37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 204300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 3 | 20230714 | 204200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20230714 | 204100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20230714 | 204000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20230714 | 203900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20230714 | 203800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20230714 | 203700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20230714 | 203600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20230714 | 203500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20230714 | 203400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20230714 | 203300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20230714 | 203200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20230714 | 203100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20230714 | 203000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20230714 | 202900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20230714 | 202800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20230714 | 202700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20230714 | 202600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20230714 | 202500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20230714 | 202400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20230714 | 202300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20230714 | 202200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20230714 | 202100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20230714 | 202000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20230714 | 201900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20230714 | 201800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20230714 | 201700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20230714 | 201600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20230714 | 201500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20230714 | 201400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20230714 | 201300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 33 | 20230714 | 201200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20230714 | 201100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20230714 | 201000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20230714 | 200900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20230714 | 200800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20230714 | 200700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20230714 | 200600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20230714 | 200500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20230714 | 200400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20230714 | 200300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20230714 | 200200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20230714 | 200100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20230714 | 200000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20230714 | 195900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20230714 | 195800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20230714 | 195700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20230714 | 195600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20230714 | 195500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20230714 | 195400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20230714 | 195300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20230714 | 195200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20230714 | 195100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20230714 | 195000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20230714 | 194900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20230714 | 194800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20230714 | 194700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20230714 | 194600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20230714 | 194500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20230714 | 194400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20230714 | 194300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 63 | 20230714 | 194200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20230714 | 194100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20230714 | 194000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20230714 | 193900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20230714 | 193800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20230714 | 193700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20230714 | 193600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20230714 | 193500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20230714 | 193400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20230714 | 193300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20230714 | 193200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20230714 | 193100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20230714 | 193000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20230714 | 192900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20230714 | 192800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20230714 | 192700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20230714 | 192600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20230714 | 192500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20230714 | 192400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20230714 | 192300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20230714 | 192200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20230714 | 192100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20230714 | 192000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20230714 | 191900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20230714 | 191800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20230714 | 191700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20230714 | 191600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20230714 | 191500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20230714 | 191400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20230714 | 191300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 93 | 20230714 | 191200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20230714 | 191100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20230714 | 191000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20230714 | 