 | 24450 | 24350 | 24500 | 24350 | 195 |
| 359 | 20230713 | 140500 | 2879993200 | 24350 | 24350 | 24400 | 24350 | 147 |
| 360 | 20230713 | 140400 | 2876411300 | 24350 | 24400 | 24500 | 24350 | 256 |
| 361 | 20230713 | 140300 | 2870161150 | 24400 | 24400 | 24500 | 24400 | 107 |
| 362 | 20230713 | 140200 | 2867550050 | 24300 | 24300 | 24300 | 24300 | 92 |
| 363 | 20230713 | 140100 | 2865314450 | 24300 | 24450 | 24450 | 24300 | 316 |
| 364 | 20230713 | 140000 | 2857614100 | 24350 | 24300 | 24450 | 24300 | 325 |
| 365 | 20230713 | 135900 | 2849701750 | 24300 | 24350 | 24350 | 24300 | 184 |
| 366 | 20230713 | 135800 | 2845225950 | 24350 | 24450 | 24450 | 24350 | 239 |
| 367 | 20230713 | 135700 | 2839393600 | 24400 | 24400 | 24450 | 24400 | 270 |
| 368 | 20230713 | 135600 | 2832800200 | 24400 | 24400 | 24400 | 24350 | 164 |
| 369 | 20230713 | 135500 | 2828803850 | 24400 | 24450 | 24450 | 24400 | 215 |
| 370 | 20230713 | 135400 | 2823551200 | 24400 | 24450 | 24500 | 24400 | 503 |
| 371 | 20230713 | 135300 | 2811263850 | 24400 | 24450 | 24500 | 24400 | 469 |
| 372 | 20230713 | 135200 | 2799798000 | 24450 | 24500 | 24500 | 24450 | 309 |
| 373 | 20230713 | 135100 | 2792236250 | 24450 | 24500 | 24550 | 24450 | 371 |
| 374 | 20230713 | 135000 | 2783146000 | 24450 | 24500 | 24500 | 24450 | 761 |
| 375 | 20230713 | 134900 | 2764504850 | 24550 | 24550 | 24600 | 24550 | 158 |
| 376 | 20230713 | 134800 | 2760624400 | 24500 | 24650 | 24700 | 24500 | 549 |
| 377 | 20230713 | 134700 | 2747124250 | 24650 | 24650 | 24650 | 24600 | 158 |
| 378 | 20230713 | 134600 | 2743232950 | 24650 | 24700 | 24750 | 24650 | 290 |
| 379 | 20230713 | 134500 | 2736073450 | 24650 | 24700 | 24800 | 24650 | 340 |
| 380 | 20230713 | 134400 | 2727675750 | 24700 | 24800 | 24800 | 24700 | 1470 |
| 381 | 20230713 | 134300 | 2691247250 | 24800 | 24950 | 24950 | 24800 | 846 |
| 382 | 20230713 | 134200 | 2670208700 | 24900 | 24950 | 25000 | 24900 | 322 |
| 383 | 20230713 | 134100 | 2662182600 | 24950 | 25000 | 25000 | 24900 | 649 |
| 384 | 20230713 | 134000 | 2645976700 | 24950 | 24950 | 24950 | 24900 | 210 |
| 385 | 20230713 | 133900 | 2640739050 | 24950 | 24950 | 24950 | 24900 | 680 |
| 386 | 20230713 | 133800 | 2623792000 | 24950 | 24950 | 24950 | 24900 | 421 |
| 387 | 20230713 | 133700 | 2613293600 | 24950 | 25000 | 25000 | 24900 | 443 |
| 388 | 20230713 | 133600 | 2602238300 | 25000 | 24900 | 25000 | 24900 | 490 |
| 389 | 20230713 | 133500 | 2590020100 | 24900 | 24800 | 24950 | 24800 | 358 |
| 390 | 20230713 | 133400 | 2581101600 | 24800 | 24800 | 24900 | 24700 | 315 |
| 391 | 20230713 | 133300 | 2573276300 | 24750 | 24850 | 24900 | 24700 | 435 |
| 392 | 20230713 | 133200 | 2562475350 | 24800 | 24800 | 24900 | 24800 | 320 |
| 393 | 20230713 | 133100 | 2554514650 | 24700 | 24850 | 24850 | 24700 | 456 |
| 394 | 20230713 | 133000 | 2543203800 | 24750 | 24800 | 24850 | 24750 | 418 |
| 395 | 20230713 | 132900 | 2532839150 | 24750 | 24800 | 24850 | 24750 | 124 |
| 396 | 20230713 | 132800 | 2529762400 | 24800 | 24800 | 24800 | 24700 | 587 |
