37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 201600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 3 | 20230714 | 201500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230714 | 201400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230714 | 201300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230714 | 201200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230714 | 201100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230714 | 201000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230714 | 200900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230714 | 200800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230714 | 200700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230714 | 200600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230714 | 200500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230714 | 200400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230714 | 200300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230714 | 200200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230714 | 200100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230714 | 200000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230714 | 195900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230714 | 195800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230714 | 195700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230714 | 195600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230714 | 195500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230714 | 195400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230714 | 195300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230714 | 195200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230714 | 195100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230714 | 195000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230714 | 194900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230714 | 194800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230714 | 194700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230714 | 194600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 33 | 20230714 | 194500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230714 | 194400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230714 | 194300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230714 | 194200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230714 | 194100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230714 | 194000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230714 | 193900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230714 | 193800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230714 | 193700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230714 | 193600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230714 | 193500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230714 | 193400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230714 | 193300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230714 | 193200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230714 | 193100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230714 | 193000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230714 | 192900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230714 | 192800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230714 | 192700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230714 | 192600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230714 | 192500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230714 | 192400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230714 | 192300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230714 | 192200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230714 | 192100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230714 | 192000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230714 | 191900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230714 | 191800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230714 | 191700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230714 | 191600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 63 | 20230714 | 191500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230714 | 191400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230714 | 191300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230714 | 191200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230714 | 191100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230714 | 191000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230714 | 190900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230714 | 190800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230714 | 190700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230714 | 190600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230714 | 190500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230714 | 190400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230714 | 190300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230714 | 190200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230714 | 190100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230714 | 190000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230714 | 185900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230714 | 185800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230714 | 185700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230714 | 185600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230714 | 185500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230714 | 185400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230714 | 185300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230714 | 185200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230714 | 185100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230714 | 185000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230714 | 184900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230714 | 184800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230714 | 184700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230714 | 184600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 93 | 20230714 | 184500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230714 | 184400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230714 | 184300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230714 | 184200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230714 | 184100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230714 | 184000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230714 | 183900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230714 | 183800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230714 | 183700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230714 | 183600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230714 | 183500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230714 | 183400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230714 | 183300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230714 | 183200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230714 | 183100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230714 | 183000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230714 | 182900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230714 | 182800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230714 | 182700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230714 | 182600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230714 | 182500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230714 | 182400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230714 | 182300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230714 | 182200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230714 | 182100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230714 | 182000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230714 | 181900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230714 | 181800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230714 | 181700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230714 | 181600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 123 | 20230714 | 181500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230714 | 181400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230714 | 181300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230714 | 181200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230714 | 181100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230714 | 181000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230714 | 180900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230714 | 180800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230714 | 180700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230714 | 180600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230714 | 180500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230714 | 180400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230714 | 180300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230714 | 180200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230714 | 180100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230714 | 180000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230714 | 175900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230714 | 175800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230714 | 175700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230714 | 175600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230714 | 175500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230714 | 175400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230714 | 175300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230714 | 175200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230714 | 175100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230714 | 175000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230714 | 174900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230714 | 174800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230714 | 174700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230714 | 174600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 153 | 20230714 | 174500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230714 | 174400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230714 | 174300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230714 | 174200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230714 | 174100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230714 | 174000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230714 | 173900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230714 | 173800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230714 | 173700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230714 | 173600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230714 | 173500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230714 | 173400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230714 | 173300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230714 | 173200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230714 | 173100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230714 | 173000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230714 | 172900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230714 | 172800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230714 | 172700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230714 | 172600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230714 | 172500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230714 | 172400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230714 | 172300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230714 | 172200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230714 | 172100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230714 | 172000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230714 | 171900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230714 | 171800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230714 | 171700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230714 | 171600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 183 | 20230714 | 171500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230714 | 171400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230714 | 171300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230714 | 171200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230714 | 171100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230714 | 