190900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20230714 | 190800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20230714 | 190700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20230714 | 190600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20230714 | 190500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20230714 | 190400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20230714 | 190300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20230714 | 190200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20230714 | 190100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20230714 | 190000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20230714 | 185900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20230714 | 185800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20230714 | 185700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20230714 | 185600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20230714 | 185500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20230714 | 185400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20230714 | 185300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20230714 | 185200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20230714 | 185100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20230714 | 185000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20230714 | 184900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20230714 | 184800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20230714 | 184700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20230714 | 184600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20230714 | 184500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20230714 | 184400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20230714 | 184300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 123 | 20230714 | 184200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20230714 | 184100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20230714 | 184000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20230714 | 183900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20230714 | 183800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20230714 | 183700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20230714 | 183600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20230714 | 183500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20230714 | 183400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20230714 | 183300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20230714 | 183200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20230714 | 183100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20230714 | 183000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20230714 | 182900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20230714 | 182800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20230714 | 182700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20230714 | 182600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20230714 | 182500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20230714 | 182400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20230714 | 182300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20230714 | 182200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20230714 | 182100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20230714 | 182000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20230714 | 181900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20230714 | 181800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20230714 | 181700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20230714 | 181600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20230714 | 181500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20230714 | 181400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20230714 | 181300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 153 | 20230714 | 181200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20230714 | 181100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20230714 | 181000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20230714 | 180900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20230714 | 180800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20230714 | 180700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20230714 | 180600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20230714 | 180500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20230714 | 180400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20230714 | 180300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20230714 | 180200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20230714 | 180100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20230714 | 180000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20230714 | 175900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20230714 | 175800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20230714 | 175700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20230714 | 175600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20230714 | 175500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20230714 | 175400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20230714 | 175300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20230714 | 175200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20230714 | 175100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20230714 | 175000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20230714 | 174900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20230714 | 174800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20230714 | 174700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20230714 | 174600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20230714 | 174500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20230714 | 174400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20230714 | 174300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 183 | 20230714 | 174200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20230714 | 174100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20230714 | 174000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230714 | 173900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230714 | 173800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230714 | 173700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230714 | 173600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230714 | 173500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230714 | 