| 397 | 20230713 | 132700 | 2515219800 | 24750 | 24750 | 24800 | 24700 | 285 |
| 398 | 20230713 | 132600 | 2508166050 | 24650 | 24800 | 24800 | 24650 | 141 |
| 399 | 20230713 | 132500 | 2504682800 | 24750 | 24700 | 24750 | 24600 | 393 |
| 400 | 20230713 | 132400 | 2494975050 | 24650 | 24650 | 24700 | 24600 | 802 |
| 401 | 20230713 | 132300 | 2475183250 | 24650 | 24650 | 24700 | 24650 | 145 |
| 402 | 20230713 | 132200 | 2471604000 | 24650 | 24700 | 24700 | 24600 | 378 |
| 403 | 20230713 | 132100 | 2462279750 | 24650 | 24650 | 24700 | 24650 | 313 |
| 404 | 20230713 | 132000 | 2454554350 | 24650 | 24650 | 24650 | 24650 | 166 |
| 405 | 20230713 | 131900 | 2450462450 | 24600 | 24600 | 24650 | 24550 | 381 |
| 406 | 20230713 | 131800 | 2441088500 | 24500 | 24600 | 24650 | 24500 | 300 |
| 407 | 20230713 | 131700 | 2433705750 | 24550 | 24550 | 24600 | 24550 | 151 |
| 408 | 20230713 | 131600 | 2429996350 | 24600 | 24600 | 24650 | 24600 | 358 |
| 409 | 20230713 | 131500 | 2421177550 | 24550 | 24600 | 24600 | 24500 | 179 |
| 410 | 20230713 | 131400 | 2416783650 | 24550 | 24550 | 24600 | 24500 | 217 |
| 411 | 20230713 | 131300 | 2411455400 | 24550 | 24550 | 24600 | 24550 | 222 |
| 412 | 20230713 | 131200 | 2406003000 | 24600 | 24600 | 24650 | 24550 | 267 |
| 413 | 20230713 | 131100 | 2399428500 | 24550 | 24550 | 24550 | 24500 | 247 |
| 414 | 20230713 | 131000 | 2393369950 | 24550 | 24600 | 24650 | 24550 | 421 |
| 415 | 20230713 | 130900 | 2383012550 | 24550 | 24650 | 24650 | 24550 | 110 |
| 416 | 20230713 | 130800 | 2380304900 | 24650 | 24650 | 24650 | 24600 | 238 |
| 417 | 20230713 | 130700 | 2374442400 | 24600 | 24600 | 24650 | 24600 | 384 |
| 418 | 20230713 | 130600 | 2364983100 | 24600 | 24650 | 24650 | 24600 | 73 |
| 419 | 20230713 | 130500 | 2363187100 | 24650 | 24650 | 24650 | 24550 | 477 |
| 420 | 20230713 | 130400 | 2351450250 | 24600 | 24600 | 24650 | 24600 | 119 |
| 421 | 20230713 | 130300 | 2348520600 | 24600 | 24700 | 24700 | 24600 | 433 |
| 422 | 20230713 | 130200 | 2337833850 | 24650 | 24700 | 24700 | 24650 | 194 |
| 423 | 20230713 | 130100 | 2333045200 | 24700 | 24750 | 24800 | 24600 | 265 |
| 424 | 20230713 | 130000 | 2326485700 | 24750 | 24700 | 24750 | 24600 | 367 |
| 425 | 20230713 | 125900 | 2317420100 | 24750 | 24800 | 24800 | 24650 | 244 |
| 426 | 20230713 | 125800 | 2311385100 | 24750 | 24650 | 24750 | 24600 | 415 |
| 427 | 20230713 | 125700 | 2301136500 | 24650 | 24650 | 24750 | 24650 | 153 |
| 428 | 20230713 | 125600 | 2297360550 | 24650 | 24750 | 24750 | 24650 | 241 |
| 429 | 20230713 | 125500 | 2291413800 | 24750 | 24700 | 24750 | 24700 | 219 |
| 430 | 20230713 | 125400 | 2285997700 | 24700 | 24650 | 24700 | 24600 | 254 |
| 431 | 20230713 | 125300 | 2279739250 | 24700 | 24650 | 24750 | 24650 | 162 |
| 432 | 20230713 | 125200 | 2275738200 | 24650 | 24650 | 24750 | 24650 | 228 |
| 433 | 20230713 | 125100 | 2270105750 | 24650 | 24650 | 24750 | 24650 | 240 |
| 434 | 20230713 | 125000 | 2264180350 | 24700 | 24550 | 24700 | 24550 | 470 |