171000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230714 | 170900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230714 | 170800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230714 | 170700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230714 | 170600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230714 | 170500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230714 | 170400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230714 | 170300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230714 | 170200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230714 | 170100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230714 | 170000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230714 | 165900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230714 | 165800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230714 | 165700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230714 | 165600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230714 | 165500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230714 | 165400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230714 | 165300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230714 | 165200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230714 | 165100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230714 | 165000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230714 | 164900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230714 | 164800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230714 | 164700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230714 | 164600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 213 | 20230714 | 164500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20230714 | 164400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20230714 | 164300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20230714 | 164200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20230714 | 164100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20230714 | 164000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20230714 | 163900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20230714 | 163800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20230714 | 163700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20230714 | 163600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20230714 | 163500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20230714 | 163400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20230714 | 163300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20230714 | 163200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20230714 | 163100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20230714 | 163000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20230714 | 162900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20230714 | 162800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20230714 | 162700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20230714 | 162600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20230714 | 162500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20230714 | 162400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20230714 | 162300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20230714 | 162200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20230714 | 162100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20230714 | 162000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20230714 | 161900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20230714 | 161800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20230714 | 161700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20230714 | 161600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 243 | 20230714 | 161500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20230714 | 161400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20230714 | 161300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20230714 | 161200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20230714 | 161100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20230714 | 161000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20230714 | 160900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20230714 | 160800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20230714 | 160700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20230714 | 160600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20230714 | 160500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20230714 | 160400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20230714 | 160300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20230714 | 160200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20230714 | 160100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20230714 | 160000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20230714 | 155900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20230714 | 155800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20230714 | 155700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20230714 | 155600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20230714 | 155500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20230714 | 155400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20230714 | 155300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20230714 | 155200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20230714 | 155100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20230714 | 155000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20230714 | 154900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20230714 | 154800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20230714 | 154700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20230714 | 154600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 273 | 20230714 | 154500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20230714 | 154400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20230714 | 154300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20230714 | 154200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20230714 | 154100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20230714 | 154000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20230714 | 153900 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20230714 | 153800 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20230714 | 153700 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20230714 | 153600 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20230714 | 153500 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20230714 | 153400 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20230714 | 153300 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20230714 | 153200 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20230714 | 153100 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20230714 | 153000 | 19957115600 | 21900 | 21900 | 21900 | 21900 | 11152 |
