38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 210000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 3 | 20230714 | 205900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20230714 | 205800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20230714 | 205700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20230714 | 205600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20230714 | 205500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20230714 | 205400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20230714 | 205300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20230714 | 205200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20230714 | 205100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20230714 | 205000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20230714 | 204900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20230714 | 204800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20230714 | 204700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20230714 | 204600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20230714 | 204500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20230714 | 204400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20230714 | 204300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20230714 | 204200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20230714 | 204100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20230714 | 204000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20230714 | 203900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20230714 | 203800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20230714 | 203700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20230714 | 203600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20230714 | 203500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20230714 | 203400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20230714 | 203300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20230714 | 203200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20230714 | 203100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20230714 | 203000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 33 | 20230714 | 202900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20230714 | 202800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20230714 | 202700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20230714 | 202600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20230714 | 202500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20230714 | 202400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20230714 | 202300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20230714 | 202200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20230714 | 202100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20230714 | 202000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20230714 | 201900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20230714 | 201800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20230714 | 201700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20230714 | 201600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20230714 | 201500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20230714 | 201400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20230714 | 201300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20230714 | 201200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20230714 | 201100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20230714 | 201000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20230714 | 200900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20230714 | 200800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20230714 | 200700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20230714 | 200600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20230714 | 200500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20230714 | 200400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20230714 | 200300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20230714 | 200200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20230714 | 200100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20230714 | 200000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 63 | 20230714 | 195900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20230714 | 195800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20230714 | 195700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20230714 | 195600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20230714 | 195500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20230714 | 195400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20230714 | 195300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20230714 | 195200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20230714 | 195100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20230714 | 195000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20230714 | 194900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20230714 | 194800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20230714 | 194700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20230714 | 194600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20230714 | 194500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20230714 | 194400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20230714 | 194300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20230714 | 194200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20230714 | 194100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20230714 | 194000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20230714 | 193900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20230714 | 193800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20230714 | 193700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20230714 | 193600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20230714 | 193500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20230714 | 193400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20230714 | 193300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20230714 | 193200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20230714 | 193100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20230714 | 193000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 93 | 20230714 | 192900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20230714 | 192800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20230714 | 192700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20230714 | 192600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20230714 | 192500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20230714 | 192400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20230714 | 192300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20230714 | 192200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20230714 | 192100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20230714 | 192000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20230714 | 191900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20230714 | 191800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20230714 | 191700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20230714 | 191600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20230714 | 191500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20230714 | 191400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20230714 | 191300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20230714 | 191200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20230714 | 191100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20230714 | 191000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20230714 | 190900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20230714 | 190800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20230714 | 190700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20230714 | 190600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20230714 | 190500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20230714 | 190400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20230714 | 190300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20230714 | 190200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20230714 | 190100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20230714 | 190000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 123 | 20230714 | 185900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20230714 | 185800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20230714 | 185700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20230714 | 185600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20230714 | 185500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20230714 | 185400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20230714 | 185300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20230714 | 185200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20230714 | 185100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20230714 | 185000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20230714 | 184900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20230714 | 184800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20230714 | 184700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20230714 | 184600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20230714 | 184500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20230714 | 184400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20230714 | 184300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20230714 | 184200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20230714 | 184100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20230714 | 184000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20230714 | 183900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20230714 | 183800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20230714 | 183700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20230714 | 183600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20230714 | 183500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20230714 | 183400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20230714 | 183300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20230714 | 183200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20230714 | 183100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20230714 | 183000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 153 | 20230714 | 182900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20230714 | 182800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20230714 | 182700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20230714 | 182600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20230714 | 182500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20230714 | 182400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20230714 | 182300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20230714 | 182200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20230714 | 182100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20230714 | 182000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20230714 | 181900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20230714 | 181800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20230714 | 181700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20230714 | 181600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20230714 | 181500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20230714 | 181400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20230714 | 181300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20230714 | 181200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20230714 | 181100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20230714 | 181000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20230714 | 180900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20230714 | 180800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20230714 | 180700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20230714 | 180600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20230714 | 180500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20230714 | 180400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20230714 | 180300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20230714 | 180200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20230714 | 180100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20230714 | 180000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 183 | 20230714 | 175900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20230714 | 175800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20230714 | 175700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20230714 | 175600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20230714 | 175500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20230714 | 175400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20230714 | 175300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20230714 | 175200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20230714 | 175100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20230714 | 175000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20230714 | 174900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20230714 | 