173400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230714 | 173300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230714 | 173200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20230714 | 173100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20230714 | 173000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20230714 | 172900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20230714 | 172800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20230714 | 172700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20230714 | 172600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20230714 | 172500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20230714 | 172400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20230714 | 172300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20230714 | 172200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20230714 | 172100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20230714 | 172000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20230714 | 171900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20230714 | 171800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20230714 | 171700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20230714 | 171600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20230714 | 171500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20230714 | 171400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20230714 | 171300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 213 | 20230714 | 171200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20230714 | 171100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20230714 | 171000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20230714 | 170900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20230714 | 170800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20230714 | 170700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20230714 | 170600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20230714 | 170500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20230714 | 170400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20230714 | 170300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20230714 | 170200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20230714 | 170100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20230714 | 170000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20230714 | 165900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20230714 | 165800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20230714 | 165700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20230714 | 165600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20230714 | 165500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20230714 | 165400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20230714 | 165300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20230714 | 165200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20230714 | 165100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20230714 | 165000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20230714 | 164900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20230714 | 164800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20230714 | 164700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20230714 | 164600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20230714 | 164500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20230714 | 164400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20230714 | 164300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 243 | 20230714 | 164200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20230714 | 164100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20230714 | 164000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20230714 | 163900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20230714 | 163800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20230714 | 163700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20230714 | 163600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20230714 | 163500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20230714 | 163400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20230714 | 163300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20230714 | 163200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20230714 | 163100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20230714 | 163000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20230714 | 162900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20230714 | 162800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20230714 | 162700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20230714 | 162600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20230714 | 162500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20230714 | 162400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20230714 | 162300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20230714 | 162200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20230714 | 162100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20230714 | 162000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 266 | 20230714 | 161900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 267 | 20230714 | 161800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 268 | 20230714 | 161700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 269 | 20230714 | 161600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 270 | 20230714 | 161500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 271 | 20230714 | 161400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 272 | 20230714 | 161300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 273 | 20230714 | 161200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 274 | 20230714 | 161100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 275 | 20230714 | 161000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 276 | 20230714 | 160900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 277 | 20230714 | 160800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 278 | 20230714 | 160700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 279 | 20230714 | 160600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 280 | 20230714 | 160500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 281 | 20230714 | 160400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 282 | 20230714 | 160300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 283 | 20230714 | 160200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 284 | 20230714 | 160100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 