| 289 | 20230714 | 152900 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 290 | 20230714 | 152800 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 291 | 20230714 | 152700 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 292 | 20230714 | 152600 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 293 | 20230714 | 152500 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 294 | 20230714 | 152400 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 295 | 20230714 | 152300 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 296 | 20230714 | 152200 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 297 | 20230714 | 152100 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 298 | 20230714 | 152000 | 19712886800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 299 | 20230714 | 151900 | 19712886800 | 21850 | 21850 | 21850 | 21800 | 2224 |
| 300 | 20230714 | 151800 | 19664296650 | 21800 | 21850 | 21900 | 21800 | 3051 |
| 301 | 20230714 | 151700 | 19597628200 | 21850 | 21950 | 21950 | 21850 | 5067 |
| 302 | 20230714 | 151600 | 19486793000 | 21950 | 21900 | 21950 | 21850 | 4822 |
| 303 | 20230714 | 151500 | 19381197500 | 21900 | 21900 | 21950 | 21850 | 1620 |
| 304 | 20230714 | 151400 | 19345720150 | 21900 | 21850 | 21950 | 21850 | 2436 |
| 305 | 20230714 | 151300 | 19292392500 | 21900 | 21900 | 21950 | 21850 | 2575 |
| 306 | 20230714 | 151200 | 19236010050 | 21900 | 21850 | 21900 | 21850 | 2369 |
| 307 | 20230714 | 151100 | 19184143650 | 21900 | 21900 | 21900 | 21800 | 2356 |
| 308 | 20230714 | 151000 | 19132613450 | 21900 | 21800 | 21900 | 21800 | 2772 |
| 309 | 20230714 | 150900 | 19072030050 | 21850 | 21850 | 21850 | 21750 | 2226 |
| 310 | 20230714 | 150800 | 19023455250 | 21800 | 21800 | 21850 | 21750 | 2528 |
| 311 | 20230714 | 150700 | 18968302450 | 21850 | 21850 | 21850 | 21750 | 1487 |
| 312 | 20230714 | 150600 | 18935867650 | 21850 | 21800 | 21850 | 21750 | 2268 |
| 313 | 20230714 | 150500 | 18886421700 | 21800 | 21850 | 21850 | 21800 | 2254 |
| 314 | 20230714 | 150400 | 18837226050 | 21800 | 21850 | 21850 | 21750 | 2067 |
| 315 | 20230714 | 150300 | 18792141150 | 21800 | 21800 | 21850 | 21750 | 4326 |
| 316 | 20230714 | 150200 | 18697824750 | 21800 | 21800 | 21800 | 21750 | 2150 |
| 317 | 20230714 | 150100 | 18650964200 | 21750 | 21700 | 21750 | 21700 | 1561 |
| 318 | 20230714 | 150000 | 18617029150 | 21700 | 21750 | 21800 | 21700 | 2027 |
| 319 | 20230714 | 145900 | 18572969600 | 21750 | 21750 | 21750 | 21700 | 1868 |
| 320 | 20230714 | 145800 | 18532355300 | 21750 | 21600 | 21750 | 21600 | 2403 |
| 321 | 20230714 | 145700 | 18480218200 | 21600 | 21600 | 21650 | 21550 | 1325 |
| 322 | 20230714 | 145600 | 18451556400 | 21600 | 21650 | 21650 | 21500 | 6053 |
| 323 | 20230714 | 145500 | 18321102500 | 21600 | 21600 | 21650 | 21550 | 1779 |
| 324 | 20230714 | 145400 | 18282645100 | 21600 | 21550 | 21650 | 21550 | 1673 |
| 325 | 20230714 | 145300 | 18246483000 | 21600 | 21600 | 21650 | 21500 | 7958 |
| 326 | 20230714 | 145200 | 18074772050 | 21650 | 21550 | 21650 | 21550 | 2097 |
| 327 | 20230714 | 145100 | 18029442050 | 21600 | 21500 | 21600 | 21500 | 1236 |
| 328 | 20230714 | 145000 | 18002778300 | 21600 | 21550 | 21600 | 21450 | 5098 |
| 329 | 20230714 | 144900 | 17893255000 | 21550 | 21550 | 21600 | 21500 | 1074 |
| 330 | 20230714 | 144800 | 17870100550 | 21550 | 21600 | 21600 | 21550 | 607 |
| 331 | 20230714 | 144700 | 17857002400 | 21600 | 21550 | 21600 | 21450 | 7080 |
| 332 | 20230714 | 144600 | 17704784700 | 21550 | 21600 | 21600 | 21550 | 486 |
| 333 | 20230714 | 144500 | 17694306450 | 21550 | 21550 | 21600 | 21500 | 768 |
| 334 | 20230714 | 144400 | 17677744150 | 21550 | 21600 | 21600 | 21500 | 5981 |
| 335 | 20230714 | 144300 | 17549046800 | 21600 | 21650 | 21650 | 21550 | 599 |
| 336 | 20230714 | 144200 | 17536100050 | 21600 | 21550 | 21650 | 21550 | 582 |
| 337 | 20230714 | 144100 | 17523538050 | 21600 | 21600 | 21650 | 21500 | 4971 |
| 338 | 20230714 | 144000 | 17416426900 | 21650 | 21550 | 21650 | 21550 | 1554 |
| 339 | 20230714 | 143900 | 17382865300 | 21600 | 21600 | 21600 | 21500 | 3586 |
| 340 | 20230714 | 143800 | 17305734350 | 21600 | 21550 | 21600 | 21500 | 4935 |
| 341 | 20230714 | 143700 | 17199415150 | 21550 | 21600 | 21600 | 21550 | 1051 |
| 342 | 20230714 | 143600 | 17176727800 | 21600 | 21550 | 21650 | 21550 | 916 |
| 343 | 20230714 | 143500 | 17156942200 | 21550 | 21600 | 21650 | 21500 | 5118 |
| 344 | 20230714 | 143400 | 17046757150 | 21650 | 21600 | 21650 | 21550 | 684 |
| 345 | 20230714 | 143300 | 17031982800 | 21600 | 21600 | 21650 | 21550 | 963 |
| 346 | 20230714 | 143200 | 17011200700 | 21600 | 21650 | 21700 | 21500 | 4855 |
| 347 | 20230714 | 143100 | 16906567150 | 21650 | 21650 | 21700 | 21600 | 1796 |
| 348 | 20230714 | 143000 | 16867660200 | 21650 | 21500 | 21650 | 21500 | 1314 |
| 349 | 20230714 | 142900 | 16839289500 | 21550 | 21600 | 21700 | 21500 | 6372 |
| 350 | 20230714 | 142800 | 16702022850 | 21650 | 21700 | 21700 | 21650 | 463 |
| 351 | 20230714 | 142700 | 16691992350 | 21650 | 21600 | 21650 | 21550 | 2068 |
| 352 | 20230714 | 142600 | 16647298750 | 21550 | 21600 | 21650 | 21550 | 7730 |
| 353 | 20230714 | 142500 | 16480578500 | 21650 | 21700 | 21700 | 21600 | 886 |
| 354 | 20230714 | 142400 | 16461382200 | 21650 | 21700 | 21700 | 21600 | 983 |
| 355 | 20230714 | 142300 | 16440105400 | 21700 | 21700 | 21750 | 21550 | 6624 |
| 356 | 20230714 | 142200 | 16296887100 | 21700 | 21700 | 21750 | 21650 | 1780 |
| 357 | 20230714 | 142100 | 16258281050 | 21700 | 21700 | 21750 | 21600 | 3252 |
| 358 | 20230714 | 142000 | 16187925050 | 21700 | 21750 | 21750 | 21600 | 4893 |
| 359 | 20230714 | 141900 | 16082078950 | 21700 | 21800 | 21800 | 21700 | 1695 |