174800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20230714 | 174700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20230714 | 174600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20230714 | 174500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20230714 | 174400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20230714 | 174300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20230714 | 174200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20230714 | 174100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20230714 | 174000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20230714 | 173900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20230714 | 173800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20230714 | 173700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20230714 | 173600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20230714 | 173500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20230714 | 173400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20230714 | 173300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20230714 | 173200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20230714 | 173100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20230714 | 173000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 213 | 20230714 | 172900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20230714 | 172800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20230714 | 172700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20230714 | 172600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20230714 | 172500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20230714 | 172400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20230714 | 172300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20230714 | 172200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20230714 | 172100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20230714 | 172000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20230714 | 171900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20230714 | 171800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20230714 | 171700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20230714 | 171600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20230714 | 171500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20230714 | 171400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20230714 | 171300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20230714 | 171200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20230714 | 171100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20230714 | 171000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20230714 | 170900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20230714 | 170800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20230714 | 170700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20230714 | 170600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20230714 | 170500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20230714 | 170400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20230714 | 170300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20230714 | 170200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20230714 | 170100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20230714 | 170000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 243 | 20230714 | 165900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20230714 | 165800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20230714 | 165700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20230714 | 165600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20230714 | 165500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20230714 | 165400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20230714 | 165300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20230714 | 165200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20230714 | 165100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20230714 | 165000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20230714 | 164900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20230714 | 164800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20230714 | 164700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20230714 | 164600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20230714 | 164500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20230714 | 164400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20230714 | 164300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20230714 | 164200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20230714 | 164100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20230714 | 164000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20230714 | 163900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20230714 | 163800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20230714 | 163700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20230714 | 163600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20230714 | 163500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20230714 | 163400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20230714 | 163300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20230714 | 163200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20230714 | 163100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20230714 | 163000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 273 | 20230714 | 162900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20230714 | 162800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20230714 | 162700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20230714 | 162600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20230714 | 162500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20230714 | 162400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20230714 | 162300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20230714 | 162200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20230714 | 162100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20230714 | 162000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20230714 | 161900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20230714 | 161800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20230714 | 161700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20230714 | 161600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20230714 | 161500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20230714 | 161400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20230714 | 161300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20230714 | 161200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20230714 | 161100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20230714 | 161000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20230714 | 160900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20230714 | 160800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20230714 | 160700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20230714 | 160600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20230714 | 160500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20230714 | 160400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20230714 | 160300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20230714 | 160200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20230714 | 160100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20230714 | 160000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 2424 |
