38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 202700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 3 | 20230714 | 202600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20230714 | 202500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20230714 | 202400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20230714 | 202300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20230714 | 202200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20230714 | 202100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20230714 | 202000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20230714 | 201900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20230714 | 201800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20230714 | 201700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20230714 | 201600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20230714 | 201500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20230714 | 201400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20230714 | 201300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20230714 | 201200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20230714 | 201100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20230714 | 201000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20230714 | 200900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20230714 | 200800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20230714 | 200700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20230714 | 200600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20230714 | 200500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20230714 | 200400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20230714 | 200300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20230714 | 200200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20230714 | 200100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20230714 | 200000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20230714 | 195900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20230714 | 195800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20230714 | 195700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 33 | 20230714 | 195600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20230714 | 195500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20230714 | 195400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20230714 | 195300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20230714 | 195200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20230714 | 195100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20230714 | 195000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20230714 | 194900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20230714 | 194800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20230714 | 194700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20230714 | 194600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20230714 | 194500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20230714 | 194400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20230714 | 194300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20230714 | 194200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20230714 | 194100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20230714 | 194000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20230714 | 193900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20230714 | 193800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20230714 | 193700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20230714 | 193600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20230714 | 193500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20230714 | 193400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20230714 | 193300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20230714 | 193200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20230714 | 193100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20230714 | 193000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20230714 | 192900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20230714 | 192800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20230714 | 192700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 63 | 20230714 | 192600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20230714 | 192500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20230714 | 192400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20230714 | 192300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20230714 | 192200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20230714 | 192100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20230714 | 192000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20230714 | 191900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20230714 | 191800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20230714 | 191700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20230714 | 191600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20230714 | 191500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20230714 | 191400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20230714 | 191300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20230714 | 191200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20230714 | 191100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20230714 | 191000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20230714 | 190900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20230714 | 190800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20230714 | 190700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20230714 | 190600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20230714 | 190500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20230714 | 190400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20230714 | 190300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20230714 | 190200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20230714 | 190100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20230714 | 190000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20230714 | 185900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20230714 | 185800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20230714 | 185700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 93 | 20230714 | 185600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20230714 | 185500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20230714 | 185400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20230714 | 185300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20230714 | 185200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20230714 | 185100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20230714 | 185000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20230714 | 184900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20230714 | 184800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20230714 | 184700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20230714 | 184600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20230714 | 184500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20230714 | 184400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20230714 | 184300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20230714 | 184200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20230714 | 184100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20230714 | 184000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20230714 | 183900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20230714 | 183800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20230714 | 183700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20230714 | 183600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20230714 | 183500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20230714 | 183400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20230714 | 183300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20230714 | 183200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20230714 | 183100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20230714 | 183000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20230714 | 182900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20230714 | 182800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20230714 | 182700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 123 | 20230714 | 182600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20230714 | 182500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20230714 | 182400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20230714 | 182300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20230714 | 182200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20230714 | 182100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20230714 | 182000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20230714 | 181900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20230714 | 181800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20230714 | 181700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20230714 | 181600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20230714 | 181500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20230714 | 181400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20230714 | 181300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20230714 | 181200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20230714 | 181100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20230714 | 181000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20230714 | 180900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20230714 | 180800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20230714 | 180700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20230714 | 180600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20230714 | 180500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20230714 | 180400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20230714 | 180300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20230714 | 180200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20230714 | 180100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20230714 | 180000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20230714 | 175900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20230714 | 175800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20230714 | 175700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 153 | 20230714 | 175600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20230714 | 175500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20230714 | 175400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20230714 | 175300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20230714 | 175200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20230714 | 175100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20230714 | 175000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20230714 | 174900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20230714 | 174800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20230714 | 174700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20230714 | 174600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20230714 | 174500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20230714 | 174400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20230714 | 