| 360 | 20230714 | 141800 | 16045204150 | 21750 | 21700 | 21800 | 21650 | 1511 |
| 361 | 20230714 | 141700 | 16012348550 | 21700 | 21650 | 21750 | 21600 | 5494 |
| 362 | 20230714 | 141600 | 15893522050 | 21700 | 21750 | 21750 | 21650 | 874 |
| 363 | 20230714 | 141500 | 15874561800 | 21700 | 21700 | 21750 | 21650 | 826 |
| 364 | 20230714 | 141400 | 15856643200 | 21700 | 21750 | 21800 | 21650 | 5456 |
| 365 | 20230714 | 141300 | 15738366450 | 21800 | 21750 | 21850 | 21700 | 453 |
| 366 | 20230714 | 141200 | 15728507600 | 21750 | 21650 | 21850 | 21650 | 2878 |
| 367 | 20230714 | 141100 | 15666062800 | 21700 | 21800 | 21800 | 21650 | 5874 |
| 368 | 20230714 | 141000 | 15538560050 | 21800 | 21800 | 21850 | 21750 | 818 |
| 369 | 20230714 | 140900 | 15520733250 | 21800 | 21700 | 21850 | 21700 | 639 |
| 370 | 20230714 | 140800 | 15506816450 | 21700 | 21800 | 21900 | 21700 | 5463 |
| 371 | 20230714 | 140700 | 15388092000 | 21800 | 21800 | 21850 | 21750 | 822 |
| 372 | 20230714 | 140600 | 15370149150 | 21750 | 21750 | 21800 | 21750 | 1077 |
| 373 | 20230714 | 140500 | 15346676950 | 21800 | 21800 | 21850 | 21750 | 6075 |
| 374 | 20230714 | 140400 | 15214461000 | 21800 | 21800 | 21800 | 21750 | 820 |
| 375 | 20230714 | 140300 | 15196598150 | 21800 | 21750 | 21800 | 21750 | 1097 |
| 376 | 20230714 | 140200 | 15172714050 | 21750 | 21800 | 21900 | 21700 | 4925 |
| 377 | 20230714 | 140100 | 15065549850 | 21850 | 21850 | 21900 | 21800 | 1380 |
| 378 | 20230714 | 140000 | 15035413250 | 21850 | 21800 | 21900 | 21800 | 748 |
| 379 | 20230714 | 135900 | 15019083700 | 21800 | 21800 | 21850 | 21650 | 5465 |
| 380 | 20230714 | 135800 | 14900241500 | 21850 | 21900 | 21900 | 21800 | 890 |
| 381 | 20230714 | 135700 | 14880782350 | 21900 | 21800 | 21900 | 21750 | 1409 |
| 382 | 20230714 | 135600 | 14850073200 | 21750 | 21800 | 21850 | 21650 | 6352 |
| 383 | 20230714 | 135500 | 14711985000 | 21850 | 21800 | 21900 | 21800 | 1243 |
| 384 | 20230714 | 135400 | 14684826600 | 21800 | 21750 | 21850 | 21750 | 1947 |
| 385 | 20230714 | 135300 | 14642386400 | 21700 | 21950 | 21950 | 21600 | 30105 |
| 386 | 20230714 | 135200 | 13987455650 | 21900 | 22000 | 22050 | 21850 | 14396 |
| 387 | 20230714 | 135100 | 13672541050 | 22000 | 21900 | 22000 | 21900 | 744 |
| 388 | 20230714 | 135000 | 13656232200 | 21950 | 21950 | 22050 | 21850 | 5280 |
| 389 | 20230714 | 134900 | 13540625900 | 22050 | 21950 | 22050 | 21900 | 786 |
| 390 | 20230714 | 134800 | 13523364900 | 21900 | 22000 | 22000 | 21900 | 1523 |
| 391 | 20230714 | 134700 | 13489933550 | 21950 | 22000 | 22050 | 21900 | 4748 |
| 392 | 20230714 | 134600 | 13385790850 | 22000 | 22050 | 22050 | 22000 | 691 |
| 393 | 20230714 | 134500 | 13370579200 | 22050 | 22000 | 22050 | 21950 | 855 |
| 394 | 20230714 | 134400 | 13351770350 | 21950 | 21950 | 22000 | 21900 | 5107 |
| 395 | 20230714 | 134300 | 13239819400 | 22000 | 21950 | 22050 | 21950 | 768 |
| 396 | 20230714 | 134200 | 13222926850 | 21950 | 22000 | 22000 | 21950 | 945 |
| 397 | 20230714 | 134100 | 13202174500 | 22000 | 22100 | 22100 | 21950 | 5016 |
| 398 | 20230714 | 134000 | 13091891600 | 22100 | 22100 | 22100 | 22050 | 766 |
| 399 | 20230714 | 133900 | 13074992400 | 22050 | 22050 | 22100 | 22000 | 1980 |
| 400 | 20230714 | 133800 | 13031420800 | 22100 | 22050 | 22100 | 22000 | 9841 |
| 401 | 20230714 | 133700 | 12814784300 | 22100 | 22100 | 22100 | 22050 | 1378 |
| 402 | 20230714 | 133600 | 12784331300 | 22100 | 22100 | 22150 | 22050 | 1152 |
| 403 | 20230714 | 133500 | 12758895150 | 22050 | 22100 | 22150 | 22000 | 4719 |
| 404 | 20230714 | 133400 | 12654846250 | 22100 | 22100 | 22150 | 22050 | 587 |
| 405 | 20230714 | 133300 | 12641873300 | 22100 | 22100 | 22200 | 22050 | 412 |
| 406 | 20230714 | 133200 | 12632755900 | 22150 | 22100 | 22150 | 22050 | 5027 |
| 407 | 20230714 | 133100 | 12521740750 | 22150 | 22200 | 22200 | 22150 | 3477 |
| 408 | 20230714 | 133000 | 12444716200 | 22150 | 22150 | 22200 | 22100 | 540 |
| 409 | 20230714 | 132900 | 12432765700 | 22200 | 22150 | 22200 | 22100 | 5338 |
| 410 | 20230714 | 132800 | 12314724800 | 22150 | 22200 | 22200 | 22150 | 488 |
| 411 | 20230714 | 132700 | 12303909850 | 22150 | 22200 | 22200 | 22100 | 3532 |
| 412 | 20230714 | 132600 | 12225657000 | 22250 | 22250 | 22250 | 22150 | 541 |
| 413 | 20230714 | 132500 | 12213655600 | 22250 | 22150 | 22250 | 22150 | 773 |
| 414 | 20230714 | 132400 | 12196512850 | 22150 | 22150 | 22200 | 22100 | 285 |
| 415 | 20230714 | 132300 | 12190193950 | 22100 | 22150 | 22200 | 22100 | 619 |
| 416 | 20230714 | 132200 | 12176487250 | 22150 | 22150 | 22150 | 22100 | 567 |
| 417 | 20230714 | 132100 | 12163931850 | 22150 | 22100 | 22200 | 22100 | 1000 |
| 418 | 20230714 | 132000 | 12141764900 | 22150 | 22250 | 22250 | 22150 | 2859 |
| 419 | 20230714 | 131900 | 12078431500 | 22200 | 22150 | 22200 | 22150 | 530 |
| 420 | 20230714 | 131800 | 12066684300 | 22150 | 22200 | 22250 | 22150 | 2069 |
| 421 | 20230714 | 131700 | 12020754650 | 22200 | 22200 | 22250 | 22200 | 470 |
| 422 | 20230714 | 131600 | 12010315300 | 22250 | 22150 | 22250 | 22150 | 747 |
| 423 | 20230714 | 131500 | 11993723550 | 22250 | 22150 | 22250 | 22150 | 729 |
| 424 | 20230714 | 131400 | 11977553850 | 22200 | 22200 | 22250 | 22150 | 492 |
| 425 | 20230714 | 131300 | 11966638500 | 22150 | 22250 | 22250 | 22150 | 554 |
| 426 | 20230714 | 131200 | 11954356950 | 22200 | 22150 | 22200 | 22150 | 550 |
| 427 | 20230714 | 131100 | 11942161700 | 22150 | 22200 | 22200 | 22150 | 186 |
| 428 | 20230714 | 131000 | 11938040050 | 22200 | 22250 | 22300 | 22150 | 1325 |
| 429 | 20230714 | 130900 | 11908611450 | 22250 | 22200 | 22250 | 22150 | 389 |
| 430 | 20230714 | 130800 | 11899986500 | 22200 | 22200 | 22250 | 22150 | 1070 |
| 431 | 20230714 | 130700 | 11876269050 | 22200 | 22250 | 22250 | 22200 | 1815 |
| 432 | 20230714 | 130600 | 11835959900 | 22200 | 22200 | 22250 | 22200 | 518 |
| 433 | 20230714 | 130500 | 11824444600 | 22250 | 22250 | 22300 | 22200 | 475 |
| 434 | 20230714 | 130400 | 11813880200 | 22250 | 22300 | 22300 | 22200 | 448 |
| 435 | 20230714 | 130300 | 11803901400 | 22300 | 22250 | 22350 | 22200 | 1661 |
| 436 | 20230714 | 130200 | 11766916800 | 22250 | 22250 | 22250 | 22200 | 431 |
| 437 | 20230714 | 130100 | 11757336200 | 22300 | 22250 | 22300 | 22200 | 305 |
| 438 | 20230714 | 130000 | 11750546800 | 22250 | 22250 | 22250 | 22200 | 560 |