| 435 | 20230713 | 124900 | 2252580150 | 24650 | 24700 | 24700 | 24550 | 170 |
| 436 | 20230713 | 124800 | 2248385450 | 24650 | 24650 | 24700 | 24600 | 312 |
| 437 | 20230713 | 124700 | 2240697150 | 24700 | 24650 | 24700 | 24600 | 88 |
| 438 | 20230713 | 124600 | 2238531200 | 24650 | 24650 | 24700 | 24650 | 267 |
| 439 | 20230713 | 124500 | 2231947450 | 24650 | 24700 | 24700 | 24550 | 335 |
| 440 | 20230713 | 124400 | 2223688950 | 24700 | 24650 | 24700 | 24550 | 344 |
| 441 | 20230713 | 124300 | 2215221900 | 24650 | 24650 | 24700 | 24650 | 203 |
| 442 | 20230713 | 124200 | 2210212950 | 24750 | 24650 | 24750 | 24650 | 441 |
| 443 | 20230713 | 124100 | 2199329750 | 24650 | 24650 | 24650 | 24550 | 190 |
| 444 | 20230713 | 124000 | 2194656150 | 24650 | 24500 | 24650 | 24500 | 86 |
| 445 | 20230713 | 123900 | 2192547100 | 24700 | 24650 | 24750 | 24500 | 338 |
| 446 | 20230713 | 123800 | 2184210700 | 24650 | 24600 | 24700 | 24600 | 126 |
| 447 | 20230713 | 123700 | 2181105700 | 24700 | 24650 | 24700 | 24500 | 398 |
| 448 | 20230713 | 123600 | 2171321450 | 24650 | 24550 | 24650 | 24550 | 252 |
| 449 | 20230713 | 123500 | 2165127400 | 24600 | 24650 | 24650 | 24550 | 106 |
| 450 | 20230713 | 123400 | 2162517950 | 24650 | 24600 | 24650 | 24550 | 298 |
| 451 | 20230713 | 123300 | 2155188900 | 24600 | 24600 | 24700 | 24550 | 379 |
| 452 | 20230713 | 123200 | 2145841300 | 24600 | 24550 | 24700 | 24500 | 263 |
| 453 | 20230713 | 123100 | 2139371750 | 24500 | 24650 | 24650 | 24500 | 316 |
| 454 | 20230713 | 123000 | 2131610350 | 24600 | 24550 | 24600 | 24500 | 261 |
| 455 | 20230713 | 122900 | 2125201700 | 24550 | 24450 | 24600 | 24450 | 87 |
| 456 | 20230713 | 122800 | 2123066200 | 24450 | 24550 | 24600 | 24450 | 284 |
| 457 | 20230713 | 122700 | 2116098750 | 24450 | 24600 | 24600 | 24450 | 74 |
| 458 | 20230713 | 122600 | 2114281050 | 24600 | 24550 | 24700 | 24550 | 116 |
| 459 | 20230713 | 122500 | 2111426350 | 24650 | 24450 | 24650 | 24450 | 443 |
| 460 | 20230713 | 122400 | 2100536200 | 24550 | 24600 | 24650 | 24550 | 224 |
| 461 | 20230713 | 122300 | 2095023900 | 24600 | 24450 | 24600 | 24450 | 295 |
| 462 | 20230713 | 122200 | 2087788450 | 24500 | 24500 | 24700 | 24500 | 489 |
| 463 | 20230713 | 122100 | 2075776800 | 24600 | 24500 | 24600 | 24500 | 322 |
| 464 | 20230713 | 122000 | 2067868200 | 24500 | 24500 | 24600 | 24500 | 111 |
| 465 | 20230713 | 121900 | 2065146700 | 24500 | 24450 | 24600 | 24450 | 317 |
| 466 | 20230713 | 121800 | 2057366550 | 24600 | 24600 | 24700 | 24600 | 178 |
| 467 | 20230713 | 121700 | 2052982250 | 24600 | 24550 | 24600 | 24500 | 197 |
| 468 | 20230713 | 121600 | 2048143200 | 24600 | 24600 | 24600 | 24550 | 289 |
| 469 | 20230713 | 121500 | 2041034700 | 24600 | 24600 | 24600 | 24500 | 181 |
| 470 | 20230713 | 121400 | 2036583200 | 24600 | 24500 | 24700 | 24450 | 170 |
| 471 | 20230713 | 121300 | 2032409250 | 24550 | 24600 | 24700 | 24550 | 379 |
| 472 | 20230713 | 121200 | 2023081750 | 24600 | 24550 | 24650 | 24500 | 181 |