| 303 | 20230714 | 155900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20230714 | 155800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20230714 | 155700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20230714 | 155600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20230714 | 155500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20230714 | 155400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 309 | 20230714 | 155300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 310 | 20230714 | 155200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20230714 | 155100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 312 | 20230714 | 155000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 313 | 20230714 | 154900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 314 | 20230714 | 154800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 315 | 20230714 | 154700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 316 | 20230714 | 154600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20230714 | 154500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20230714 | 154400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 319 | 20230714 | 154300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20230714 | 154200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 321 | 20230714 | 154100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 322 | 20230714 | 154000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 323 | 20230714 | 153900 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 324 | 20230714 | 153800 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 325 | 20230714 | 153700 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20230714 | 153600 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 327 | 20230714 | 153500 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 328 | 20230714 | 153400 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 329 | 20230714 | 153300 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 330 | 20230714 | 153200 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 331 | 20230714 | 153100 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 0 |
| 332 | 20230714 | 153000 | 5907816800 | 23600 | 23600 | 23600 | 23600 | 4848 |
| 333 | 20230714 | 152900 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 334 | 20230714 | 152800 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 335 | 20230714 | 152700 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 336 | 20230714 | 152600 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 337 | 20230714 | 152500 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 338 | 20230714 | 152400 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 339 | 20230714 | 152300 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 340 | 20230714 | 152200 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 341 | 20230714 | 152100 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 342 | 20230714 | 152000 | 5850610400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 343 | 20230714 | 151900 | 5850610400 | 23600 | 23550 | 23600 | 23550 | 356 |
| 344 | 20230714 | 151800 | 5842223900 | 23550 | 23500 | 23550 | 23500 | 91 |
| 345 | 20230714 | 151700 | 5840082900 | 23500 | 23550 | 23550 | 23500 | 126 |
| 346 | 20230714 | 151600 | 5837115850 | 23550 | 23550 | 23550 | 23550 | 100 |
| 347 | 20230714 | 151500 | 5834760850 | 23550 | 23550 | 23550 | 23550 | 359 |
| 348 | 20230714 | 151400 | 5826306400 | 23550 | 23600 | 23600 | 23450 | 2787 |
| 349 | 20230714 | 151300 | 5760859700 | 23550 | 23600 | 23600 | 23550 | 709 |
| 350 | 20230714 | 151200 | 5744158300 | 23600 | 23550 | 23600 | 23500 | 260 |
| 351 | 20230714 | 151100 | 5738030700 | 23550 | 23600 | 23600 | 23550 | 751 |
| 352 | 20230714 | 151000 | 5720315000 | 23600 | 23550 | 23600 | 23500 | 471 |
| 353 | 20230714 | 150900 | 5709240550 | 23600 | 23550 | 23600 | 23550 | 101 |
| 354 | 20230714 | 150800 | 5706861900 | 23550 | 23600 | 23600 | 23550 | 156 |
| 355 | 20230714 | 150700 | 5703187550 | 23600 | 23550 | 23600 | 23550 | 19 |
| 356 | 20230714 | 150600 | 5702739500 | 23550 | 23600 | 23600 | 23550 | 234 |
| 357 | 20230714 | 150500 | 5697228100 | 23600 | 23550 | 23600 | 23550 | 153 |
| 358 | 20230714 | 150400 | 5693617850 | 23550 | 23600 | 23600 | 23550 | 164 |
| 359 | 20230714 | 150300 | 5689754950 | 23600 | 23500 | 23600 | 23500 | 345 |
| 360 | 20230714 | 150200 | 5681643700 | 23500 | 23550 | 23550 | 23450 | 631 |
| 361 | 20230714 | 150100 | 5666815700 | 23500 | 23550 | 23550 | 23500 | 19 |
| 362 | 20230714 | 150000 | 5666368700 | 23550 | 23550 | 23550 | 23550 | 42 |
| 363 | 20230714 | 145900 | 5665379600 | 23550 | 23550 | 23550 | 23550 | 310 |
| 364 | 20230714 | 145800 | 5658079100 | 23550 | 23500 | 23550 | 23450 | 238 |
| 365 | 20230714 | 145700 | 5652486000 | 23500 | 23500 | 23500 | 23500 | 46 |
| 366 | 20230714 | 145600 | 5651405000 | 23450 | 23450 | 23450 | 23450 | 2 |
| 367 | 20230714 | 145500 | 5651358100 | 23450 | 23500 | 23600 | 23450 | 2030 |
| 368 | 20230714 | 145400 | 5603731000 | 23500 | 23500 | 23550 | 23500 | 248 |
| 369 | 20230714 | 145300 | 5597895350 | 23600 | 23600 | 23600 | 23600 | 6 |
| 370 | 20230714 | 145200 | 5597753750 | 23500 | 23600 | 23600 | 23500 | 21 |
| 371 | 20230714 | 145100 | 5597258250 | 23600 | 23600 | 23600 | 23550 | 8 |
| 372 | 20230714 | 145000 | 5597069500 | 23600 | 23600 | 23600 | 23600 | 21 |
| 373 | 20230714 | 144900 | 5596573900 | 23550 | 23500 | 23550 | 23500 | 31 |
| 374 | 20230714 | 144800 | 5595844900 | 23500 | 23550 | 23550 | 23500 | 188 |
| 375 | 20230714 | 144700 | 5591421800 | 23500 | 23550 | 23550 | 23500 | 49 |
| 376 | 20230714 | 144600 | 5590268050 | 23550 | 23550 | 23550 | 23500 | 317 |
| 377 | 20230714 | 144500 | 5582805200 | 23500 | 23550 | 23550 | 23500 | 471 |
| 378 | 20230714 | 144400 | 5571736650 | 23550 | 23550 | 23550 | 23550 | 0 |
| 379 | 20230714 | 144300 | 5571736650 | 23550 | 23550 | 23550 | 23550 | 80 |