285 | 20230714 | 160000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 286 | 20230714 | 155900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 287 | 20230714 | 155800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 288 | 20230714 | 155700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 289 | 20230714 | 155600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 290 | 20230714 | 155500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 291 | 20230714 | 155400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 292 | 20230714 | 155300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 293 | 20230714 | 155200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 294 | 20230714 | 155100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 295 | 20230714 | 155000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 296 | 20230714 | 154900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 297 | 20230714 | 154800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 298 | 20230714 | 154700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 299 | 20230714 | 154600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 300 | 20230714 | 154500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 301 | 20230714 | 154400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 302 | 20230714 | 154300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 303 | 20230714 | 154200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 304 | 20230714 | 154100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 305 | 20230714 | 154000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 306 | 20230714 | 153900 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 307 | 20230714 | 153800 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 308 | 20230714 | 153700 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 309 | 20230714 | 153600 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 310 | 20230714 | 153500 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 311 | 20230714 | 153400 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 312 | 20230714 | 153300 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 313 | 20230714 | 153200 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 314 | 20230714 | 153100 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 0 |
| 315 | 20230714 | 153000 | 8463852700 | 35350 | 35350 | 35350 | 35350 | 6643 |
| 316 | 20230714 | 152900 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 317 | 20230714 | 152800 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 318 | 20230714 | 152700 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 319 | 20230714 | 152600 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 320 | 20230714 | 152500 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 321 | 20230714 | 152400 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 322 | 20230714 | 152300 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 323 | 20230714 | 152200 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 324 | 20230714 | 152100 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 325 | 20230714 | 152000 | 8229022650 | 35350 | 35350 | 35350 | 35350 | 0 |
| 326 | 20230714 | 151900 | 8229022650 | 35350 | 35250 | 35350 | 35250 | 2834 |
| 327 | 20230714 | 151800 | 8128997350 | 35250 | 35300 | 35350 | 35250 | 2665 |
| 328 | 20230714 | 151700 | 8034979750 | 35300 | 35150 | 35300 | 35150 | 1676 |
| 329 | 20230714 | 151600 | 7975966400 | 35150 | 35150 | 35200 | 35150 | 1085 |
| 330 | 20230714 | 151500 | 7937825900 | 35150 | 35150 | 35150 | 35150 | 1035 |
| 331 | 20230714 | 151400 | 7901445650 | 35150 | 35150 | 35200 | 35150 | 52 |
| 332 | 20230714 | 151300 | 7899617700 | 35150 | 35150 | 35200 | 35150 | 1261 |
| 333 | 20230714 | 151200 | 7855293100 | 35150 | 35150 | 35200 | 35150 | 3795 |
| 334 | 20230714 | 151100 | 7721898700 | 35150 | 35250 | 35250 | 35150 | 530 |
| 335 | 20230714 | 151000 | 7703253600 | 35200 | 35200 | 35200 | 35200 | 2884 |
| 336 | 20230714 | 150900 | 7601736800 | 35200 | 35200 | 35250 | 35200 | 2285 |
| 337 | 20230714 | 150800 | 7521299500 | 35200 | 35250 | 35250 | 35200 | 1784 |
| 338 | 20230714 | 150700 | 7458502450 | 35200 | 35200 | 35250 | 35200 | 1283 |
| 339 | 20230714 | 150600 | 7413339550 | 35200 | 35250 | 35250 | 35200 | 2663 |
| 340 | 20230714 | 150500 | 7319519400 | 35250 | 35250 | 35250 | 35250 | 900 |
| 341 | 20230714 | 150400 | 7287794400 | 35250 | 35250 | 35250 | 35250 | 1355 |
| 342 | 20230714 | 150300 | 7240030650 | 35250 | 35250 | 35250 | 35250 | 15 |
| 343 | 20230714 | 150200 | 7239501900 | 35250 | 35250 | 35300 | 35250 | 1897 |
| 344 | 20230714 | 150100 | 7172632450 | 35250 | 35300 | 35300 | 35250 | 199 |
| 345 | 20230714 | 150000 | 7165612650 | 35300 | 35300 | 35300 | 35250 | 78 |
| 346 | 20230714 | 145900 | 7162859950 | 35250 | 35300 | 35350 | 35250 | 2182 |
| 347 | 20230714 | 145800 | 7085847850 | 35300 | 35300 | 35350 | 35300 | 248 |
| 348 | 20230714 | 145700 | 7077093250 | 35300 | 35300 | 35350 | 35300 | 1042 |
| 349 | 20230714 | 145600 | 7040310600 | 35300 | 35350 | 35350 | 35300 | 1958 |
| 350 | 20230714 | 145500 | 6971126250 | 35350 | 35350 | 35400 | 35350 | 26 |
| 351 | 20230714 | 145400 | 6970206850 | 35350 | 35350 | 35350 | 35350 | 800 |
| 352 | 20230714 | 145300 | 6941926850 | 35350 | 35400 | 35400 | 35350 | 1227 |
| 353 | 20230714 | 145200 | 6898552350 | 35350 | 35400 | 35400 | 35350 | 395 |
| 354 | 20230714 | 145100 | 6884588900 | 35400 | 35350 | 35400 | 35350 | 216 |
| 355 | 20230714 | 145000 | 6876943250 | 35400 | 35400 | 35400 | 35350 | 53 |
| 356 | 20230714 | 144900 | 6875067650 | 35400 | 35350 | 35400 | 35350 | 24 |
| 357 | 20230714 | 144800 | 6874219100 | 35350 | 35350 | 35400 | 35350 | 912 |
| 358 | 20230714 | 144700 | 6841977050 | 35350 | 35350 | 35400 | 35350 | 2583 |
| 359 | 20230714 | 144600 | 6750542600 | 35350 | 35400 | 35400 | 35350 | 3343 |
| 360 | 20230714 | 144500 | 6632229800 | 35400 | 35400 | 35400 | 35400 | 789 |
| 361 | 20230714 | 144400 | 6604299200 | 35400 | 35400 | 35400 | 35400 | 15 |
| 362 | 20230714 | 144300 | 6603768200 | 35400 | 35400 | 35450 | 35400 | 220 |
| 363 | 20230714 | 144200 | 6595980100 | 35400 | 35400 | 35450 | 35400 | 237 |
| 364 | 20230714 | 144100 | 6587581250 | 35400 | 35400 | 35450 | 35400 | 25 |
| 365 | 20230714 | 144000 | 6586695800 | 35400 | 35400 | 35450 | 35400 | 23 |
| 366 | 20230714 | 143900 | 6585881300 | 35450 | 35450 | 35450 | 35400 | 38 |
| 367 | 20230714 | 143800 | 6584534800 | 35400 | 35400 | 35400 | 35400 | 24 |
| 368 | 20230714 | 143700 | 6583685200 | 35400 | 35400 | 35400 | 35400 | 306 |
| 369 | 20230714 | 143600 | 6572852800 | 35400 | 35400 | 35400 | 35400 | 21 |