| 439 | 20230714 | 125900 | 11738104950 | 22250 | 22250 | 22300 | 22250 | 229 |
| 440 | 20230714 | 125800 | 11733006050 | 22250 | 22250 | 22300 | 22200 | 2182 |
| 441 | 20230714 | 125700 | 11684448350 | 22250 | 22300 | 22300 | 22250 | 382 |
| 442 | 20230714 | 125600 | 11675945900 | 22300 | 22300 | 22300 | 22250 | 574 |
| 443 | 20230714 | 125500 | 11663157450 | 22300 | 22250 | 22300 | 22250 | 676 |
| 444 | 20230714 | 125400 | 11648103700 | 22250 | 22250 | 22300 | 22200 | 364 |
| 445 | 20230714 | 125300 | 11640002500 | 22200 | 22300 | 22300 | 22200 | 450 |
| 446 | 20230714 | 125200 | 11629992800 | 22300 | 22200 | 22300 | 22200 | 647 |
| 447 | 20230714 | 125100 | 11615604050 | 22250 | 22200 | 22250 | 22200 | 301 |
| 448 | 20230714 | 125000 | 11608917450 | 22250 | 22250 | 22250 | 22200 | 407 |
| 449 | 20230714 | 124900 | 11599867650 | 22250 | 22250 | 22250 | 22200 | 406 |
| 450 | 20230714 | 124800 | 11590847650 | 22200 | 22250 | 22250 | 22200 | 247 |
| 451 | 20230714 | 124700 | 11585360600 | 22200 | 22250 | 22250 | 22150 | 593 |
| 452 | 20230714 | 124600 | 11572190950 | 22200 | 22150 | 22250 | 22150 | 610 |
| 453 | 20230714 | 124500 | 11558647150 | 22200 | 22200 | 22200 | 22150 | 701 |
| 454 | 20230714 | 124400 | 11543100000 | 22200 | 22150 | 22250 | 22150 | 529 |
| 455 | 20230714 | 124300 | 11531364100 | 22150 | 22200 | 22200 | 22150 | 658 |
| 456 | 20230714 | 124200 | 11516779750 | 22200 | 22250 | 22300 | 22200 | 762 |
| 457 | 20230714 | 124100 | 11499847850 | 22250 | 22200 | 22300 | 22150 | 843 |
| 458 | 20230714 | 124000 | 11481108600 | 22250 | 22200 | 22300 | 22150 | 683 |
| 459 | 20230714 | 123900 | 11465942700 | 22250 | 22300 | 22300 | 22200 | 303 |
| 460 | 20230714 | 123800 | 11459202400 | 22300 | 22200 | 22300 | 22200 | 509 |
| 461 | 20230714 | 123700 | 11447881850 | 22250 | 22200 | 22250 | 22200 | 378 |
| 462 | 20230714 | 123600 | 11439487000 | 22150 | 22200 | 22250 | 22150 | 1374 |
| 463 | 20230714 | 123500 | 11408996850 | 22200 | 22200 | 22250 | 22150 | 1350 |
| 464 | 20230714 | 123400 | 11379030250 | 22250 | 22200 | 22250 | 22200 | 435 |
| 465 | 20230714 | 123300 | 11369367000 | 22200 | 22250 | 22250 | 22200 | 1477 |
| 466 | 20230714 | 123200 | 11336569600 | 22250 | 22250 | 22250 | 22200 | 619 |
| 467 | 20230714 | 123100 | 11322812350 | 22250 | 22250 | 22250 | 22200 | 338 |
| 468 | 20230714 | 123000 | 11315300800 | 22250 | 22200 | 22250 | 22200 | 657 |
| 469 | 20230714 | 122900 | 11300699500 | 22250 | 22200 | 22250 | 22200 | 293 |
| 470 | 20230714 | 122800 | 11294182800 | 22200 | 22200 | 22250 | 22200 | 445 |
| 471 | 20230714 | 122700 | 11284300050 | 22200 | 22200 | 22250 | 22200 | 681 |
| 472 | 20230714 | 122600 | 11269169850 | 22250 | 22250 | 22250 | 22200 | 369 |
| 473 | 20230714 | 122500 | 11260969250 | 22200 | 22250 | 22250 | 22150 | 435 |
| 474 | 20230714 | 122400 | 11251309800 | 22200 | 22150 | 22250 | 22150 | 650 |
| 475 | 20230714 | 122300 | 11236862300 | 22150 | 22200 | 22200 | 22150 | 276 |
| 476 | 20230714 | 122200 | 11230740550 | 22200 | 22250 | 22250 | 22150 | 444 |
| 477 | 20230714 | 122100 | 11220890350 | 22200 | 22200 | 22250 | 22150 | 725 |
| 478 | 20230714 | 122000 | 11204797350 | 22150 | 22150 | 22200 | 22150 | 329 |
| 479 | 20230714 | 121900 | 11197503450 | 22150 | 22200 | 22200 | 22150 | 885 |
| 480 | 20230714 | 121800 | 11177872600 | 22200 | 22200 | 22200 | 22150 | 450 |
| 481 | 20230714 | 121700 | 11167892550 | 22150 | 22150 | 22150 | 22150 | 310 |
| 482 | 20230714 | 121600 | 11161026050 | 22150 | 22200 | 22250 | 22150 | 515 |
| 483 | 20230714 | 121500 | 11149595600 | 22150 | 22200 | 22250 | 22150 | 1022 |
| 484 | 20230714 | 121400 | 11126902300 | 22200 | 22250 | 22250 | 22200 | 928 |
| 485 | 20230714 | 121300 | 11106285200 | 22200 | 22100 | 22250 | 22100 | 638 |
| 486 | 20230714 | 121200 | 11092122550 | 22250 | 22200 | 22250 | 22150 | 549 |
| 487 | 20230714 | 121100 | 11079945100 | 22150 | 22250 | 22250 | 22100 | 862 |
| 488 | 20230714 | 121000 | 11060852950 | 22250 | 22200 | 22250 | 22150 | 360 |
| 489 | 20230714 | 120900 | 11052862200 | 22150 | 22200 | 22250 | 22150 | 364 |
| 490 | 20230714 | 120800 | 11044779800 | 22200 | 22250 | 22250 | 22150 | 573 |
| 491 | 20230714 | 120700 | 11032059050 | 22150 | 22200 | 22250 | 22150 | 962 |
| 492 | 20230714 | 120600 | 11010710800 | 22250 | 22200 | 22250 | 22150 | 1939 |
| 493 | 20230714 | 120500 | 10967651700 | 22250 | 22250 | 22250 | 22200 | 609 |
| 494 | 20230714 | 120400 | 10954102350 | 22250 | 22200 | 22250 | 22200 | 1121 |
| 495 | 20230714 | 120300 | 10929177000 | 22250 | 22200 | 22250 | 22200 | 1524 |
| 496 | 20230714 | 120200 | 10895335050 | 22200 | 22200 | 22200 | 22150 | 955 |
| 497 | 20230714 | 120100 | 10874166950 | 22150 | 22150 | 22200 | 22100 | 1741 |
| 498 | 20230714 | 120000 | 10835562700 | 22150 | 22100 | 22150 | 22100 | 807 |
| 499 | 20230714 | 115900 | 10817699950 | 22150 | 22150 | 22150 | 22100 | 917 |
| 500 | 20230714 | 115800 | 10797412200 | 22100 | 22150 | 22200 | 22100 | 1935 |
| 501 | 20230714 | 115700 | 10754561500 | 22200 | 22200 | 22200 | 22150 | 487 |
| 502 | 20230714 | 115600 | 10743768150 | 22150 | 22150 | 22200 | 22150 | 575 |
| 503 | 20230714 | 115500 | 10731015750 | 22150 | 22150 | 22200 | 22150 | 504 |
| 504 | 20230714 | 115400 | 10719843950 | 22200 | 22150 | 22200 | 22150 | 311 |
| 505 | 20230714 | 115300 | 10712946800 | 22200 | 22150 | 22200 | 22150 | 392 |
| 506 | 20230714 | 115200 | 10704257650 | 22100 | 22150 | 22200 | 22100 | 498 |
| 507 | 20230714 | 115100 | 10693241800 | 22200 | 22100 | 22200 | 22100 | 487 |
| 508 | 20230714 | 115000 | 10682448450 | 22100 | 22200 | 22200 | 22100 | 753 |
| 509 | 20230714 | 114900 | 10665771250 | 22200 | 22150 | 22200 | 22150 | 950 |
| 510 | 20230714 | 114800 | 10644710000 | 22150 | 22100 | 22200 | 22100 | 348 |
| 511 | 20230714 | 114700 | 10637002150 | 22150 | 22100 | 22150 | 22100 | 500 |
| 512 | 20230714 | 114600 | 10625940450 | 22150 | 22150 | 22200 | 22100 | 275 |
| 513 | 20230714 | 114500 | 10619849700 | 22150 | 22150 | 22200 | 22100 | 409 |
| 514 | 20230714 | 114400 | 10610789700 | 22100 | 22200 | 22250 | 22100 | 981 |
| 515 | 20230714 | 114300 | 10589022200 | 22200 | 22100 | 22200 | 22100 | 1272 |
| 516 | 20230714 | 114200 | 10560811300 | 22100 | 22100 | 22150 | 22050 | 831 |
| 517 | 20230714 | 114100 | 10542439450 | 22100 | 22150 | 22200 | 22100 | 633 |
| 518 | 20230714 | 114000 | 10528430100 | 22150 | 22100 | 22200 | 22100 | 627 |