| 473 | 20230713 | 121100 | 2018627850 | 24550 | 24650 | 24650 | 24550 | 289 |
| 474 | 20230713 | 121000 | 2011526150 | 24650 | 24550 | 24650 | 24550 | 155 |
| 475 | 20230713 | 120900 | 2007712350 | 24550 | 24550 | 24650 | 24500 | 124 |
| 476 | 20230713 | 120800 | 2004663850 | 24650 | 24600 | 24700 | 24600 | 481 |
| 477 | 20230713 | 120700 | 1992811000 | 24600 | 24550 | 24750 | 24550 | 54 |
| 478 | 20230713 | 120600 | 1991476000 | 24550 | 24650 | 24700 | 24500 | 221 |
| 479 | 20230713 | 120500 | 1986034000 | 24550 | 24600 | 24650 | 24500 | 275 |
| 480 | 20230713 | 120400 | 1979271950 | 24650 | 24600 | 24650 | 24600 | 269 |
| 481 | 20230713 | 120300 | 1972647550 | 24600 | 24600 | 24600 | 24550 | 156 |
| 482 | 20230713 | 120200 | 1968810000 | 24600 | 24550 | 24650 | 24550 | 209 |
| 483 | 20230713 | 120100 | 1963669850 | 24550 | 24600 | 24600 | 24550 | 231 |
| 484 | 20230713 | 120000 | 1957991400 | 24550 | 24400 | 24550 | 24350 | 201 |
| 485 | 20230713 | 115900 | 1953062500 | 24450 | 24450 | 24600 | 24450 | 523 |
| 486 | 20230713 | 115800 | 1940226800 | 24450 | 24500 | 24500 | 24400 | 149 |
| 487 | 20230713 | 115700 | 1936581500 | 24400 | 24550 | 24600 | 24400 | 253 |
| 488 | 20230713 | 115600 | 1930380300 | 24400 | 24550 | 24550 | 24400 | 480 |
| 489 | 20230713 | 115500 | 1918617900 | 24500 | 24500 | 24500 | 24450 | 212 |
| 490 | 20230713 | 115400 | 1913425150 | 24450 | 24400 | 24450 | 24350 | 218 |
| 491 | 20230713 | 115300 | 1908103250 | 24450 | 24450 | 24500 | 24450 | 136 |
| 492 | 20230713 | 115200 | 1904777600 | 24450 | 24450 | 24550 | 24450 | 351 |
| 493 | 20230713 | 115100 | 1896179800 | 24500 | 24450 | 24500 | 24450 | 112 |
| 494 | 20230713 | 115000 | 1893439000 | 24450 | 24350 | 24550 | 24350 | 291 |
| 495 | 20230713 | 114900 | 1886314850 | 24350 | 24450 | 24550 | 24350 | 218 |
| 496 | 20230713 | 114800 | 1880980400 | 24400 | 24500 | 24600 | 24350 | 299 |
| 497 | 20230713 | 114700 | 1873657200 | 24600 | 24500 | 24600 | 24500 | 211 |
| 498 | 20230713 | 114600 | 1868484750 | 24350 | 24350 | 24500 | 24350 | 320 |
| 499 | 20230713 | 114500 | 1860666650 | 24350 | 24500 | 24500 | 24350 | 204 |
| 500 | 20230713 | 114400 | 1855687450 | 24400 | 24550 | 24550 | 24400 | 180 |
| 501 | 20230713 | 114300 | 1851279300 | 24500 | 24500 | 24500 | 24350 | 451 |
| 502 | 20230713 | 114200 | 1840248250 | 24400 | 24450 | 24450 | 24400 | 160 |
| 503 | 20230713 | 114100 | 1836340400 | 24450 | 24500 | 24500 | 24400 | 267 |
| 504 | 20230713 | 114000 | 1829807400 | 24450 | 24500 | 24550 | 24450 | 104 |
| 505 | 20230713 | 113900 | 1827259650 | 24450 | 24500 | 24550 | 24450 | 394 |
| 506 | 20230713 | 113800 | 1817602250 | 24600 | 24400 | 24600 | 24400 | 214 |
| 507 | 20230713 | 113700 | 1812358600 | 24350 | 24350 | 24500 | 24350 | 266 |
| 508 | 20230713 | 113600 | 1805846800 | 24400 | 24450 | 24450 | 24400 | 196 |
| 509 | 20230713 | 113500 | 1801061800 | 24450 | 24450 | 24500 | 24450 | 278 |
| 510 | 20230713 | 113400 | 1794256450 | 24450 | 24350 | 24450 | 24350 | 433 |