| 370 | 20230714 | 143500 | 6572109400 | 35400 | 35400 | 35400 | 35400 | 739 |
| 371 | 20230714 | 143400 | 6545948800 | 35400 | 35400 | 35450 | 35400 | 318 |
| 372 | 20230714 | 143300 | 6534691300 | 35400 | 35400 | 35400 | 35400 | 16 |
| 373 | 20230714 | 143200 | 6534124900 | 35400 | 35400 | 35450 | 35400 | 120 |
| 374 | 20230714 | 143100 | 6529871850 | 35400 | 35450 | 35450 | 35400 | 17 |
| 375 | 20230714 | 143000 | 6529269750 | 35400 | 35400 | 35450 | 35400 | 864 |
| 376 | 20230714 | 142900 | 6498679250 | 35400 | 35450 | 35450 | 35400 | 2528 |
| 377 | 20230714 | 142800 | 6409061950 | 35450 | 35500 | 35500 | 35450 | 1056 |
| 378 | 20230714 | 142700 | 6371601300 | 35450 | 35450 | 35450 | 35450 | 17 |
| 379 | 20230714 | 142600 | 6370998650 | 35450 | 35450 | 35500 | 35450 | 23 |
| 380 | 20230714 | 142500 | 6370182950 | 35450 | 35450 | 35450 | 35450 | 14 |
| 381 | 20230714 | 142400 | 6369686650 | 35500 | 35500 | 35500 | 35450 | 38 |
| 382 | 20230714 | 142300 | 6368338250 | 35500 | 35450 | 35500 | 35450 | 21 |
| 383 | 20230714 | 142200 | 6367593750 | 35500 | 35500 | 35500 | 35450 | 59 |
| 384 | 20230714 | 142100 | 6365499800 | 35500 | 35500 | 35500 | 35450 | 912 |
| 385 | 20230714 | 142000 | 6333168650 | 35500 | 35450 | 35550 | 35450 | 165 |
| 386 | 20230714 | 141900 | 6327318400 | 35500 | 35450 | 35500 | 35450 | 530 |
| 387 | 20230714 | 141800 | 6308504100 | 35500 | 35500 | 35500 | 35450 | 384 |
| 388 | 20230714 | 141700 | 6294872850 | 35450 | 35450 | 35500 | 35450 | 40 |
| 389 | 20230714 | 141600 | 6293453850 | 35450 | 35500 | 35500 | 35450 | 11 |
| 390 | 20230714 | 141500 | 6293063600 | 35450 | 35450 | 35450 | 35450 | 13 |
| 391 | 20230714 | 141400 | 6292602750 | 35450 | 35500 | 35500 | 35450 | 890 |
| 392 | 20230714 | 141300 | 6261048450 | 35450 | 35450 | 35450 | 35450 | 31 |
| 393 | 20230714 | 141200 | 6259949500 | 35450 | 35500 | 35500 | 35450 | 7 |
| 394 | 20230714 | 141100 | 6259701300 | 35500 | 35550 | 35550 | 35500 | 405 |
| 395 | 20230714 | 141000 | 6245322350 | 35500 | 35500 | 35500 | 35500 | 4 |
| 396 | 20230714 | 140900 | 6245180350 | 35500 | 35500 | 35550 | 35500 | 321 |
| 397 | 20230714 | 140800 | 6233768950 | 35550 | 35450 | 35550 | 35450 | 127 |
| 398 | 20230714 | 140700 | 6229263700 | 35450 | 35450 | 35500 | 35450 | 249 |
| 399 | 20230714 | 140600 | 6220424350 | 35450 | 35450 | 35450 | 35450 | 2 |
| 400 | 20230714 | 140500 | 6220353450 | 35450 | 35450 | 35450 | 35450 | 500 |
| 401 | 20230714 | 140400 | 6202628450 | 35500 | 35500 | 35500 | 35500 | 4 |
| 402 | 20230714 | 140300 | 6202486450 | 35500 | 35500 | 35500 | 35500 | 124 |
| 403 | 20230714 | 140200 | 6198084450 | 35450 | 35550 | 35550 | 35450 | 5133 |
| 404 | 20230714 | 140100 | 6016085100 | 35600 | 35600 | 35600 | 35600 | 1 |
| 405 | 20230714 | 140000 | 6016049500 | 35600 | 35600 | 35600 | 35600 | 2 |
| 406 | 20230714 | 135900 | 6015978300 | 35600 | 35600 | 35600 | 35600 | 0 |
| 407 | 20230714 | 135800 | 6015978300 | 35600 | 35500 | 35600 | 35500 | 2 |
| 408 | 20230714 | 135700 | 6015907200 | 35500 | 35500 | 35500 | 35500 | 200 |
| 409 | 20230714 | 135600 | 6008807200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 410 | 20230714 | 135500 | 6008807200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 411 | 20230714 | 135400 | 6008807200 | 35550 | 35500 | 35550 | 35450 | 406 |
| 412 | 20230714 | 135300 | 5994389850 | 35450 | 35500 | 35500 | 35450 | 300 |
| 413 | 20230714 | 135200 | 5983740850 | 35500 | 35500 | 35500 | 35500 | 14 |
| 414 | 20230714 | 135100 | 5983243850 | 35500 | 35550 | 35550 | 35450 | 10229 |
| 415 | 20230714 | 135000 | 5620393750 | 35600 | 35600 | 35600 | 35600 | 1404 |
| 416 | 20230714 | 134900 | 5570411350 | 35600 | 35600 | 35600 | 35600 | 470 |
| 417 | 20230714 | 134800 | 5553679350 | 35600 | 35600 | 35600 | 35600 | 10 |
| 418 | 20230714 | 134700 | 5553323350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 419 | 20230714 | 134600 | 5553323350 | 35550 | 35550 | 35550 | 35550 | 0 |
| 420 | 20230714 | 134500 | 5553323350 | 35550 | 35550 | 35550 | 35550 | 134 |
| 421 | 20230714 | 134400 | 5548559650 | 35600 | 35600 | 35600 | 35600 | 0 |
| 422 | 20230714 | 134300 | 5548559650 | 35600 | 35600 | 35600 | 35600 | 10 |
| 423 | 20230714 | 134200 | 5548203650 | 35600 | 35550 | 35600 | 35550 | 3 |
| 424 | 20230714 | 134100 | 5548096900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 425 | 20230714 | 134000 | 5548096900 | 35550 | 35550 | 35550 | 35550 | 138 |
| 426 | 20230714 | 133900 | 5543191000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 427 | 20230714 | 133800 | 5543191000 | 35550 | 35550 | 35550 | 35550 | 0 |
| 428 | 20230714 | 133700 | 5543191000 | 35550 | 35600 | 35600 | 35550 | 7 |
| 429 | 20230714 | 133600 | 5542942050 | 35550 | 35550 | 35550 | 35550 | 31 |
| 430 | 20230714 | 133500 | 5541840000 | 35550 | 35550 | 35550 | 35550 | 700 |
| 431 | 20230714 | 133400 | 5516955000 | 35550 | 35500 | 35550 | 35500 | 106 |
| 432 | 20230714 | 133300 | 5513191750 | 35500 | 35500 | 35500 | 35500 | 80 |
| 433 | 20230714 | 133200 | 5510351750 | 35500 | 35500 | 35500 | 35500 | 122 |
| 434 | 20230714 | 133100 | 5506020750 | 35550 | 35550 | 35550 | 35550 | 2 |
| 435 | 20230714 | 133000 | 5505949650 | 35500 | 35500 | 35500 | 35500 | 100 |
| 436 | 20230714 | 132900 | 5502399650 | 35500 | 35500 | 35500 | 35500 | 8 |
| 437 | 20230714 | 132800 | 5502115650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 438 | 20230714 | 132700 | 5502115650 | 35500 | 35550 | 35550 | 35500 | 139 |
| 439 | 20230714 | 132600 | 5497180850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 440 | 20230714 | 132500 | 5497180850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 441 | 20230714 | 132400 | 5497180850 | 35550 | 35550 | 35550 | 35550 | 325 |
| 442 | 20230714 | 132300 | 5485627100 | 35550 | 35550 | 35550 | 35550 | 258 |
| 443 | 20230714 | 132200 | 5476455200 | 35550 | 35550 | 35550 | 35550 | 337 |
| 444 | 20230714 | 132100 | 5464474850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 445 | 20230714 | 132000 | 5464474850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 446 | 20230714 | 131900 | 5464474850 | 35550 | 35550 | 35550 | 35550 | 0 |
| 447 | 20230714 | 131800 | 5464474850 | 35550 | 35650 | 35650 | 35550 | 301 |
| 448 | 20230714 | 131700 | 5453774200 | 35550 | 35550 | 35550 | 35550 | 0 |
| 449 | 20230714 | 131600 | 5453774200 | 35550 | 35600 | 35600 | 35550 | 294 |
| 450 | 20230714 | 131500 | 5443309300 | 35600 | 35600 | 35600 | 35600 | 24 |
| 451 | 20230714 | 131400 | 5442454900 | 35600 | 35600 | 35600 | 35600 | 28 |
| 452 | 20230714 | 131300 | 5441458100 | 35600 | 35600 | 35600 | 35600 | 10 |