| 380 | 20230714 | 144200 | 5569852650 | 23550 | 23550 | 23550 | 23550 | 1 |
| 381 | 20230714 | 144100 | 5569829100 | 23550 | 23550 | 23600 | 23500 | 119 |
| 382 | 20230714 | 144000 | 5567029150 | 23600 | 23550 | 23600 | 23550 | 360 |
| 383 | 20230714 | 143900 | 5558541650 | 23550 | 23550 | 23550 | 23550 | 128 |
| 384 | 20230714 | 143800 | 5555527250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 385 | 20230714 | 143700 | 5555527250 | 23550 | 23550 | 23550 | 23550 | 6 |
| 386 | 20230714 | 143600 | 5555385950 | 23550 | 23550 | 23550 | 23550 | 11 |
| 387 | 20230714 | 143500 | 5555126900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 388 | 20230714 | 143400 | 5555126900 | 23450 | 23450 | 23500 | 23450 | 29 |
| 389 | 20230714 | 143300 | 5554446800 | 23450 | 23450 | 23550 | 23450 | 53 |
| 390 | 20230714 | 143200 | 5553203850 | 23450 | 23500 | 23500 | 23450 | 2649 |
| 391 | 20230714 | 143100 | 5491061300 | 23500 | 23550 | 23550 | 23500 | 290 |
| 392 | 20230714 | 143000 | 5484232250 | 23550 | 23600 | 23600 | 23550 | 6 |
| 393 | 20230714 | 142900 | 5484090900 | 23450 | 23600 | 23600 | 23450 | 4091 |
| 394 | 20230714 | 142800 | 5387831700 | 23600 | 23600 | 23600 | 23600 | 145 |
| 395 | 20230714 | 142700 | 5384409700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 396 | 20230714 | 142600 | 5384409700 | 23600 | 23600 | 23600 | 23600 | 199 |
| 397 | 20230714 | 142500 | 5379713300 | 23600 | 23600 | 23600 | 23600 | 24 |
| 398 | 20230714 | 142400 | 5379146900 | 23650 | 23600 | 23650 | 23600 | 408 |
| 399 | 20230714 | 142300 | 5369517850 | 23600 | 23650 | 23650 | 23600 | 335 |
| 400 | 20230714 | 142200 | 5361606000 | 23600 | 23600 | 23600 | 23600 | 221 |
| 401 | 20230714 | 142100 | 5356390400 | 23650 | 23650 | 23650 | 23650 | 112 |
| 402 | 20230714 | 142000 | 5353741600 | 23600 | 23600 | 23600 | 23600 | 46 |
| 403 | 20230714 | 141900 | 5352656000 | 23600 | 23650 | 23650 | 23600 | 74 |
| 404 | 20230714 | 141800 | 5350908600 | 23600 | 23700 | 23700 | 23600 | 484 |
| 405 | 20230714 | 141700 | 5339481250 | 23700 | 23650 | 23700 | 23650 | 139 |
| 406 | 20230714 | 141600 | 5336192300 | 23650 | 23650 | 23650 | 23650 | 615 |
| 407 | 20230714 | 141500 | 5321647550 | 23650 | 23650 | 23700 | 23650 | 80 |
| 408 | 20230714 | 141400 | 5319755050 | 23700 | 23650 | 23700 | 23650 | 129 |
| 409 | 20230714 | 141300 | 5316702800 | 23700 | 23700 | 23700 | 23700 | 89 |
| 410 | 20230714 | 141200 | 5314593500 | 23700 | 23700 | 23700 | 23650 | 161 |
| 411 | 20230714 | 141100 | 5310782850 | 23700 | 23700 | 23700 | 23650 | 199 |
| 412 | 20230714 | 141000 | 5306067350 | 23700 | 23700 | 23750 | 23700 | 216 |
| 413 | 20230714 | 140900 | 5300947850 | 23700 | 23650 | 23700 | 23650 | 388 |
| 414 | 20230714 | 140800 | 5291771600 | 23600 | 23550 | 23600 | 23550 | 791 |
| 415 | 20230714 | 140700 | 5273106500 | 23550 | 23550 | 23550 | 23550 | 490 |
| 416 | 20230714 | 140600 | 5261567000 | 23550 | 23550 | 23550 | 23550 | 1 |
| 417 | 20230714 | 140500 | 5261543450 | 23550 | 23500 | 23550 | 23500 | 11 |
| 418 | 20230714 | 140400 | 5261284900 | 23500 | 23550 | 23550 | 23500 | 38 |
| 419 | 20230714 | 140300 | 5260390150 | 23550 | 23550 | 23550 | 23550 | 172 |
| 420 | 20230714 | 140200 | 5256339550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 421 | 20230714 | 140100 | 5256339550 | 23550 | 23550 | 23550 | 23550 | 0 |
| 422 | 20230714 | 140000 | 5256339550 | 23550 | 23550 | 23550 | 23550 | 8 |
| 423 | 20230714 | 135900 | 5256151150 | 23550 | 23500 | 23550 | 23500 | 2 |
| 424 | 20230714 | 135800 | 5256104100 | 23500 | 23500 | 23500 | 23500 | 0 |
| 425 | 20230714 | 135700 | 5256104100 | 23500 | 23500 | 23500 | 23500 | 170 |
| 426 | 20230714 | 135600 | 5252109100 | 23550 | 23550 | 23550 | 23550 | 12 |
| 427 | 20230714 | 135500 | 5251826500 | 23500 | 23550 | 23550 | 23500 | 5 |
| 428 | 20230714 | 135400 | 5251708800 | 23550 | 23500 | 23550 | 23500 | 31 |
| 429 | 20230714 | 135300 | 5250979200 | 23550 | 23500 | 23550 | 23500 | 49 |
| 430 | 20230714 | 135200 | 5249827400 | 23500 | 23500 | 23500 | 23500 | 264 |
| 431 | 20230714 | 135100 | 5243623400 | 23500 | 23500 | 23500 | 23450 | 49 |
| 432 | 20230714 | 135000 | 5242472950 | 23450 | 23500 | 23500 | 23450 | 268 |
| 433 | 20230714 | 134900 | 5236183250 | 23500 | 23450 | 23500 | 23450 | 72 |
| 434 | 20230714 | 134800 | 5234494750 | 23450 | 23450 | 23500 | 23450 | 37 |
| 435 | 20230714 | 134700 | 5233626950 | 23450 | 23500 | 23500 | 23450 | 10 |
| 436 | 20230714 | 134600 | 5233392150 | 23500 | 23450 | 23500 | 23450 | 43 |
| 437 | 20230714 | 134500 | 5232383750 | 23450 | 23450 | 23500 | 23450 | 2290 |
| 438 | 20230714 | 134400 | 5178683000 | 23450 | 23500 | 23500 | 23450 | 144 |
| 439 | 20230714 | 134300 | 5175306000 | 23450 | 23450 | 23450 | 23450 | 100 |
| 440 | 20230714 | 134200 | 5172961000 | 23450 | 23450 | 23500 | 23450 | 513 |
| 441 | 20230714 | 134100 | 5160928450 | 23500 | 23500 | 23500 | 23500 | 54 |
| 442 | 20230714 | 134000 | 5159659450 | 23500 | 23450 | 23500 | 23450 | 343 |
| 443 | 20230714 | 133900 | 5151600450 | 23450 | 23450 | 23450 | 23450 | 200 |
| 444 | 20230714 | 133800 | 5146910450 | 23500 | 23550 | 23550 | 23500 | 361 |
| 445 | 20230714 | 133700 | 5138426550 | 23500 | 23550 | 23550 | 23500 | 57 |
| 446 | 20230714 | 133600 | 5137086700 | 23550 | 23550 | 23550 | 23550 | 11 |
| 447 | 20230714 | 133500 | 5136827650 | 23550 | 23550 | 23550 | 23550 | 13 |
| 448 | 20230714 | 133400 | 5136521500 | 23500 | 23500 | 23550 | 23500 | 55 |
| 449 | 20230714 | 133300 | 5135228500 | 23550 | 23500 | 23550 | 23500 | 77 |
| 450 | 20230714 | 133200 | 5133418750 | 23500 | 23500 | 23500 | 23450 | 80 |
| 451 | 20230714 | 133100 | 5131540950 | 23450 | 23500 | 23500 | 23450 | 55 |
| 452 | 20230714 | 133000 | 5130249150 | 23500 | 23500 | 23500 | 23450 | 120 |
| 453 | 20230714 | 132900 | 5127431200 | 23500 | 23500 | 23550 | 23500 | 312 |
| 454 | 20230714 | 132800 | 5120096250 | 23500 | 23550 | 23550 | 23500 | 171 |
| 455 | 20230714 | 132700 | 5116077250 | 23550 | 23500 | 23550 | 23500 | 59 |
| 456 | 20230714 | 132600 | 5114690300 | 23500 | 23550 | 23550 | 23500 | 426 |
| 457 | 20230714 | 132500 | 5104676450 | 23500 | 23500 | 23500 | 23500 | 16 |
| 458 | 20230714 | 132400 | 5104300450 | 23500 | 23500 | 23500 | 23500 | 24 |
| 459 | 20230714 | 132300 | 5103736450 | 23500 | 23500 | 23500 | 23500 | 20 |
| 460 | 20230714 | 132200 | 5103266450 | 23500 | 23500 | 23500 | 23500 | 62 |
| 461 | 20230714 | 132100 | 5101809450 | 23500 | 23500 | 23550 | 23500 | 86 |
| 462 | 20230714 | 132000 | 5099788400 | 23500 | 23500 | 23500 | 23500 | 31 |
| 463 | 20230714 | 131900 | 5099059900 | 23500 | 23550 | 23550 | 23500 | 237 |
| 464 | 20230714 | 131800 | 5093490350 | 23550 | 23550 | 23550 | 23550 | 6 |
| 465 | 20230714 | 131700 | 5093349050 | 23550 | 23500 | 23550 | 23500 | 165 |