| 511 | 20230713 | 113300 | 1783687200 | 24300 | 24400 | 24450 | 24300 | 289 |
| 512 | 20230713 | 113200 | 1776640500 | 24400 | 24400 | 24400 | 24300 | 120 |
| 513 | 20230713 | 113100 | 1773717300 | 24350 | 24350 | 24450 | 24350 | 282 |
| 514 | 20230713 | 113000 | 1766840900 | 24350 | 24350 | 24500 | 24300 | 417 |
| 515 | 20230713 | 112900 | 1756672250 | 24350 | 24300 | 24450 | 24300 | 126 |
| 516 | 20230713 | 112800 | 1753602150 | 24350 | 24350 | 24350 | 24300 | 247 |
| 517 | 20230713 | 112700 | 1747587900 | 24350 | 24350 | 24500 | 24350 | 372 |
| 518 | 20230713 | 112600 | 1738501500 | 24350 | 24400 | 24500 | 24350 | 383 |
| 519 | 20230713 | 112500 | 1729147050 | 24350 | 24500 | 24500 | 24350 | 196 |
| 520 | 20230713 | 112400 | 1724368100 | 24500 | 24350 | 24550 | 24350 | 230 |
| 521 | 20230713 | 112300 | 1718739650 | 24500 | 24500 | 24500 | 24400 | 241 |
| 522 | 20230713 | 112200 | 1712844350 | 24450 | 24600 | 24600 | 24400 | 257 |
| 523 | 20230713 | 112100 | 1706568200 | 24600 | 24450 | 24600 | 24450 | 334 |
| 524 | 20230713 | 112000 | 1698361150 | 24450 | 24500 | 24500 | 24450 | 257 |
| 525 | 20230713 | 111900 | 1692074700 | 24550 | 24500 | 24550 | 24450 | 316 |
| 526 | 20230713 | 111800 | 1684328450 | 24450 | 24500 | 24600 | 24450 | 219 |
| 527 | 20230713 | 111700 | 1678961250 | 24500 | 24500 | 24700 | 24450 | 358 |
| 528 | 20230713 | 111600 | 1670172100 | 24450 | 24550 | 24550 | 24450 | 699 |
| 529 | 20230713 | 111500 | 1653052900 | 24500 | 24550 | 24550 | 24500 | 176 |
| 530 | 20230713 | 111400 | 1648735700 | 24600 | 24550 | 24600 | 24500 | 1227 |
| 531 | 20230713 | 111300 | 1618606050 | 24600 | 24700 | 24700 | 24600 | 1152 |
| 532 | 20230713 | 111200 | 1590197250 | 24850 | 24650 | 24850 | 24650 | 386 |
| 533 | 20230713 | 111100 | 1580642900 | 24750 | 24750 | 24750 | 24650 | 1130 |
| 534 | 20230713 | 111000 | 1552732400 | 24700 | 24700 | 24800 | 24700 | 274 |
| 535 | 20230713 | 110900 | 1545942350 | 24750 | 24750 | 24850 | 24700 | 335 |
| 536 | 20230713 | 110800 | 1537628350 | 24750 | 24750 | 24850 | 24750 | 231 |
| 537 | 20230713 | 110700 | 1531896000 | 24750 | 24850 | 24850 | 24750 | 344 |
| 538 | 20230713 | 110600 | 1523372200 | 24850 | 24800 | 24850 | 24750 | 97 |
| 539 | 20230713 | 110500 | 1520966500 | 24850 | 24750 | 24850 | 24700 | 350 |
| 540 | 20230713 | 110400 | 1512293450 | 24700 | 24750 | 24850 | 24700 | 560 |
| 541 | 20230713 | 110300 | 1498419750 | 24800 | 24850 | 24850 | 24800 | 118 |
| 542 | 20230713 | 110200 | 1495493100 | 24850 | 24800 | 24850 | 24750 | 341 |
| 543 | 20230713 | 110100 | 1487036500 | 24800 | 24750 | 24800 | 24750 | 206 |
| 544 | 20230713 | 110000 | 1481930150 | 24800 | 24700 | 24800 | 24700 | 98 |
| 545 | 20230713 | 105900 | 1479503500 | 24800 | 24750 | 24800 | 24650 | 286 |
| 546 | 20230713 | 105800 | 1472428350 | 24700 | 24750 | 24850 | 24700 | 371 |
| 547 | 20230713 | 105700 | 1463245200 | 24750 | 24750 | 24850 | 24700 | 204 |
| 548 | 20230713 | 105600 | 1458190700 | 24750 | 24750 | 24750 | 24700 | 341 |
| 549 | 20230713 | 105500 | 1449751750 | 24850 | 24800 | 24850 | 24750 | 421 |