| 453 | 20230714 | 131200 | 5441102100 | 35600 | 35600 | 35600 | 35600 | 4 |
| 454 | 20230714 | 131100 | 5440959700 | 35600 | 35600 | 35600 | 35600 | 6 |
| 455 | 20230714 | 131000 | 5440746100 | 35600 | 35650 | 35650 | 35550 | 137 |
| 456 | 20230714 | 130900 | 5435874750 | 35600 | 35600 | 35600 | 35600 | 212 |
| 457 | 20230714 | 130800 | 5428327550 | 35600 | 35550 | 35600 | 35550 | 509 |
| 458 | 20230714 | 130700 | 5410232250 | 35550 | 35500 | 35550 | 35500 | 285 |
| 459 | 20230714 | 130600 | 5400105500 | 35550 | 35550 | 35550 | 35550 | 27 |
| 460 | 20230714 | 130500 | 5399145650 | 35550 | 35500 | 35550 | 35500 | 467 |
| 461 | 20230714 | 130400 | 5382544450 | 35550 | 35550 | 35550 | 35550 | 100 |
| 462 | 20230714 | 130300 | 5378989450 | 35550 | 35600 | 35600 | 35550 | 9 |
| 463 | 20230714 | 130200 | 5378669450 | 35550 | 35550 | 35550 | 35550 | 1208 |
| 464 | 20230714 | 130100 | 5335725050 | 35600 | 35650 | 35650 | 35600 | 172 |
| 465 | 20230714 | 130000 | 5329601800 | 35700 | 35700 | 35700 | 35700 | 1 |
| 466 | 20230714 | 125900 | 5329566100 | 35650 | 35650 | 35650 | 35650 | 301 |
| 467 | 20230714 | 125800 | 5318835450 | 35650 | 35650 | 35650 | 35650 | 3 |
| 468 | 20230714 | 125700 | 5318728500 | 35650 | 35650 | 35650 | 35650 | 2 |
| 469 | 20230714 | 125600 | 5318657200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 470 | 20230714 | 125500 | 5318657200 | 35650 | 35600 | 35650 | 35600 | 403 |
| 471 | 20230714 | 125400 | 5304310300 | 35600 | 35600 | 35600 | 35600 | 2 |
| 472 | 20230714 | 125300 | 5304239100 | 35600 | 35600 | 35600 | 35600 | 100 |
| 473 | 20230714 | 125200 | 5300679100 | 35600 | 35550 | 35600 | 35550 | 13 |
| 474 | 20230714 | 125100 | 5300216900 | 35600 | 35600 | 35600 | 35600 | 1 |
| 475 | 20230714 | 125000 | 5300181300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 476 | 20230714 | 124900 | 5300181300 | 35550 | 35550 | 35550 | 35550 | 0 |
| 477 | 20230714 | 124800 | 5300181300 | 35550 | 35500 | 35550 | 35500 | 634 |
| 478 | 20230714 | 124700 | 5277647600 | 35550 | 35550 | 35550 | 35550 | 2 |
| 479 | 20230714 | 124600 | 5277576500 | 35500 | 35500 | 35500 | 35500 | 50 |
| 480 | 20230714 | 124500 | 5275801500 | 35500 | 35500 | 35500 | 35500 | 55 |
| 481 | 20230714 | 124400 | 5273849000 | 35550 | 35550 | 35550 | 35550 | 37 |
| 482 | 20230714 | 124300 | 5272533650 | 35500 | 35500 | 35500 | 35450 | 453 |
| 483 | 20230714 | 124200 | 5256452250 | 35450 | 35450 | 35450 | 35450 | 0 |
| 484 | 20230714 | 124100 | 5256452250 | 35450 | 35450 | 35450 | 35450 | 31 |
| 485 | 20230714 | 124000 | 5255353300 | 35450 | 35450 | 35500 | 35450 | 225 |
| 486 | 20230714 | 123900 | 5247377000 | 35450 | 35450 | 35450 | 35450 | 347 |
| 487 | 20230714 | 123800 | 5235075850 | 35450 | 35450 | 35450 | 35450 | 486 |
| 488 | 20230714 | 123700 | 5217847150 | 35450 | 35400 | 35450 | 35400 | 21 |
| 489 | 20230714 | 123600 | 5217103700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 490 | 20230714 | 123500 | 5217103700 | 35400 | 35450 | 35450 | 35400 | 2700 |
| 491 | 20230714 | 123400 | 5121497700 | 35500 | 35500 | 35500 | 35500 | 1 |
| 492 | 20230714 | 123300 | 5121462200 | 35500 | 35500 | 35500 | 35500 | 1 |
| 493 | 20230714 | 123200 | 5121426700 | 35500 | 35500 | 35500 | 35500 | 1 |
| 494 | 20230714 | 123100 | 5121391200 | 35500 | 35500 | 35500 | 35500 | 15 |
| 495 | 20230714 | 123000 | 5120858700 | 35450 | 35450 | 35450 | 35450 | 150 |
| 496 | 20230714 | 122900 | 5115541200 | 35450 | 35450 | 35450 | 35450 | 0 |
| 497 | 20230714 | 122800 | 5115541200 | 35450 | 35450 | 35450 | 35450 | 36 |
| 498 | 20230714 | 122700 | 5114265000 | 35450 | 35450 | 35450 | 35450 | 343 |
| 499 | 20230714 | 122600 | 5102105650 | 35450 | 35500 | 35500 | 35450 | 2034 |
| 500 | 20230714 | 122500 | 5029983050 | 35550 | 35550 | 35550 | 35550 | 0 |
| 501 | 20230714 | 122400 | 5029983050 | 35550 | 35550 | 35550 | 35550 | 10 |
| 502 | 20230714 | 122300 | 5029627550 | 35500 | 35500 | 35500 | 35500 | 8 |
| 503 | 20230714 | 122200 | 5029343550 | 35500 | 35500 | 35500 | 35500 | 110 |
| 504 | 20230714 | 122100 | 5025438550 | 35500 | 35500 | 35500 | 35500 | 41 |
| 505 | 20230714 | 122000 | 5023983050 | 35500 | 35500 | 35500 | 35500 | 68 |
| 506 | 20230714 | 121900 | 5021569050 | 35500 | 35500 | 35500 | 35500 | 0 |
| 507 | 20230714 | 121800 | 5021569050 | 35500 | 35500 | 35500 | 35500 | 427 |
| 508 | 20230714 | 121700 | 5006410550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 509 | 20230714 | 121600 | 5006410550 | 35550 | 35550 | 35550 | 35550 | 0 |
| 510 | 20230714 | 121500 | 5006410550 | 35550 | 35550 | 35550 | 35550 | 22 |
| 511 | 20230714 | 121400 | 5005628450 | 35550 | 35550 | 35550 | 35550 | 24 |
| 512 | 20230714 | 121300 | 5004775250 | 35550 | 35550 | 35550 | 35550 | 46 |
| 513 | 20230714 | 121200 | 5003139950 | 35650 | 35650 | 35650 | 35650 | 1 |
| 514 | 20230714 | 121100 | 5003104300 | 35650 | 35600 | 35650 | 35600 | 169 |
| 515 | 20230714 | 121000 | 4997081050 | 35600 | 35600 | 35600 | 35600 | 1 |
| 516 | 20230714 | 120900 | 4997045450 | 35550 | 35500 | 35550 | 35500 | 1273 |
| 517 | 20230714 | 120800 | 4951834000 | 35500 | 35500 | 35500 | 35500 | 11 |
| 518 | 20230714 | 120700 | 4951443500 | 35500 | 35500 | 35500 | 35500 | 1 |
| 519 | 20230714 | 120600 | 4951408000 | 35500 | 35450 | 35500 | 35450 | 301 |
| 520 | 20230714 | 120500 | 4940737500 | 35450 | 35500 | 35500 | 35450 | 941 |
| 521 | 20230714 | 120400 | 4907378950 | 35500 | 35500 | 35500 | 35500 | 3 |
| 522 | 20230714 | 120300 | 4907272450 | 35500 | 35500 | 35500 | 35500 | 5 |
| 523 | 20230714 | 120200 | 4907094950 | 35450 | 35450 | 35450 | 35450 | 1683 |
| 524 | 20230714 | 120100 | 4847432600 | 35450 | 35500 | 35500 | 35450 | 379 |
| 525 | 20230714 | 120000 | 4833996850 | 35500 | 35500 | 35500 | 35500 | 1 |
| 526 | 20230714 | 115900 | 4833961350 | 35500 | 35500 | 35500 | 35500 | 1 |
| 527 | 20230714 | 115800 | 4833925850 | 35500 | 35500 | 35500 | 35500 | 1 |
| 528 | 20230714 | 115700 | 4833890350 | 35500 | 35500 | 35500 | 35500 | 2 |
| 529 | 20230714 | 115600 | 4833819350 | 35500 | 35500 | 35500 | 35500 | 4 |
| 530 | 20230714 | 115500 | 4833677350 | 35500 | 35500 | 35500 | 35500 | 4 |
| 531 | 20230714 | 115400 | 4833535350 | 35500 | 35450 | 35500 | 35450 | 260 |
| 532 | 20230714 | 115300 | 4824318200 | 35500 | 35500 | 35500 | 35450 | 803 |
| 533 | 20230714 | 115200 | 4795811800 | 35500 | 35500 | 35500 | 35500 | 264 |
| 534 | 20230714 | 115100 | 4786439800 | 35500 | 35500 | 35500 | 35500 | 1312 |
| 535 | 20230714 | 115000 | 4739863800 | 35500 | 35500 | 35500 | 35500 | 1 |
| 536 | 20230714 | 114900 | 4739828300 | 35500 | 35500 | 35500 | 35500 | 85 |
| 537 | 20230714 | 114800 | 4736810800 | 35450 | 35450 | 35450 | 35450 | 21 |