| 466 | 20230714 | 131600 | 5089466300 | 23500 | 23500 | 23500 | 23500 | 138 |
| 467 | 20230714 | 131500 | 5086223300 | 23500 | 23450 | 23500 | 23450 | 326 |
| 468 | 20230714 | 131400 | 5078573150 | 23500 | 23450 | 23500 | 23450 | 283 |
| 469 | 20230714 | 131300 | 5071936450 | 23450 | 23550 | 23550 | 23450 | 188 |
| 470 | 20230714 | 131200 | 5067519350 | 23500 | 23500 | 23500 | 23500 | 217 |
| 471 | 20230714 | 131100 | 5062419850 | 23500 | 23500 | 23500 | 23500 | 288 |
| 472 | 20230714 | 131000 | 5055651850 | 23550 | 23500 | 23550 | 23500 | 7 |
| 473 | 20230714 | 130900 | 5055487050 | 23500 | 23500 | 23500 | 23500 | 104 |
| 474 | 20230714 | 130800 | 5053043050 | 23500 | 23550 | 23550 | 23500 | 120 |
| 475 | 20230714 | 130700 | 5050222050 | 23500 | 23500 | 23500 | 23500 | 364 |
| 476 | 20230714 | 130600 | 5041668050 | 23550 | 23500 | 23550 | 23500 | 369 |
| 477 | 20230714 | 130500 | 5032995800 | 23500 | 23500 | 23500 | 23500 | 378 |
| 478 | 20230714 | 130400 | 5024112800 | 23500 | 23500 | 23500 | 23450 | 528 |
| 479 | 20230714 | 130300 | 5011704950 | 23500 | 23550 | 23550 | 23500 | 1652 |
| 480 | 20230714 | 130200 | 4972878650 | 23550 | 23550 | 23550 | 23550 | 100 |
| 481 | 20230714 | 130100 | 4970523650 | 23550 | 23550 | 23550 | 23550 | 6 |
| 482 | 20230714 | 130000 | 4970382350 | 23600 | 23600 | 23600 | 23600 | 32 |
| 483 | 20230714 | 125900 | 4969627150 | 23550 | 23550 | 23550 | 23550 | 55 |
| 484 | 20230714 | 125800 | 4968331900 | 23550 | 23550 | 23550 | 23500 | 58 |
| 485 | 20230714 | 125700 | 4966968000 | 23500 | 23550 | 23550 | 23500 | 131 |
| 486 | 20230714 | 125600 | 4963889000 | 23550 | 23550 | 23550 | 23550 | 86 |
| 487 | 20230714 | 125500 | 4961863700 | 23550 | 23550 | 23550 | 23500 | 188 |
| 488 | 20230714 | 125400 | 4957439800 | 23550 | 23550 | 23550 | 23500 | 156 |
| 489 | 20230714 | 125300 | 4953769450 | 23600 | 23550 | 23600 | 23550 | 322 |
| 490 | 20230714 | 125200 | 4946186250 | 23550 | 23600 | 23600 | 23550 | 27 |
| 491 | 20230714 | 125100 | 4945549250 | 23600 | 23600 | 23600 | 23600 | 11 |
| 492 | 20230714 | 125000 | 4945289650 | 23600 | 23600 | 23600 | 23600 | 15 |
| 493 | 20230714 | 124900 | 4944935650 | 23600 | 23550 | 23600 | 23550 | 8 |
| 494 | 20230714 | 124800 | 4944747150 | 23550 | 23550 | 23550 | 23550 | 204 |
| 495 | 20230714 | 124700 | 4939942950 | 23550 | 23600 | 23600 | 23550 | 321 |
| 496 | 20230714 | 124600 | 4932383350 | 23550 | 23550 | 23550 | 23550 | 377 |
| 497 | 20230714 | 124500 | 4923505000 | 23600 | 23600 | 23600 | 23600 | 21 |
| 498 | 20230714 | 124400 | 4923009400 | 23600 | 23550 | 23600 | 23550 | 113 |
| 499 | 20230714 | 124300 | 4920348150 | 23600 | 23550 | 23600 | 23550 | 45 |
| 500 | 20230714 | 124200 | 4919287300 | 23600 | 23600 | 23600 | 23550 | 38 |
| 501 | 20230714 | 124100 | 4918391850 | 23600 | 23600 | 23600 | 23600 | 75 |
| 502 | 20230714 | 124000 | 4916621850 | 23600 | 23650 | 23650 | 23600 | 194 |
| 503 | 20230714 | 123900 | 4912040850 | 23650 | 23550 | 23650 | 23550 | 267 |
| 504 | 20230714 | 123800 | 4905728500 | 23550 | 23650 | 23650 | 23550 | 21 |
| 505 | 20230714 | 123700 | 4905233150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 506 | 20230714 | 123600 | 4905233150 | 23650 | 23600 | 23650 | 23600 | 3 |
| 507 | 20230714 | 123500 | 4905162300 | 23650 | 23650 | 23650 | 23650 | 2 |
| 508 | 20230714 | 123400 | 4905115000 | 23600 | 23650 | 23650 | 23600 | 5 |
| 509 | 20230714 | 123300 | 4904996900 | 23600 | 23600 | 23650 | 23600 | 923 |
| 510 | 20230714 | 123200 | 4883214050 | 23600 | 23600 | 23600 | 23600 | 0 |
| 511 | 20230714 | 123100 | 4883214050 | 23600 | 23550 | 23600 | 23550 | 218 |
| 512 | 20230714 | 123000 | 4878079300 | 23550 | 23550 | 23550 | 23550 | 18 |
| 513 | 20230714 | 122900 | 4877655400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 514 | 20230714 | 122800 | 4877655400 | 23550 | 23600 | 23600 | 23550 | 151 |
| 515 | 20230714 | 122700 | 4874098850 | 23600 | 23550 | 23600 | 23550 | 972 |
| 516 | 20230714 | 122600 | 4851208100 | 23550 | 23500 | 23550 | 23500 | 47 |
| 517 | 20230714 | 122500 | 4850103350 | 23500 | 23500 | 23600 | 23500 | 310 |
| 518 | 20230714 | 122400 | 4842817350 | 23600 | 23550 | 23600 | 23550 | 60 |
| 519 | 20230714 | 122300 | 4841403850 | 23600 | 23600 | 23600 | 23600 | 4 |
| 520 | 20230714 | 122200 | 4841309450 | 23500 | 23500 | 23600 | 23500 | 375 |
| 521 | 20230714 | 122100 | 4832471000 | 23500 | 23500 | 23600 | 23500 | 175 |
| 522 | 20230714 | 122000 | 4828358300 | 23500 | 23550 | 23550 | 23500 | 170 |
| 523 | 20230714 | 121900 | 4824356950 | 23500 | 23550 | 23550 | 23500 | 93 |
| 524 | 20230714 | 121800 | 4822167650 | 23550 | 23550 | 23550 | 23550 | 110 |
| 525 | 20230714 | 121700 | 4819577150 | 23500 | 23550 | 23550 | 23500 | 1335 |
| 526 | 20230714 | 121600 | 4788204100 | 23550 | 23500 | 23550 | 23500 | 312 |
| 527 | 20230714 | 121500 | 4780857750 | 23500 | 23550 | 23550 | 23500 | 257 |
| 528 | 20230714 | 121400 | 4774816650 | 23550 | 23500 | 23600 | 23500 | 98 |
| 529 | 20230714 | 121300 | 4772512900 | 23500 | 23550 | 23550 | 23500 | 213 |
| 530 | 20230714 | 121200 | 4767507350 | 23600 | 23500 | 23600 | 23500 | 10 |
| 531 | 20230714 | 121100 | 4767272150 | 23500 | 23550 | 23550 | 23500 | 83 |
| 532 | 20230714 | 121000 | 4765321600 | 23550 | 23600 | 23600 | 23550 | 64 |
| 533 | 20230714 | 120900 | 4763814200 | 23600 | 23550 | 23600 | 23550 | 122 |
| 534 | 20230714 | 120800 | 4760940100 | 23550 | 23550 | 23600 | 23500 | 1457 |
| 535 | 20230714 | 120700 | 4726601600 | 23600 | 23550 | 23600 | 23550 | 32 |
| 536 | 20230714 | 120600 | 4725846500 | 23550 | 23600 | 23600 | 23550 | 20 |
| 537 | 20230714 | 120500 | 4725374600 | 23600 | 23550 | 23600 | 23550 | 127 |
| 538 | 20230714 | 120400 | 4722383700 | 23550 | 23500 | 23550 | 23500 | 1063 |
| 539 | 20230714 | 120300 | 4697353200 | 23500 | 23450 | 23500 | 23450 | 282 |
| 540 | 20230714 | 120200 | 4690729700 | 23500 | 23500 | 23500 | 23500 | 16 |
| 541 | 20230714 | 120100 | 4690353700 | 23500 | 23500 | 23500 | 23500 | 6 |
| 542 | 20230714 | 120000 | 4690212700 | 23500 | 23550 | 23550 | 23500 | 8 |
| 543 | 20230714 | 115900 | 4690024400 | 23550 | 23500 | 23550 | 23450 | 104 |
| 544 | 20230714 | 115800 | 4687581450 | 23500 | 23500 | 23500 | 23500 | 116 |
| 545 | 20230714 | 115700 | 4684855450 | 23500 | 23450 | 23550 | 23450 | 101 |
| 546 | 20230714 | 115600 | 4682481950 | 23500 | 23500 | 23500 | 23500 | 383 |
| 547 | 20230714 | 115500 | 4673481450 | 23500 | 23500 | 23500 | 23450 | 112 |
| 548 | 20230714 | 115400 | 4670853700 | 23450 | 23450 | 23500 | 23450 | 78 |
| 549 | 20230714 | 115300 | 4669021900 | 23500 | 23500 | 23500 | 23500 | 151 |
| 550 | 20230714 | 115200 | 4665473400 | 23500 | 23450 | 23500 | 23450 | 21 |
| 551 | 20230714 | 115100 | 4664980900 | 23450 | 23500 | 23500 | 23450 | 51 |