| 550 | 20230713 | 105400 | 1439310350 | 24800 | 24750 | 24850 | 24750 | 232 |
| 551 | 20230713 | 105300 | 1433556200 | 24850 | 24750 | 24850 | 24700 | 720 |
| 552 | 20230713 | 105200 | 1415721000 | 24700 | 24700 | 24750 | 24700 | 100 |
| 553 | 20230713 | 105100 | 1413248250 | 24700 | 24700 | 24750 | 24700 | 194 |
| 554 | 20230713 | 105000 | 1408453900 | 24700 | 24750 | 24750 | 24650 | 160 |
| 555 | 20230713 | 104900 | 1404499500 | 24750 | 24700 | 24750 | 24650 | 216 |
| 556 | 20230713 | 104800 | 1399164500 | 24650 | 24650 | 24700 | 24650 | 254 |
| 557 | 20230713 | 104700 | 1392898300 | 24600 | 24650 | 24700 | 24600 | 389 |
| 558 | 20230713 | 104600 | 1383307350 | 24650 | 24600 | 24700 | 24600 | 202 |
| 559 | 20230713 | 104500 | 1378331300 | 24600 | 24600 | 24650 | 24550 | 90 |
| 560 | 20230713 | 104400 | 1376118700 | 24550 | 24550 | 24650 | 24550 | 393 |
| 561 | 20230713 | 104300 | 1366459850 | 24500 | 24550 | 24550 | 24500 | 212 |
| 562 | 20230713 | 104200 | 1361258400 | 24500 | 24550 | 24600 | 24500 | 263 |
| 563 | 20230713 | 104100 | 1354800700 | 24600 | 24550 | 24600 | 24550 | 207 |
| 564 | 20230713 | 104000 | 1349711450 | 24550 | 24600 | 24650 | 24550 | 98 |
| 565 | 20230713 | 103900 | 1347299500 | 24650 | 24600 | 24700 | 24600 | 436 |
| 566 | 20230713 | 103800 | 1336551850 | 24650 | 24650 | 24650 | 24550 | 138 |
| 567 | 20230713 | 103700 | 1333153350 | 24600 | 24700 | 24750 | 24600 | 558 |
| 568 | 20230713 | 103600 | 1319394000 | 24750 | 24700 | 24750 | 24700 | 252 |
| 569 | 20230713 | 103500 | 1313164950 | 24750 | 24650 | 24750 | 24650 | 388 |
| 570 | 20230713 | 103400 | 1303569850 | 24700 | 24700 | 24750 | 24650 | 183 |
| 571 | 20230713 | 103300 | 1299049700 | 24700 | 24750 | 24750 | 24700 | 408 |
| 572 | 20230713 | 103200 | 1288964550 | 24750 | 24700 | 24750 | 24600 | 259 |
| 573 | 20230713 | 103100 | 1282571300 | 24600 | 24600 | 24700 | 24600 | 261 |
| 574 | 20230713 | 103000 | 1276128050 | 24600 | 24600 | 24650 | 24600 | 254 |
| 575 | 20230713 | 102900 | 1269871250 | 24700 | 24650 | 24700 | 24600 | 768 |
| 576 | 20230713 | 102800 | 1250939300 | 24600 | 24600 | 24600 | 24500 | 279 |
| 577 | 20230713 | 102700 | 1244083000 | 24550 | 24600 | 24650 | 24550 | 344 |
| 578 | 20230713 | 102600 | 1235622950 | 24550 | 24550 | 24600 | 24550 | 310 |
| 579 | 20230713 | 102500 | 1228000200 | 24600 | 24550 | 24600 | 24550 | 190 |
| 580 | 20230713 | 102400 | 1223330100 | 24600 | 24450 | 24600 | 24450 | 305 |
| 581 | 20230713 | 102300 | 1215848650 | 24450 | 24450 | 24500 | 24400 | 39 |
| 582 | 20230713 | 102200 | 1214895150 | 24450 | 24300 | 24450 | 24300 | 1104 |
| 583 | 20230713 | 102100 | 1187952850 | 24300 | 24300 | 24350 | 24300 | 84 |
| 584 | 20230713 | 102000 | 1185909100 | 24300 | 24300 | 24350 | 24250 | 134 |
| 585 | 20230713 | 101900 | 1182648350 | 24300 | 24350 | 24350 | 24250 | 244 |
| 586 | 20230713 | 101800 | 1176717400 | 24300 | 24400 | 24400 | 24250 | 426 |
| 587 | 20230713 | 101700 | 1166371750 | 24350 | 24350 | 24400 | 24300 | 671 |