| 519 | 20230714 | 113900 | 10514542100 | 22100 | 22150 | 22200 | 22100 | 869 |
| 520 | 20230714 | 113800 | 10495308500 | 22150 | 22100 | 22150 | 22050 | 1016 |
| 521 | 20230714 | 113700 | 10472830150 | 22100 | 22100 | 22100 | 22050 | 291 |
| 522 | 20230714 | 113600 | 10466407550 | 22100 | 22100 | 22150 | 22050 | 1192 |
| 523 | 20230714 | 113500 | 10440077550 | 22100 | 22050 | 22100 | 22050 | 369 |
| 524 | 20230714 | 113400 | 10431931750 | 22050 | 22050 | 22100 | 22000 | 1297 |
| 525 | 20230714 | 113300 | 10403323400 | 22050 | 22050 | 22100 | 22050 | 931 |
| 526 | 20230714 | 113200 | 10382763050 | 22100 | 22050 | 22100 | 22000 | 412 |
| 527 | 20230714 | 113100 | 10373668700 | 22000 | 22050 | 22150 | 22000 | 659 |
| 528 | 20230714 | 113000 | 10359132850 | 22050 | 22000 | 22050 | 21950 | 565 |
| 529 | 20230714 | 112900 | 10346704900 | 22000 | 22000 | 22000 | 21950 | 710 |
| 530 | 20230714 | 112800 | 10331117450 | 22000 | 22000 | 22050 | 21950 | 806 |
| 531 | 20230714 | 112700 | 10313376700 | 22000 | 22050 | 22050 | 21950 | 3669 |
| 532 | 20230714 | 112600 | 10232668500 | 22050 | 22100 | 22100 | 22000 | 922 |
| 533 | 20230714 | 112500 | 10212339700 | 22100 | 22050 | 22100 | 22000 | 1483 |
| 534 | 20230714 | 112400 | 10179685700 | 22050 | 22100 | 22100 | 22050 | 1566 |
| 535 | 20230714 | 112300 | 10145143200 | 22100 | 22050 | 22250 | 22050 | 1452 |
| 536 | 20230714 | 112200 | 10113018550 | 22100 | 22050 | 22100 | 22000 | 947 |
| 537 | 20230714 | 112100 | 10092125650 | 22050 | 22100 | 22100 | 22050 | 3482 |
| 538 | 20230714 | 112000 | 10015337950 | 22100 | 22150 | 22200 | 22050 | 5259 |
| 539 | 20230714 | 111900 | 9899060850 | 22150 | 22200 | 22200 | 22150 | 3476 |
| 540 | 20230714 | 111800 | 9821975750 | 22200 | 22150 | 22250 | 22150 | 4192 |
| 541 | 20230714 | 111700 | 9728912300 | 22150 | 22300 | 22300 | 22150 | 1129 |
| 542 | 20230714 | 111600 | 9703824000 | 22150 | 22100 | 22300 | 22100 | 2584 |
| 543 | 20230714 | 111500 | 9646337650 | 22150 | 22100 | 22200 | 22100 | 719 |
| 544 | 20230714 | 111400 | 9630425250 | 22100 | 22150 | 22200 | 22100 | 2570 |
| 545 | 20230714 | 111300 | 9573600500 | 22150 | 22200 | 22250 | 22100 | 309 |
| 546 | 20230714 | 111200 | 9566754450 | 22200 | 22100 | 22200 | 22050 | 1666 |
| 547 | 20230714 | 111100 | 9529890100 | 22100 | 22200 | 22200 | 22100 | 2021 |
| 548 | 20230714 | 111000 | 9485180700 | 22150 | 22150 | 22200 | 22100 | 867 |
| 549 | 20230714 | 110900 | 9465976550 | 22150 | 22150 | 22200 | 22100 | 867 |
| 550 | 20230714 | 110800 | 9446776600 | 22150 | 22150 | 22150 | 22100 | 1424 |
| 551 | 20230714 | 110700 | 9415245450 | 22200 | 22150 | 22200 | 22100 | 892 |
| 552 | 20230714 | 110600 | 9395491450 | 22150 | 22100 | 22150 | 22100 | 1667 |
| 553 | 20230714 | 110500 | 9358644700 | 22100 | 22050 | 22100 | 22000 | 779 |
| 554 | 20230714 | 110400 | 9341473050 | 22000 | 22100 | 22150 | 22000 | 3457 |
| 555 | 20230714 | 110300 | 9265204150 | 22100 | 22050 | 22100 | 22000 | 1517 |
| 556 | 20230714 | 110200 | 9231769250 | 22000 | 22050 | 22050 | 22000 | 366 |
| 557 | 20230714 | 110100 | 9223713900 | 22050 | 22000 | 22100 | 22000 | 1879 |
| 558 | 20230714 | 110000 | 9182281300 | 22000 | 21950 | 22000 | 21900 | 2216 |
| 559 | 20230714 | 105900 | 9133587400 | 21900 | 21850 | 21950 | 21800 | 4694 |
| 560 | 20230714 | 105800 | 9030882900 | 21850 | 21950 | 21950 | 21800 | 7783 |
| 561 | 20230714 | 105700 | 8860443400 | 22000 | 22000 | 22050 | 21950 | 848 |
| 562 | 20230714 | 105600 | 8841793350 | 22000 | 22000 | 22050 | 21950 | 654 |
| 563 | 20230714 | 105500 | 8827410300 | 21950 | 22000 | 22050 | 21900 | 6872 |
| 564 | 20230714 | 105400 | 8676606800 | 22050 | 22000 | 22050 | 21950 | 935 |
| 565 | 20230714 | 105300 | 8656028450 | 22000 | 22050 | 22050 | 21900 | 14815 |
| 566 | 20230714 | 105200 | 8330786500 | 22050 | 22100 | 22100 | 22000 | 1844 |
| 567 | 20230714 | 105100 | 8290177250 | 22000 | 22050 | 22100 | 22000 | 1357 |
| 568 | 20230714 | 105000 | 8260300800 | 22000 | 22050 | 22050 | 22000 | 936 |
| 569 | 20230714 | 104900 | 8239676700 | 22050 | 22100 | 22100 | 22000 | 3299 |
| 570 | 20230714 | 104800 | 8167051500 | 22100 | 22050 | 22100 | 22000 | 1325 |
| 571 | 20230714 | 104700 | 8137853500 | 22000 | 22000 | 22050 | 22000 | 5111 |
| 572 | 20230714 | 104600 | 8025401400 | 22050 | 22100 | 22150 | 22000 | 4542 |
| 573 | 20230714 | 104500 | 7925233650 | 22100 | 22100 | 22100 | 22050 | 523 |
| 574 | 20230714 | 104400 | 7913694550 | 22100 | 22100 | 22100 | 22050 | 1258 |
| 575 | 20230714 | 104300 | 7885904150 | 22100 | 22100 | 22150 | 22050 | 4045 |
| 576 | 20230714 | 104200 | 7796677100 | 22100 | 22100 | 22100 | 22050 | 3128 |
| 577 | 20230714 | 104100 | 7727582750 | 22100 | 22100 | 22150 | 22050 | 1482 |
| 578 | 20230714 | 104000 | 7694841050 | 22050 | 22100 | 22100 | 22050 | 1649 |
| 579 | 20230714 | 103900 | 7658406900 | 22100 | 22150 | 22150 | 22100 | 7364 |
| 580 | 20230714 | 103800 | 7495628600 | 22150 | 22150 | 22200 | 22100 | 1068 |
| 581 | 20230714 | 103700 | 7471977850 | 22100 | 22150 | 22150 | 22100 | 708 |
| 582 | 20230714 | 103600 | 7456306600 | 22100 | 22200 | 22200 | 22100 | 1509 |
| 583 | 20230714 | 103500 | 7422892050 | 22200 | 22200 | 22200 | 22150 | 1118 |
| 584 | 20230714 | 103400 | 7398093750 | 22200 | 22150 | 22200 | 22100 | 1343 |
| 585 | 20230714 | 103300 | 7368371000 | 22100 | 22150 | 22200 | 22100 | 4657 |
| 586 | 20230714 | 103200 | 7265315800 | 22150 | 22150 | 22200 | 22100 | 705 |
| 587 | 20230714 | 103100 | 7249710450 | 22150 | 22100 | 22150 | 22000 | 5464 |
| 588 | 20230714 | 103000 | 7129128000 | 22100 | 22150 | 22150 | 22100 | 4847 |
| 589 | 20230714 | 102900 | 7021983950 | 22150 | 22200 | 22200 | 22100 | 977 |
| 590 | 20230714 | 102800 | 7000348100 | 22200 | 22200 | 22200 | 22150 | 2282 |
| 591 | 20230714 | 102700 | 6949761200 | 22200 | 22200 | 22200 | 22150 | 4065 |
| 592 | 20230714 | 102600 | 6859621600 | 22200 | 22200 | 22250 | 22200 | 1657 |
| 593 | 20230714 | 102500 | 6822775150 | 22200 | 22100 | 22250 | 22100 | 1977 |
| 594 | 20230714 | 102400 | 6778941450 | 22100 | 22050 | 22150 | 22050 | 2299 |
| 595 | 20230714 | 102300 | 6728162550 | 22050 | 22000 | 22050 | 21950 | 8653 |
| 596 | 20230714 | 102200 | 6537844650 | 22000 | 22100 | 22100 | 22000 | 9782 |
| 597 | 20230714 | 102100 | 6322450250 | 22100 | 22000 | 22100 | 21950 | 6025 |
| 598 | 20230714 | 102000 | 6189832800 | 22000 | 22250 | 22300 | 22000 | 24977 |