| 552 | 20230714 | 115000 | 4663784900 | 23500 | 23500 | 23500 | 23450 | 18 |
| 553 | 20230714 | 114900 | 4663362150 | 23500 | 23450 | 23500 | 23450 | 49 |
| 554 | 20230714 | 114800 | 4662210900 | 23500 | 23450 | 23500 | 23450 | 55 |
| 555 | 20230714 | 114700 | 4660918500 | 23450 | 23450 | 23450 | 23450 | 345 |
| 556 | 20230714 | 114600 | 4652828250 | 23500 | 23500 | 23500 | 23450 | 119 |
| 557 | 20230714 | 114500 | 4650037400 | 23500 | 23550 | 23550 | 23500 | 3 |
| 558 | 20230714 | 114400 | 4649966850 | 23550 | 23550 | 23550 | 23450 | 303 |
| 559 | 20230714 | 114300 | 4642861300 | 23450 | 23500 | 23550 | 23450 | 684 |
| 560 | 20230714 | 114200 | 4626811250 | 23500 | 23500 | 23550 | 23450 | 223 |
| 561 | 20230714 | 114100 | 4621575200 | 23500 | 23550 | 23550 | 23500 | 167 |
| 562 | 20230714 | 114000 | 4617650200 | 23550 | 23550 | 23550 | 23500 | 162 |
| 563 | 20230714 | 113900 | 4613842600 | 23550 | 23550 | 23550 | 23550 | 295 |
| 564 | 20230714 | 113800 | 4606895350 | 23550 | 23550 | 23600 | 23550 | 49 |
| 565 | 20230714 | 113700 | 4605741350 | 23650 | 23650 | 23650 | 23650 | 1 |
| 566 | 20230714 | 113600 | 4605717700 | 23550 | 23550 | 23600 | 23550 | 80 |
| 567 | 20230714 | 113500 | 4603831000 | 23550 | 23500 | 23600 | 23500 | 406 |
| 568 | 20230714 | 113400 | 4594284600 | 23600 | 23500 | 23600 | 23500 | 27 |
| 569 | 20230714 | 113300 | 4593647600 | 23500 | 23600 | 23600 | 23500 | 1100 |
| 570 | 20230714 | 113200 | 4567789000 | 23600 | 23550 | 23600 | 23550 | 471 |
| 571 | 20230714 | 113100 | 4556696900 | 23650 | 23600 | 23650 | 23500 | 88 |
| 572 | 20230714 | 113000 | 4554618750 | 23600 | 23650 | 23650 | 23600 | 51 |
| 573 | 20230714 | 112900 | 4553415000 | 23650 | 23500 | 23650 | 23500 | 325 |
| 574 | 20230714 | 112800 | 4545776450 | 23650 | 23500 | 23650 | 23500 | 216 |
| 575 | 20230714 | 112700 | 4540685300 | 23500 | 23600 | 23650 | 23500 | 477 |
| 576 | 20230714 | 112600 | 4529465850 | 23700 | 23600 | 23700 | 23600 | 5 |
| 577 | 20230714 | 112500 | 4529347450 | 23600 | 23600 | 23700 | 23600 | 69 |
| 578 | 20230714 | 112400 | 4527718800 | 23600 | 23600 | 23600 | 23600 | 100 |
| 579 | 20230714 | 112300 | 4525358800 | 23600 | 23650 | 23650 | 23600 | 185 |
| 580 | 20230714 | 112200 | 4520992700 | 23700 | 23650 | 23700 | 23650 | 23 |
| 581 | 20230714 | 112100 | 4520448150 | 23650 | 23650 | 23700 | 23650 | 248 |
| 582 | 20230714 | 112000 | 4514582450 | 23650 | 23700 | 23700 | 23650 | 6 |
| 583 | 20230714 | 111900 | 4514440300 | 23700 | 23700 | 23700 | 23650 | 73 |
| 584 | 20230714 | 111800 | 4512711050 | 23800 | 23800 | 23800 | 23800 | 1 |
| 585 | 20230714 | 111700 | 4512687250 | 23700 | 23650 | 23800 | 23600 | 617 |
| 586 | 20230714 | 111600 | 4498082100 | 23700 | 23700 | 23700 | 23600 | 116 |
| 587 | 20230714 | 111500 | 4495333200 | 23700 | 23700 | 23700 | 23700 | 43 |
| 588 | 20230714 | 111400 | 4494314100 | 23700 | 23600 | 23700 | 23600 | 73 |
| 589 | 20230714 | 111300 | 4492585000 | 23650 | 23600 | 23700 | 23600 | 137 |
| 590 | 20230714 | 111200 | 4489347100 | 23600 | 23550 | 23600 | 23550 | 78 |
| 591 | 20230714 | 111100 | 4487509900 | 23550 | 23550 | 23600 | 23550 | 279 |
| 592 | 20230714 | 111000 | 4480939400 | 23550 | 23500 | 23550 | 23500 | 919 |
| 593 | 20230714 | 110900 | 4459342850 | 23500 | 23500 | 23550 | 23500 | 1442 |
| 594 | 20230714 | 110800 | 4425455800 | 23550 | 23550 | 23550 | 23500 | 353 |
| 595 | 20230714 | 110700 | 4417160100 | 23500 | 23550 | 23600 | 23500 | 923 |
| 596 | 20230714 | 110600 | 4395430800 | 23550 | 23650 | 23650 | 23550 | 2228 |
| 597 | 20230714 | 110500 | 4342821450 | 23700 | 23700 | 23700 | 23650 | 31 |
| 598 | 20230714 | 110400 | 4342087550 | 23700 | 23650 | 23700 | 23650 | 301 |
| 599 | 20230714 | 110300 | 4334963850 | 23700 | 23650 | 23700 | 23650 | 459 |
| 600 | 20230714 | 110200 | 4324103000 | 23650 | 23650 | 23700 | 23650 | 904 |
| 601 | 20230714 | 110100 | 4302722850 | 23650 | 23750 | 23750 | 23650 | 967 |
| 602 | 20230714 | 110000 | 4279782650 | 23750 | 23750 | 23750 | 23700 | 19 |
| 603 | 20230714 | 105900 | 4279332050 | 23700 | 23700 | 23750 | 23700 | 266 |
| 604 | 20230714 | 105800 | 4273027150 | 23750 | 23750 | 23750 | 23700 | 61 |
| 605 | 20230714 | 105700 | 4271578500 | 23700 | 23700 | 23700 | 23650 | 492 |
| 606 | 20230714 | 105600 | 4259918200 | 23700 | 23700 | 23700 | 23650 | 218 |
| 607 | 20230714 | 105500 | 4254751650 | 23700 | 23750 | 23750 | 23700 | 485 |
| 608 | 20230714 | 105400 | 4243257000 | 23750 | 23700 | 23750 | 23700 | 400 |
| 609 | 20230714 | 105300 | 4233776950 | 23700 | 23700 | 23700 | 23700 | 256 |
| 610 | 20230714 | 105200 | 4227709750 | 23700 | 23700 | 23750 | 23700 | 81 |
| 611 | 20230714 | 105100 | 4225788650 | 23750 | 23700 | 23750 | 23700 | 6 |
| 612 | 20230714 | 105000 | 4225646400 | 23700 | 23700 | 23700 | 23700 | 946 |
| 613 | 20230714 | 104900 | 4203226200 | 23700 | 23700 | 23700 | 23650 | 427 |
| 614 | 20230714 | 104800 | 4193110050 | 23700 | 23750 | 23750 | 23700 | 2471 |
| 615 | 20230714 | 104700 | 4134495900 | 23800 | 23800 | 23800 | 23750 | 85 |
| 616 | 20230714 | 104600 | 4132475250 | 23800 | 23800 | 23800 | 23750 | 1079 |
| 617 | 20230714 | 104500 | 4106836800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 618 | 20230714 | 104400 | 4106836800 | 23850 | 23800 | 23850 | 23750 | 648 |
| 619 | 20230714 | 104300 | 4091415400 | 23800 | 23800 | 23800 | 23800 | 149 |
| 620 | 20230714 | 104200 | 4087869200 | 23800 | 23850 | 23850 | 23800 | 1774 |
| 621 | 20230714 | 104100 | 4045647450 | 23850 | 23850 | 23850 | 23800 | 559 |
| 622 | 20230714 | 104000 | 4032338150 | 23850 | 23850 | 23850 | 23850 | 1207 |
| 623 | 20230714 | 103900 | 4003551200 | 23900 | 23900 | 23900 | 23850 | 238 |
| 624 | 20230714 | 103800 | 3997868050 | 23900 | 23850 | 23900 | 23850 | 72 |
| 625 | 20230714 | 103700 | 3996150800 | 23900 | 23900 | 23900 | 23850 | 1249 |
| 626 | 20230714 | 103600 | 3966349700 | 23900 | 23900 | 23900 | 23900 | 387 |
| 627 | 20230714 | 103500 | 3957100400 | 24000 | 23900 | 24000 | 23900 | 671 |
| 628 | 20230714 | 103400 | 3941053750 | 24000 | 23900 | 24000 | 23900 | 786 |
| 629 | 20230714 | 103300 | 3922228350 | 23900 | 23900 | 23900 | 23900 | 158 |
| 630 | 20230714 | 103200 | 3918452150 | 23900 | 23950 | 24050 | 23900 | 432 |
| 631 | 20230714 | 103100 | 3908113800 | 23950 | 24050 | 24050 | 23950 | 2354 |
| 632 | 20230714 | 103000 | 3851705250 | 24000 | 24050 | 24050 | 24000 | 92 |
| 633 | 20230714 | 102900 | 3849497200 | 24000 | 23950 | 24000 | 23950 | 252 |
| 634 | 20230714 | 102800 | 3843451250 | 24000 | 24000 | 24000 | 24000 | 1577 |
| 635 | 20230714 | 102700 | 3805603250 | 24050 | 24100 | 24100 | 24050 | 221 |
| 636 | 20230714 | 102600 | 3800288150 | 24000 | 24000 | 24000 | 23950 | 132 |
| 637 | 20230714 | 102500 | 3797120200 | 24000 | 24000 | 24000 | 24000 | 89 |