| 538 | 20230714 | 114700 | 4736066350 | 35450 | 35450 | 35450 | 35450 | 10 |
| 539 | 20230714 | 114600 | 4735711850 | 35500 | 35500 | 35500 | 35450 | 504 |
| 540 | 20230714 | 114500 | 4717839850 | 35450 | 35450 | 35450 | 35450 | 81 |
| 541 | 20230714 | 114400 | 4714968400 | 35500 | 35500 | 35500 | 35500 | 102 |
| 542 | 20230714 | 114300 | 4711347400 | 35500 | 35500 | 35500 | 35500 | 117 |
| 543 | 20230714 | 114200 | 4707193900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 544 | 20230714 | 114100 | 4707193900 | 35450 | 35450 | 35450 | 35450 | 5 |
| 545 | 20230714 | 114000 | 4707016650 | 35500 | 35500 | 35500 | 35500 | 119 |
| 546 | 20230714 | 113900 | 4702792150 | 35500 | 35500 | 35500 | 35500 | 1045 |
| 547 | 20230714 | 113800 | 4665694650 | 35450 | 35450 | 35450 | 35450 | 10 |
| 548 | 20230714 | 113700 | 4665340150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 549 | 20230714 | 113600 | 4665340150 | 35450 | 35500 | 35500 | 35450 | 12 |
| 550 | 20230714 | 113500 | 4664914650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 551 | 20230714 | 113400 | 4664914650 | 35500 | 35500 | 35500 | 35500 | 211 |
| 552 | 20230714 | 113300 | 4657424150 | 35500 | 35500 | 35500 | 35500 | 330 |
| 553 | 20230714 | 113200 | 4645709150 | 35550 | 35550 | 35550 | 35550 | 3 |
| 554 | 20230714 | 113100 | 4645602500 | 35500 | 35500 | 35550 | 35500 | 308 |
| 555 | 20230714 | 113000 | 4634668450 | 35500 | 35500 | 35500 | 35500 | 14 |
| 556 | 20230714 | 112900 | 4634171450 | 35500 | 35500 | 35500 | 35500 | 710 |
| 557 | 20230714 | 112800 | 4608966450 | 35500 | 35450 | 35500 | 35450 | 388 |
| 558 | 20230714 | 112700 | 4595193200 | 35500 | 35500 | 35500 | 35500 | 677 |
| 559 | 20230714 | 112600 | 4571159700 | 35500 | 35450 | 35500 | 35450 | 62 |
| 560 | 20230714 | 112500 | 4568961750 | 35450 | 35450 | 35450 | 35450 | 301 |
| 561 | 20230714 | 112400 | 4558291300 | 35450 | 35500 | 35500 | 35450 | 287 |
| 562 | 20230714 | 112300 | 4548116100 | 35500 | 35550 | 35550 | 35500 | 316 |
| 563 | 20230714 | 112200 | 4536898050 | 35500 | 35500 | 35500 | 35500 | 1771 |
| 564 | 20230714 | 112100 | 4474027550 | 35500 | 35500 | 35550 | 35500 | 767 |
| 565 | 20230714 | 112000 | 4446799000 | 35500 | 35500 | 35500 | 35500 | 611 |
| 566 | 20230714 | 111900 | 4425108500 | 35550 | 35550 | 35550 | 35550 | 900 |
| 567 | 20230714 | 111800 | 4393113500 | 35600 | 35600 | 35600 | 35550 | 441 |
| 568 | 20230714 | 111700 | 4377435800 | 35600 | 35600 | 35600 | 35550 | 553 |
| 569 | 20230714 | 111600 | 4357761400 | 35600 | 35650 | 35650 | 35600 | 1013 |
| 570 | 20230714 | 111500 | 4321693600 | 35650 | 35650 | 35650 | 35650 | 20 |
| 571 | 20230714 | 111400 | 4320980600 | 35650 | 35650 | 35650 | 35650 | 0 |
| 572 | 20230714 | 111300 | 4320980600 | 35650 | 35600 | 35650 | 35550 | 1304 |
| 573 | 20230714 | 111200 | 4274558200 | 35600 | 35600 | 35600 | 35600 | 1122 |
| 574 | 20230714 | 111100 | 4234615000 | 35550 | 35550 | 35550 | 35550 | 148 |
| 575 | 20230714 | 111000 | 4229353600 | 35550 | 35550 | 35550 | 35550 | 35 |
| 576 | 20230714 | 110900 | 4228109350 | 35550 | 35550 | 35550 | 35550 | 425 |
| 577 | 20230714 | 110800 | 4213000600 | 35550 | 35600 | 35600 | 35550 | 40 |
| 578 | 20230714 | 110700 | 4211577600 | 35600 | 35650 | 35650 | 35600 | 2244 |
| 579 | 20230714 | 110600 | 4131637950 | 35650 | 35650 | 35650 | 35650 | 66 |
| 580 | 20230714 | 110500 | 4129285050 | 35650 | 35650 | 35650 | 35650 | 20 |
| 581 | 20230714 | 110400 | 4128572050 | 35700 | 35700 | 35700 | 35700 | 24 |
| 582 | 20230714 | 110300 | 4127715250 | 35650 | 35650 | 35700 | 35650 | 127 |
| 583 | 20230714 | 110200 | 4123187550 | 35700 | 35700 | 35700 | 35700 | 3 |
| 584 | 20230714 | 110100 | 4123080450 | 35700 | 35700 | 35700 | 35700 | 3 |
| 585 | 20230714 | 110000 | 4122973350 | 35700 | 35700 | 35700 | 35700 | 87 |
| 586 | 20230714 | 105900 | 4119867450 | 35700 | 35750 | 35750 | 35700 | 489 |
| 587 | 20230714 | 105800 | 4102410100 | 35700 | 35750 | 35750 | 35700 | 40 |
| 588 | 20230714 | 105700 | 4100980850 | 35750 | 35750 | 35750 | 35750 | 10 |
| 589 | 20230714 | 105600 | 4100623350 | 35750 | 35750 | 35800 | 35750 | 532 |
| 590 | 20230714 | 105500 | 4081604200 | 35750 | 35800 | 35800 | 35750 | 406 |
| 591 | 20230714 | 105400 | 4067084700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 592 | 20230714 | 105300 | 4067084700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 593 | 20230714 | 105200 | 4067084700 | 35800 | 35800 | 35800 | 35800 | 1267 |
| 594 | 20230714 | 105100 | 4021726100 | 35900 | 35850 | 35900 | 35800 | 204 |
| 595 | 20230714 | 105000 | 4014415850 | 35850 | 35850 | 35850 | 35850 | 378 |
| 596 | 20230714 | 104900 | 4000864550 | 35800 | 35800 | 35800 | 35800 | 28 |
| 597 | 20230714 | 104800 | 3999862150 | 35800 | 35750 | 35800 | 35750 | 266 |
| 598 | 20230714 | 104700 | 3990347800 | 35800 | 35850 | 35850 | 35750 | 2676 |
| 599 | 20230714 | 104600 | 3894485000 | 35900 | 35900 | 35900 | 35900 | 1065 |
| 600 | 20230714 | 104500 | 3856251500 | 35950 | 35950 | 35950 | 35950 | 713 |
| 601 | 20230714 | 104400 | 3830619150 | 36000 | 36000 | 36000 | 36000 | 0 |
| 602 | 20230714 | 104300 | 3830619150 | 36000 | 36000 | 36000 | 36000 | 1474 |
| 603 | 20230714 | 104200 | 3777555150 | 36050 | 36050 | 36050 | 36050 | 100 |
| 604 | 20230714 | 104100 | 3773950150 | 36050 | 36100 | 36100 | 36050 | 775 |
| 605 | 20230714 | 104000 | 3746011150 | 36150 | 36150 | 36150 | 36150 | 25 |
| 606 | 20230714 | 103900 | 3745107400 | 36100 | 36100 | 36100 | 36100 | 93 |
| 607 | 20230714 | 103800 | 3741750100 | 36100 | 36050 | 36100 | 36050 | 53 |
| 608 | 20230714 | 103700 | 3739837050 | 36100 | 36050 | 36100 | 36050 | 2044 |
| 609 | 20230714 | 103600 | 3666135550 | 36050 | 36000 | 36050 | 36000 | 308 |
| 610 | 20230714 | 103500 | 3655047400 | 36050 | 36100 | 36100 | 36050 | 602 |
| 611 | 20230714 | 103400 | 3633338400 | 36150 | 36200 | 36200 | 36150 | 695 |
| 612 | 20230714 | 103300 | 3608211150 | 36200 | 36150 | 36200 | 36100 | 1389 |
| 613 | 20230714 | 103200 | 3557998350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 614 | 20230714 | 103100 | 3557998350 | 36100 | 36100 | 36100 | 36100 | 409 |
| 615 | 20230714 | 103000 | 3543233450 | 36100 | 36050 | 36100 | 36050 | 1167 |
| 616 | 20230714 | 102900 | 3501155600 | 36050 | 36000 | 36050 | 36000 | 1349 |
| 617 | 20230714 | 102800 | 3452574650 | 36050 | 36050 | 36050 | 36000 | 731 |
| 618 | 20230714 | 102700 | 3426247100 | 36100 | 36100 | 36100 | 36100 | 103 |
| 619 | 20230714 | 102600 | 3422528800 | 36050 | 36100 | 36100 | 36050 | 552 |
| 620 | 20230714 | 102500 | 3402609150 | 36100 | 36050 | 36100 | 36050 | 53 |
| 621 | 20230714 | 102400 | 3400695950 | 36050 | 36000 | 36050 | 36000 | 1643 |