| 599 | 20230714 | 101900 | 5637068800 | 22250 | 22300 | 22400 | 22250 | 8982 |
| 600 | 20230714 | 101800 | 5436388150 | 22350 | 22300 | 22350 | 22250 | 1999 |
| 601 | 20230714 | 101700 | 5391805600 | 22250 | 22350 | 22350 | 22250 | 1755 |
| 602 | 20230714 | 101600 | 5352669950 | 22300 | 22300 | 22300 | 22200 | 3362 |
| 603 | 20230714 | 101500 | 5277819150 | 22250 | 22250 | 22300 | 22200 | 3694 |
| 604 | 20230714 | 101400 | 5195726250 | 22250 | 22300 | 22300 | 22250 | 4239 |
| 605 | 20230714 | 101300 | 5101286500 | 22250 | 22350 | 22350 | 22200 | 14705 |
| 606 | 20230714 | 101200 | 4774280300 | 22400 | 22500 | 22500 | 22250 | 41273 |
| 607 | 20230714 | 101100 | 3854651750 | 22500 | 22500 | 22550 | 22450 | 1301 |
| 608 | 20230714 | 101000 | 3825403500 | 22500 | 22500 | 22550 | 22500 | 2785 |
| 609 | 20230714 | 100900 | 3762720100 | 22500 | 22450 | 22550 | 22450 | 2365 |
| 610 | 20230714 | 100800 | 3709506950 | 22500 | 22400 | 22500 | 22400 | 3685 |
| 611 | 20230714 | 100700 | 3626805150 | 22400 | 22400 | 22450 | 22400 | 4683 |
| 612 | 20230714 | 100600 | 3521863050 | 22400 | 22500 | 22550 | 22350 | 8279 |
| 613 | 20230714 | 100500 | 3336210250 | 22500 | 22550 | 22550 | 22500 | 2835 |
| 614 | 20230714 | 100400 | 3272388200 | 22550 | 22600 | 22600 | 22550 | 1267 |
| 615 | 20230714 | 100300 | 3243779950 | 22600 | 22600 | 22650 | 22550 | 2280 |
| 616 | 20230714 | 100200 | 3192315900 | 22550 | 22550 | 22600 | 22550 | 2816 |
| 617 | 20230714 | 100100 | 3128786050 | 22550 | 22700 | 22700 | 22500 | 2494 |
| 618 | 20230714 | 100000 | 3072415050 | 22700 | 22700 | 22700 | 22450 | 13074 |
| 619 | 20230714 | 095900 | 2777666850 | 22750 | 22700 | 22750 | 22650 | 3677 |
| 620 | 20230714 | 095800 | 2694235950 | 22650 | 22600 | 22700 | 22550 | 2276 |
| 621 | 20230714 | 095700 | 2642751000 | 22550 | 22750 | 22800 | 22550 | 12618 |
| 622 | 20230714 | 095600 | 2356822500 | 22750 | 22800 | 22800 | 22700 | 3180 |
| 623 | 20230714 | 095500 | 2284490950 | 22800 | 22850 | 22850 | 22800 | 2468 |
| 624 | 20230714 | 095400 | 2228207500 | 22850 | 22800 | 22850 | 22800 | 825 |
| 625 | 20230714 | 095300 | 2209383550 | 22800 | 22900 | 22900 | 22800 | 2356 |
| 626 | 20230714 | 095200 | 2155575350 | 22900 | 22900 | 23000 | 22900 | 1313 |
| 627 | 20230714 | 095100 | 2125457650 | 22900 | 22950 | 23050 | 22900 | 592 |
| 628 | 20230714 | 095000 | 2111877900 | 22950 | 23050 | 23050 | 22950 | 1719 |
| 629 | 20230714 | 094900 | 2072332150 | 23050 | 23000 | 23050 | 23000 | 551 |
| 630 | 20230714 | 094800 | 2059634100 | 23050 | 23050 | 23050 | 23000 | 835 |
| 631 | 20230714 | 094700 | 2040394350 | 23100 | 23000 | 23100 | 22950 | 1784 |
| 632 | 20230714 | 094600 | 1999371850 | 23000 | 23100 | 23100 | 23000 | 1261 |
| 633 | 20230714 | 094500 | 1970343000 | 23050 | 23050 | 23100 | 23050 | 334 |
| 634 | 20230714 | 094400 | 1962639300 | 23050 | 23050 | 23050 | 23000 | 3314 |
| 635 | 20230714 | 094300 | 1886251850 | 22950 | 22800 | 23000 | 22800 | 6419 |
| 636 | 20230714 | 094200 | 1738938850 | 22850 | 22800 | 22850 | 22800 | 1944 |
| 637 | 20230714 | 094100 | 1694555550 | 22800 | 22750 | 22800 | 22750 | 3768 |
| 638 | 20230714 | 094000 | 1608751950 | 22750 | 22850 | 22850 | 22750 | 2854 |
| 639 | 20230714 | 093900 | 1543720150 | 22850 | 22850 | 22900 | 22800 | 674 |
| 640 | 20230714 | 093800 | 1528328150 | 22850 | 22950 | 22950 | 22800 | 6848 |
| 641 | 20230714 | 093700 | 1371873400 | 22950 | 22950 | 23000 | 22900 | 586 |
| 642 | 20230714 | 093600 | 1358421700 | 22950 | 22950 | 23000 | 22950 | 379 |
| 643 | 20230714 | 093500 | 1349719150 | 22950 | 22950 | 22950 | 22900 | 1454 |
| 644 | 20230714 | 093400 | 1316357900 | 22950 | 22850 | 22950 | 22850 | 746 |
| 645 | 20230714 | 093300 | 1299271450 | 22850 | 22950 | 22950 | 22850 | 1426 |
| 646 | 20230714 | 093200 | 1266604450 | 22950 | 23050 | 23050 | 22900 | 5182 |
| 647 | 20230714 | 093100 | 1147767250 | 23000 | 23050 | 23050 | 23000 | 2802 |
| 648 | 20230714 | 093000 | 1083302350 | 23050 | 23100 | 23100 | 23050 | 1133 |
| 649 | 20230714 | 092900 | 1057183750 | 23100 | 23150 | 23150 | 23050 | 745 |
| 650 | 20230714 | 092800 | 1039975550 | 23150 | 23100 | 23150 | 23100 | 450 |
| 651 | 20230714 | 092700 | 1029579550 | 23100 | 23150 | 23150 | 23100 | 241 |
| 652 | 20230714 | 092600 | 1024008350 | 23150 | 23100 | 23150 | 23100 | 94 |
| 653 | 20230714 | 092500 | 1021832500 | 23150 | 23150 | 23150 | 23100 | 675 |
| 654 | 20230714 | 092400 | 1006212000 | 23150 | 23100 | 23150 | 23100 | 1097 |
| 655 | 20230714 | 092300 | 980835950 | 23100 | 23100 | 23100 | 23100 | 101 |
| 656 | 20230714 | 092200 | 978502850 | 23150 | 23150 | 23150 | 23050 | 1068 |
| 657 | 20230714 | 092100 | 953818400 | 23150 | 23150 | 23150 | 23100 | 1570 |
| 658 | 20230714 | 092000 | 917498700 | 23150 | 23150 | 23200 | 23150 | 1254 |
| 659 | 20230714 | 091900 | 888435250 | 23200 | 23150 | 23200 | 23100 | 889 |
| 660 | 20230714 | 091800 | 867868300 | 23100 | 23100 | 23100 | 23050 | 2600 |
| 661 | 20230714 | 091700 | 807815650 | 23050 | 23150 | 23150 | 23050 | 1615 |
| 662 | 20230714 | 091600 | 770553050 | 23150 | 23150 | 23150 | 23100 | 134 |
| 663 | 20230714 | 091500 | 767455950 | 23100 | 23050 | 23100 | 23050 | 310 |
| 664 | 20230714 | 091400 | 760300700 | 23100 | 23050 | 23100 | 23000 | 484 |
| 665 | 20230714 | 091300 | 749136600 | 23050 | 23050 | 23100 | 23050 | 1086 |
| 666 | 20230714 | 091200 | 724101800 | 23100 | 23050 | 23100 | 23000 | 981 |
| 667 | 20230714 | 091100 | 701492250 | 23050 | 23150 | 23150 | 23000 | 4473 |
| 668 | 20230714 | 091000 | 598362300 | 23150 | 23100 | 23150 | 23050 | 912 |
| 669 | 20230714 | 090900 | 577299750 | 23150 | 23050 | 23150 | 23000 | 745 |
| 670 | 20230714 | 090800 | 560101850 | 23050 | 23100 | 23100 | 22900 | 8258 |
| 671 | 20230714 | 090700 | 369976900 | 23100 | 23250 | 23250 | 23100 | 5075 |
| 672 | 20230714 | 090600 | 252321100 | 23250 | 23300 | 23350 | 23250 | 832 |
| 673 | 20230714 | 090500 | 232934950 | 23300 | 23300 | 23350 | 23300 | 1045 |
| 674 | 20230714 | 090400 | 208567400 | 23300 | 23350 | 23350 | 23250 | 2176 |
| 675 | 20230714 | 090300 | 157882100 | 23350 | 23400 | 23400 | 23350 | 915 |
| 676 | 20230714 | 090200 | 136507050 | 23400 | 23550 | 23550 | 23350 | 878 |
| 677 | 20230714 | 090100 | 115930050 | 23500 | 23400 | 23500 | 23300 | 1130 |
| 678 | 20230714 | 090000 | 89486700 | 23400 | 23600 | 23600 | 23350 | 3808 |