| 588 | 20230713 | 101600 | 1150051400 | 24450 | 24400 | 24450 | 24300 | 672 |
| 589 | 20230713 | 101500 | 1133663550 | 24450 | 24450 | 24500 | 24400 | 449 |
| 590 | 20230713 | 101400 | 1122693800 | 24450 | 24400 | 24500 | 24400 | 392 |
| 591 | 20230713 | 101300 | 1113115150 | 24500 | 24450 | 24500 | 24400 | 335 |
| 592 | 20230713 | 101200 | 1104925900 | 24400 | 24400 | 24450 | 24350 | 438 |
| 593 | 20230713 | 101100 | 1094235100 | 24450 | 24300 | 24450 | 24300 | 206 |
| 594 | 20230713 | 101000 | 1089227550 | 24300 | 24300 | 24350 | 24250 | 267 |
| 595 | 20230713 | 100900 | 1082739300 | 24300 | 24350 | 24400 | 24300 | 160 |
| 596 | 20230713 | 100800 | 1078847500 | 24400 | 24300 | 24400 | 24250 | 613 |
| 597 | 20230713 | 100700 | 1063955150 | 24350 | 24400 | 24400 | 24300 | 418 |
| 598 | 20230713 | 100600 | 1053781100 | 24500 | 24450 | 24500 | 24400 | 414 |
| 599 | 20230713 | 100500 | 1043643700 | 24450 | 24350 | 24450 | 24300 | 386 |
| 600 | 20230713 | 100400 | 1034240950 | 24350 | 24450 | 24500 | 24350 | 369 |
| 601 | 20230713 | 100300 | 1025221650 | 24500 | 24550 | 24650 | 24500 | 1262 |
| 602 | 20230713 | 100200 | 994232000 | 24550 | 24600 | 24700 | 24550 | 987 |
| 603 | 20230713 | 100100 | 969922100 | 24600 | 24500 | 24600 | 24450 | 1131 |
| 604 | 20230713 | 100000 | 942151550 | 24450 | 24500 | 24500 | 24450 | 77 |
| 605 | 20230713 | 095900 | 940266200 | 24450 | 24400 | 24450 | 24350 | 354 |
| 606 | 20230713 | 095800 | 931631900 | 24400 | 24350 | 24400 | 24350 | 167 |
| 607 | 20230713 | 095700 | 927561850 | 24300 | 24300 | 24350 | 24250 | 463 |
| 608 | 20230713 | 095600 | 916308150 | 24250 | 24350 | 24350 | 24200 | 217 |
| 609 | 20230713 | 095500 | 911040900 | 24300 | 24250 | 24400 | 24250 | 371 |
| 610 | 20230713 | 095400 | 902016600 | 24200 | 24150 | 24250 | 24100 | 426 |
| 611 | 20230713 | 095300 | 891710900 | 24150 | 24050 | 24200 | 24050 | 734 |
| 612 | 20230713 | 095200 | 874029450 | 24050 | 23850 | 24100 | 23850 | 1590 |
| 613 | 20230713 | 095100 | 835929350 | 23800 | 23750 | 23800 | 23750 | 282 |
| 614 | 20230713 | 095000 | 829219700 | 23800 | 23750 | 23800 | 23750 | 298 |
| 615 | 20230713 | 094900 | 822137300 | 23750 | 23600 | 23750 | 23600 | 236 |
| 616 | 20230713 | 094800 | 816537550 | 23700 | 23550 | 23700 | 23550 | 293 |
| 617 | 20230713 | 094700 | 809611900 | 23550 | 23500 | 23550 | 23500 | 258 |
| 618 | 20230713 | 094600 | 803546400 | 23500 | 23500 | 23500 | 23450 | 3078 |
| 619 | 20230713 | 094500 | 731362500 | 23450 | 23450 | 23500 | 23450 | 234 |
| 620 | 20230713 | 094400 | 725872200 | 23450 | 23450 | 23600 | 23350 | 274 |
| 621 | 20230713 | 094300 | 719424950 | 23450 | 23400 | 23450 | 23350 | 108 |
| 622 | 20230713 | 094200 | 716902200 | 23400 | 23400 | 23400 | 23350 | 625 |
| 623 | 20230713 | 094100 | 702300550 | 23400 | 23400 | 23450 | 23400 | 1156 |
| 624 | 20230713 | 094000 | 675245050 | 23450 | 23450 | 23450 | 23400 | 1126 |
| 625 | 20230713 | 093900 | 648856150 | 23450 | 23500 | 23500 | 23450 | 866 |