| 622 | 20230714 | 102300 | 3341501700 | 36000 | 36000 | 36050 | 35950 | 276 |
| 623 | 20230714 | 102200 | 3331566850 | 36000 | 35900 | 36000 | 35900 | 3379 |
| 624 | 20230714 | 102100 | 3210082150 | 35850 | 35850 | 35850 | 35850 | 391 |
| 625 | 20230714 | 102000 | 3196064800 | 35850 | 35850 | 35850 | 35850 | 378 |
| 626 | 20230714 | 101900 | 3182513500 | 35850 | 35850 | 35850 | 35850 | 82 |
| 627 | 20230714 | 101800 | 3179573800 | 35850 | 35850 | 35900 | 35850 | 799 |
| 628 | 20230714 | 101700 | 3150894250 | 35850 | 35800 | 35850 | 35800 | 472 |
| 629 | 20230714 | 101600 | 3133978650 | 35850 | 35800 | 35850 | 35800 | 188 |
| 630 | 20230714 | 101500 | 3127245700 | 35800 | 35800 | 35800 | 35800 | 53 |
| 631 | 20230714 | 101400 | 3125348300 | 35850 | 35800 | 35850 | 35800 | 336 |
| 632 | 20230714 | 101300 | 3113302800 | 35800 | 35800 | 35800 | 35800 | 2 |
| 633 | 20230714 | 101200 | 3113231200 | 35800 | 35800 | 35800 | 35800 | 64 |
| 634 | 20230714 | 101100 | 3110940000 | 35800 | 35850 | 35850 | 35800 | 296 |
| 635 | 20230714 | 101000 | 3100338400 | 35900 | 35900 | 35950 | 35900 | 342 |
| 636 | 20230714 | 100900 | 3088056600 | 35900 | 35900 | 35900 | 35900 | 63 |
| 637 | 20230714 | 100800 | 3085794900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 638 | 20230714 | 100700 | 3085794900 | 35900 | 35900 | 35900 | 35900 | 91 |
| 639 | 20230714 | 100600 | 3082528000 | 35900 | 35950 | 35950 | 35900 | 559 |
| 640 | 20230714 | 100500 | 3062457350 | 35900 | 35950 | 36000 | 35900 | 615 |
| 641 | 20230714 | 100400 | 3040348550 | 35850 | 35800 | 35950 | 35800 | 882 |
| 642 | 20230714 | 100300 | 3008678550 | 35750 | 35700 | 35800 | 35700 | 439 |
| 643 | 20230714 | 100200 | 2992979200 | 35750 | 35750 | 35750 | 35750 | 873 |
| 644 | 20230714 | 100100 | 2961769450 | 35800 | 35800 | 35850 | 35800 | 305 |
| 645 | 20230714 | 100000 | 2950850400 | 35750 | 35750 | 35750 | 35750 | 72 |
| 646 | 20230714 | 095900 | 2948276400 | 35750 | 35700 | 35750 | 35700 | 366 |
| 647 | 20230714 | 095800 | 2935194000 | 35700 | 35700 | 35700 | 35700 | 167 |
| 648 | 20230714 | 095700 | 2929232100 | 35700 | 35700 | 35700 | 35650 | 208 |
| 649 | 20230714 | 095600 | 2921807250 | 35700 | 35700 | 35700 | 35650 | 1249 |
| 650 | 20230714 | 095500 | 2877222950 | 35700 | 35800 | 35800 | 35700 | 659 |
| 651 | 20230714 | 095400 | 2853660100 | 35800 | 35800 | 35800 | 35800 | 61 |
| 652 | 20230714 | 095300 | 2851476300 | 35800 | 35800 | 35800 | 35800 | 348 |
| 653 | 20230714 | 095200 | 2839017900 | 35800 | 35900 | 35900 | 35800 | 567 |
| 654 | 20230714 | 095100 | 2818669300 | 35850 | 35900 | 35900 | 35850 | 2143 |
| 655 | 20230714 | 095000 | 2741774200 | 35950 | 36000 | 36000 | 35950 | 225 |
| 656 | 20230714 | 094900 | 2733675200 | 36000 | 35900 | 36000 | 35900 | 755 |
| 657 | 20230714 | 094800 | 2706530850 | 35900 | 35900 | 35900 | 35900 | 93 |
| 658 | 20230714 | 094700 | 2703192150 | 35900 | 35950 | 35950 | 35800 | 460 |
| 659 | 20230714 | 094600 | 2686687150 | 35950 | 35950 | 36000 | 35950 | 248 |
| 660 | 20230714 | 094500 | 2677767850 | 35950 | 35800 | 35950 | 35800 | 803 |
| 661 | 20230714 | 094400 | 2648950150 | 35850 | 35550 | 35850 | 35550 | 312 |
| 662 | 20230714 | 094300 | 2637803750 | 35600 | 35550 | 35650 | 35550 | 501 |
| 663 | 20230714 | 094200 | 2619964250 | 35550 | 35500 | 35550 | 35450 | 973 |
| 664 | 20230714 | 094100 | 2585418000 | 35500 | 35500 | 35500 | 35450 | 156 |
| 665 | 20230714 | 094000 | 2579881000 | 35500 | 35500 | 35500 | 35500 | 262 |
| 666 | 20230714 | 093900 | 2570580000 | 35500 | 35500 | 35500 | 35400 | 72 |
| 667 | 20230714 | 093800 | 2568031000 | 35400 | 35450 | 35450 | 35400 | 429 |
| 668 | 20230714 | 093700 | 2552828850 | 35450 | 35450 | 35500 | 35450 | 263 |
| 669 | 20230714 | 093600 | 2543505450 | 35450 | 35450 | 35450 | 35450 | 26 |
| 670 | 20230714 | 093500 | 2542583750 | 35450 | 35400 | 35450 | 35400 | 1248 |
| 671 | 20230714 | 093400 | 2498353000 | 35400 | 35400 | 35400 | 35400 | 597 |
| 672 | 20230714 | 093300 | 2477219200 | 35400 | 35400 | 35400 | 35400 | 655 |
| 673 | 20230714 | 093200 | 2454032200 | 35400 | 35400 | 35400 | 35400 | 821 |
| 674 | 20230714 | 093100 | 2424968800 | 35400 | 35400 | 35400 | 35350 | 874 |
| 675 | 20230714 | 093000 | 2394072200 | 35350 | 35350 | 35350 | 35350 | 230 |
| 676 | 20230714 | 092900 | 2385941700 | 35350 | 35350 | 35400 | 35350 | 2452 |
| 677 | 20230714 | 092800 | 2299263450 | 35400 | 35400 | 35400 | 35400 | 470 |
| 678 | 20230714 | 092700 | 2282625450 | 35400 | 35400 | 35400 | 35400 | 404 |
| 679 | 20230714 | 092600 | 2268323850 | 35450 | 35350 | 35450 | 35350 | 634 |
| 680 | 20230714 | 092500 | 2245882200 | 35400 | 35450 | 35500 | 35400 | 5098 |
| 681 | 20230714 | 092400 | 2065191200 | 35450 | 35450 | 35500 | 35450 | 1631 |
| 682 | 20230714 | 092300 | 2007357150 | 35500 | 35400 | 35500 | 35400 | 1107 |
| 683 | 20230714 | 092200 | 1968071900 | 35400 | 35300 | 35450 | 35300 | 1290 |
| 684 | 20230714 | 092100 | 1922410650 | 35300 | 35300 | 35300 | 35300 | 158 |
| 685 | 20230714 | 092000 | 1916833250 | 35300 | 35200 | 35300 | 35200 | 347 |
| 686 | 20230714 | 091900 | 1904604150 | 35200 | 35200 | 35200 | 35200 | 252 |
| 687 | 20230714 | 091800 | 1895733750 | 35200 | 35250 | 35300 | 35200 | 1497 |
| 688 | 20230714 | 091700 | 1842983150 | 35250 | 35200 | 35250 | 35150 | 961 |
| 689 | 20230714 | 091600 | 1809155550 | 35200 | 35200 | 35200 | 35200 | 979 |
| 690 | 20230714 | 091500 | 1774694750 | 35150 | 35150 | 35200 | 35150 | 1334 |
| 691 | 20230714 | 091400 | 1727796650 | 35150 | 35150 | 35150 | 35100 | 1984 |
| 692 | 20230714 | 091300 | 1658061650 | 35200 | 35250 | 35250 | 35150 | 1303 |
| 693 | 20230714 | 091200 | 1612181500 | 35250 | 35200 | 35300 | 35200 | 740 |
| 694 | 20230714 | 091100 | 1586082950 | 35150 | 35050 | 35150 | 35050 | 748 |
| 695 | 20230714 | 091000 | 1559839700 | 35100 | 35100 | 35150 | 35050 | 1560 |
| 696 | 20230714 | 090900 | 1505128450 | 35100 | 35000 | 35150 | 35000 | 458 |
| 697 | 20230714 | 090800 | 1489069350 | 35150 | 34950 | 35150 | 34950 | 3418 |
| 698 | 20230714 | 090700 | 1369382850 | 35000 | 35050 | 35100 | 34950 | 2193 |
| 699 | 20230714 | 090600 | 1292634900 | 35100 | 34950 | 35500 | 34900 | 11239 |
| 700 | 20230714 | 090500 | 896313450 | 34900 | 34850 | 35000 | 34850 | 4497 |
| 701 | 20230714 | 090400 | 739335200 | 34900 | 35100 | 35150 | 34850 | 5561 |
| 702 | 20230714 | 090300 | 544721350 | 35150 | 35200 | 35400 | 35100 | 4360 |
| 703 | 20230714 | 090200 | 391484650 | 35400 | 35200 | 35500 | 35150 | 4014 |
| 704 | 20230714 | 090100 | 250014150 | 35200 | 35450 | 35450 | 35100 | 4549 |
| 705 | 20230714 | 090000 | 89704250 | 35450 | 35800 | 35800 | 35400 | 2522 |