| 638 | 20230714 | 102400 | 3794984200 | 24000 | 24000 | 24000 | 23900 | 304 |
| 639 | 20230714 | 102300 | 3787692150 | 24000 | 23850 | 24000 | 23850 | 152 |
| 640 | 20230714 | 102200 | 3784066800 | 23850 | 23900 | 24000 | 23850 | 333 |
| 641 | 20230714 | 102100 | 3776110700 | 23950 | 23900 | 23950 | 23850 | 4626 |
| 642 | 20230714 | 102000 | 3665622000 | 23850 | 23850 | 23900 | 23850 | 696 |
| 643 | 20230714 | 101900 | 3649006400 | 23850 | 23850 | 23850 | 23850 | 2444 |
| 644 | 20230714 | 101800 | 3590717000 | 23850 | 23850 | 23850 | 23800 | 1265 |
| 645 | 20230714 | 101700 | 3560570050 | 23850 | 23900 | 23900 | 23850 | 337 |
| 646 | 20230714 | 101600 | 3552525800 | 23950 | 23950 | 23950 | 23900 | 650 |
| 647 | 20230714 | 101500 | 3536984250 | 23950 | 23900 | 23950 | 23900 | 240 |
| 648 | 20230714 | 101400 | 3531247600 | 23850 | 23900 | 23900 | 23850 | 160 |
| 649 | 20230714 | 101300 | 3527423850 | 23900 | 23850 | 23900 | 23850 | 956 |
| 650 | 20230714 | 101200 | 3504621100 | 23900 | 23900 | 23950 | 23900 | 406 |
| 651 | 20230714 | 101100 | 3494914500 | 23900 | 23900 | 23900 | 23900 | 404 |
| 652 | 20230714 | 101000 | 3485258900 | 23900 | 23900 | 23900 | 23900 | 263 |
| 653 | 20230714 | 100900 | 3478973200 | 23900 | 23950 | 23950 | 23900 | 620 |
| 654 | 20230714 | 100800 | 3464144400 | 24050 | 24000 | 24050 | 23950 | 810 |
| 655 | 20230714 | 100700 | 3444701400 | 24050 | 24050 | 24100 | 24050 | 242 |
| 656 | 20230714 | 100600 | 3438881250 | 24050 | 24050 | 24050 | 24000 | 235 |
| 657 | 20230714 | 100500 | 3433229600 | 24050 | 23950 | 24050 | 23900 | 478 |
| 658 | 20230714 | 100400 | 3421761800 | 23950 | 23950 | 24000 | 23950 | 3095 |
| 659 | 20230714 | 100300 | 3347623750 | 23950 | 24000 | 24000 | 23950 | 31 |
| 660 | 20230714 | 100200 | 3346880550 | 24000 | 23900 | 24050 | 23900 | 448 |
| 661 | 20230714 | 100100 | 3336121450 | 23950 | 23950 | 23950 | 23850 | 1211 |
| 662 | 20230714 | 100000 | 3307191850 | 23950 | 23950 | 23950 | 23900 | 291 |
| 663 | 20230714 | 095900 | 3300227400 | 23900 | 23950 | 23950 | 23900 | 1015 |
| 664 | 20230714 | 095800 | 3275948150 | 23950 | 24050 | 24100 | 23950 | 1873 |
| 665 | 20230714 | 095700 | 3231007150 | 24050 | 24100 | 24100 | 24050 | 585 |
| 666 | 20230714 | 095600 | 3216932850 | 24100 | 24100 | 24100 | 24100 | 1167 |
| 667 | 20230714 | 095500 | 3188808150 | 24100 | 24100 | 24100 | 24100 | 146 |
| 668 | 20230714 | 095400 | 3185289550 | 24100 | 24150 | 24150 | 24100 | 274 |
| 669 | 20230714 | 095300 | 3178674500 | 24150 | 24150 | 24150 | 24150 | 159 |
| 670 | 20230714 | 095200 | 3174834650 | 24100 | 24100 | 24150 | 24100 | 70 |
| 671 | 20230714 | 095100 | 3173145900 | 24100 | 24100 | 24150 | 24100 | 173 |
| 672 | 20230714 | 095000 | 3168971750 | 24100 | 24150 | 24200 | 24100 | 774 |
| 673 | 20230714 | 094900 | 3150309900 | 24150 | 24150 | 24200 | 24150 | 103 |
| 674 | 20230714 | 094800 | 3147822150 | 24100 | 24250 | 24250 | 24100 | 710 |
| 675 | 20230714 | 094700 | 3130649150 | 24250 | 24150 | 24250 | 24150 | 1368 |
| 676 | 20230714 | 094600 | 3097526700 | 24250 | 24000 | 24250 | 24000 | 999 |
| 677 | 20230714 | 094500 | 3073388450 | 24000 | 24050 | 24100 | 24000 | 782 |
| 678 | 20230714 | 094400 | 3054586450 | 24050 | 24100 | 24150 | 24050 | 1074 |
| 679 | 20230714 | 094300 | 3028746650 | 24100 | 24150 | 24150 | 24100 | 592 |
| 680 | 20230714 | 094200 | 3014454850 | 24150 | 24150 | 24150 | 24100 | 1019 |
| 681 | 20230714 | 094100 | 2989854900 | 24150 | 24200 | 24250 | 24100 | 960 |
| 682 | 20230714 | 094000 | 2966655250 | 24200 | 24200 | 24300 | 24200 | 918 |
| 683 | 20230714 | 093900 | 2944402400 | 24200 | 24050 | 24200 | 24050 | 1750 |
| 684 | 20230714 | 093800 | 2902202300 | 24050 | 23900 | 24050 | 23900 | 1089 |
| 685 | 20230714 | 093700 | 2876111550 | 23900 | 23800 | 23900 | 23750 | 509 |
| 686 | 20230714 | 093600 | 2864002450 | 23800 | 23900 | 23900 | 23800 | 2032 |
| 687 | 20230714 | 093500 | 2815572100 | 23900 | 23900 | 23950 | 23900 | 2679 |
| 688 | 20230714 | 093400 | 2751538750 | 23900 | 23950 | 23950 | 23900 | 1780 |
| 689 | 20230714 | 093300 | 2708979650 | 24000 | 24050 | 24050 | 23950 | 3266 |
| 690 | 20230714 | 093200 | 2630627750 | 24000 | 24050 | 24100 | 24000 | 1402 |
| 691 | 20230714 | 093100 | 2596907500 | 24100 | 24150 | 24150 | 24050 | 2344 |
| 692 | 20230714 | 093000 | 2540373650 | 24150 | 24300 | 24300 | 24150 | 893 |
| 693 | 20230714 | 092900 | 2518768600 | 24300 | 24350 | 24350 | 24300 | 335 |
| 694 | 20230714 | 092800 | 2510624300 | 24350 | 24300 | 24350 | 24300 | 1841 |
| 695 | 20230714 | 092700 | 2465849550 | 24250 | 24150 | 24250 | 24100 | 1562 |
| 696 | 20230714 | 092600 | 2428054250 | 24150 | 24150 | 24200 | 24100 | 1506 |
| 697 | 20230714 | 092500 | 2391750350 | 24150 | 24200 | 24200 | 24100 | 888 |
| 698 | 20230714 | 092400 | 2370267750 | 24100 | 24200 | 24200 | 24100 | 1753 |
| 699 | 20230714 | 092300 | 2327929950 | 24200 | 24300 | 24300 | 24200 | 1055 |
| 700 | 20230714 | 092200 | 2302378300 | 24300 | 24350 | 24400 | 24250 | 1609 |
| 701 | 20230714 | 092100 | 2263264850 | 24400 | 24450 | 24450 | 24400 | 2617 |
| 702 | 20230714 | 092000 | 2199395400 | 24450 | 24550 | 24600 | 24450 | 3526 |
| 703 | 20230714 | 091900 | 2113046300 | 24550 | 24650 | 24700 | 24500 | 2709 |
| 704 | 20230714 | 091800 | 2046481850 | 24650 | 24550 | 24750 | 24500 | 13998 |
| 705 | 20230714 | 091700 | 1701844500 | 24550 | 24500 | 24600 | 24450 | 5960 |
| 706 | 20230714 | 091600 | 1555583450 | 24500 | 24600 | 24650 | 24400 | 12640 |
| 707 | 20230714 | 091500 | 1245267850 | 24650 | 24350 | 24700 | 24250 | 7256 |
| 708 | 20230714 | 091400 | 1067746700 | 24300 | 24050 | 24350 | 24050 | 2661 |
| 709 | 20230714 | 091300 | 1003322200 | 24050 | 24000 | 24100 | 24000 | 424 |
| 710 | 20230714 | 091200 | 993135650 | 24000 | 24100 | 24100 | 24000 | 2007 |
| 711 | 20230714 | 091100 | 944886600 | 24100 | 24050 | 24100 | 24050 | 591 |
| 712 | 20230714 | 091000 | 930649550 | 24100 | 24050 | 24100 | 24050 | 747 |
| 713 | 20230714 | 090900 | 912678500 | 24050 | 23950 | 24100 | 23950 | 2868 |
| 714 | 20230714 | 090800 | 843859650 | 23950 | 23850 | 23950 | 23700 | 1964 |
| 715 | 20230714 | 090700 | 797019450 | 23850 | 23700 | 23850 | 23650 | 1846 |
| 716 | 20230714 | 090600 | 753293050 | 23700 | 23750 | 23800 | 23650 | 2107 |
| 717 | 20230714 | 090500 | 703406250 | 23750 | 23950 | 23950 | 23750 | 4365 |
| 718 | 20230714 | 090400 | 599201050 | 23950 | 24000 | 24000 | 23900 | 4008 |
| 719 | 20230714 | 090300 | 503168900 | 24000 | 24050 | 24050 | 24000 | 3042 |
| 720 | 20230714 | 090200 | 430136850 | 24000 | 24200 | 24200 | 24000 | 2445 |
| 721 | 20230714 | 090100 | 371229000 | 24250 | 24350 | 24400 | 24200 | 2791 |
| 722 | 20230714 | 090000 | 303453500 | 24350 | 24000 | 24350 | 24000 | 9637 |