| 626 | 20230713 | 093800 | 628545000 | 23500 | 23550 | 23550 | 23500 | 604 |
| 627 | 20230713 | 093700 | 614335900 | 23650 | 23600 | 23650 | 23600 | 762 |
| 628 | 20230713 | 093600 | 596332200 | 23550 | 23550 | 23600 | 23500 | 529 |
| 629 | 20230713 | 093500 | 583889300 | 23600 | 23600 | 23600 | 23500 | 2290 |
| 630 | 20230713 | 093400 | 530011600 | 23700 | 23650 | 23700 | 23600 | 82 |
| 631 | 20230713 | 093300 | 528071800 | 23600 | 23650 | 23650 | 23600 | 236 |
| 632 | 20230713 | 093200 | 522494400 | 23650 | 23650 | 23650 | 23650 | 12 |
| 633 | 20230713 | 093100 | 522210600 | 23550 | 23650 | 23700 | 23550 | 70 |
| 634 | 20230713 | 093000 | 520553600 | 23600 | 23700 | 23800 | 23600 | 938 |
| 635 | 20230713 | 092900 | 498375900 | 23600 | 23650 | 23650 | 23600 | 407 |
| 636 | 20230713 | 092800 | 488768550 | 23650 | 23550 | 23650 | 23550 | 559 |
| 637 | 20230713 | 092700 | 475570200 | 23450 | 23450 | 23500 | 23450 | 681 |
| 638 | 20230713 | 092600 | 459585750 | 23450 | 23550 | 23550 | 23450 | 1506 |
| 639 | 20230713 | 092500 | 424185650 | 23550 | 23550 | 23600 | 23550 | 145 |
| 640 | 20230713 | 092400 | 420770150 | 23550 | 23650 | 23650 | 23550 | 575 |
| 641 | 20230713 | 092300 | 407205700 | 23650 | 23650 | 23700 | 23600 | 361 |
| 642 | 20230713 | 092200 | 398672250 | 23700 | 23800 | 23800 | 23650 | 3529 |
| 643 | 20230713 | 092100 | 315028800 | 23850 | 23800 | 23850 | 23800 | 33 |
| 644 | 20230713 | 092000 | 314242300 | 23850 | 23800 | 23850 | 23800 | 839 |
| 645 | 20230713 | 091900 | 294273400 | 23900 | 23750 | 23900 | 23750 | 228 |
| 646 | 20230713 | 091800 | 288847400 | 23750 | 23850 | 23850 | 23750 | 625 |
| 647 | 20230713 | 091700 | 273976750 | 23900 | 23900 | 23950 | 23800 | 83 |
| 648 | 20230713 | 091600 | 271997400 | 23800 | 23900 | 23950 | 23800 | 581 |
| 649 | 20230713 | 091500 | 258112300 | 24000 | 23900 | 24000 | 23850 | 1553 |
| 650 | 20230713 | 091400 | 220955450 | 23850 | 23850 | 23850 | 23850 | 51 |
| 651 | 20230713 | 091300 | 219739100 | 23900 | 23850 | 23900 | 23850 | 920 |
| 652 | 20230713 | 091200 | 197756150 | 23850 | 23750 | 23850 | 23750 | 156 |
| 653 | 20230713 | 091100 | 194037550 | 23700 | 23750 | 23850 | 23700 | 819 |
| 654 | 20230713 | 091000 | 174569750 | 23750 | 23950 | 23950 | 23750 | 1946 |
| 655 | 20230713 | 090900 | 128139450 | 24000 | 24000 | 24000 | 23950 | 1037 |
| 656 | 20230713 | 090800 | 103266550 | 24000 | 24300 | 24300 | 24000 | 1563 |
| 657 | 20230713 | 090700 | 65348600 | 24350 | 24450 | 24450 | 24350 | 211 |
| 658 | 20230713 | 090600 | 60205350 | 24400 | 24500 | 24500 | 24400 | 98 |
| 659 | 20230713 | 090500 | 57808600 | 24500 | 24400 | 24500 | 24400 | 67 |
| 660 | 20230713 | 090400 | 56167400 | 24400 | 24350 | 24400 | 24350 | 164 |
| 661 | 20230713 | 090300 | 52170800 | 24400 | 24600 | 24600 | 24400 | 97 |
| 662 | 20230713 | 090200 | 49801500 | 24400 | 24650 | 24650 | 24350 | 628 |
| 663 | 20230713 | 090100 | 34472650 | 24650 | 24350 | 24650 | 24350 | 670 |
| 664 | 20230713 | 090000 | 18091550 | 24450 | 24300 | 24500 | 24300 | 741 |