174300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20230714 | 174200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20230714 | 174100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20230714 | 174000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20230714 | 173900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20230714 | 173800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20230714 | 173700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20230714 | 173600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20230714 | 173500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20230714 | 173400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20230714 | 173300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20230714 | 173200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20230714 | 173100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20230714 | 173000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20230714 | 172900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20230714 | 172800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20230714 | 172700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 183 | 20230714 | 172600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20230714 | 172500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20230714 | 172400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20230714 | 172300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20230714 | 172200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20230714 | 172100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20230714 | 172000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20230714 | 171900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20230714 | 171800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20230714 | 171700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20230714 | 171600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20230714 | 171500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20230714 | 171400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20230714 | 171300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20230714 | 171200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20230714 | 171100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20230714 | 171000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20230714 | 170900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20230714 | 170800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20230714 | 170700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20230714 | 170600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20230714 | 170500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20230714 | 170400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20230714 | 170300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20230714 | 170200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20230714 | 170100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20230714 | 170000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20230714 | 165900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20230714 | 165800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20230714 | 165700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 213 | 20230714 | 165600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20230714 | 165500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20230714 | 165400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20230714 | 165300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20230714 | 165200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20230714 | 165100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20230714 | 165000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20230714 | 164900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20230714 | 164800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20230714 | 164700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20230714 | 164600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20230714 | 164500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20230714 | 164400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20230714 | 164300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20230714 | 164200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20230714 | 164100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20230714 | 164000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 230 | 20230714 | 163900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 231 | 20230714 | 163800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 232 | 20230714 | 163700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 233 | 20230714 | 163600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 234 | 20230714 | 163500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 235 | 20230714 | 163400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 236 | 20230714 | 163300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 237 | 20230714 | 163200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 238 | 20230714 | 163100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 239 | 20230714 | 163000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 240 | 20230714 | 162900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 241 | 20230714 | 162800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 242 | 20230714 | 162700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 243 | 20230714 | 162600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 244 | 20230714 | 162500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 245 | 20230714 | 162400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 246 | 20230714 | 162300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 247 | 20230714 | 162200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 248 | 20230714 | 162100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 249 | 20230714 | 162000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 250 | 20230714 | 161900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 251 | 20230714 | 161800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 252 | 20230714 | 161700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 253 | 20230714 | 161600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 254 | 20230714 | 161500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 255 | 20230714 | 161400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 256 | 20230714 | 161300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 257 | 20230714 | 161200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 258 | 20230714 | 161100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 259 | 20230714 | 161000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 260 | 20230714 | 160900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 261 | 20230714 | 160800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 262 | 20230714 | 160700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 263 | 20230714 | 160600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 264 | 20230714 | 160500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 265 | 20230714 | 160400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 266 | 20230714 | 160300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 267 | 20230714 | 160200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 268 | 20230714 | 160100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 269 | 20230714 | 160000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 270 | 20230714 | 155900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 271 | 20230714 | 155800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 272 | 20230714 | 155700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 273 | 20230714 | 155600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 274 | 20230714 | 155500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 275 | 20230714 | 155400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 276 | 20230714 | 155300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 277 | 20230714 | 155200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 278 | 20230714 | 155100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 279 | 20230714 | 155000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 280 | 20230714 | 154900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 281 | 20230714 | 154800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 282 | 20230714 | 154700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 283 | 20230714 | 154600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 284 | 20230714 | 154500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 285 | 20230714 | 154400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 286 | 20230714 | 154300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 287 | 20230714 | 154200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 288 | 20230714 | 154100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 289 | 20230714 | 154000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 290 | 20230714 | 153900 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 291 | 20230714 | 153800 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 292 | 20230714 | 153700 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 293 | 20230714 | 153600 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 294 | 20230714 | 153500 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 295 | 20230714 | 153400 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 296 | 20230714 | 153300 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 297 | 20230714 | 153200 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 298 | 20230714 | 153100 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 299 | 20230714 | 153000 | 161706251450 | 36400 | 36400 | 36400 | 36400 | 32440 |
| 300 | 20230714 | 152900 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 301 | 20230714 | 152800 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 302 | 20230714 | 152700 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 303 | 20230714 | 152600 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 304 | 20230714 | 152500 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 305 | 20230714 | 152400 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 306 | 20230714 | 152300 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 307 | 20230714 | 152200 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 308 | 20230714 | 152100 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 309 | 20230714 | 152000 | 160525435450 | 36400 | 36400 | 36400 | 36400 | 0 |
| 310 | 20230714 | 151900 | 160525435450 | 36400 | 36450 | 36500 | 36400 | 5766 |
| 311 | 20230714 | 151800 | 160315371150 | 36500 | 36400 | 36500 | 36400 | 3803 |
| 312 | 20230714 | 151700 | 160176606400 | 36450 | 36500 | 36500 | 36400 | 3868 |
| 313 | 20230714 | 151600 | 160035717300 | 36500 | 36550 | 36600 | 36450 | 7212 |
| 314 | 20230714 | 151500 | 159772495500 | 36600 | 36550 | 36600 | 36500 | 5333 |
| 315 | 20230714 | 151400 | 159577641300 | 36550 | 36450 | 36550 | 36450 | 9162 |
| 316 | 20230714 | 151300 | 159243348400 | 36450 | 36450 | 36450 | 36400 | 1388 |
| 317 | 20230714 | 151200 | 159192799600 | 36400 | 36300 | 36450 | 36300 | 5254 |
| 318 | 20230714 | 151100 | 159001662800 | 36300 | 36300 | 36350 | 36250 | 8923 |
| 319 | 20230714 | 151000 | 158677840600 | 36300 | 36350 | 36400 | 36300 | 7598 |
| 320 | 20230714 | 150900 | 158401723650 | 36400 | 36400 | 36400 | 36350 | 4882 |
| 321 | 20230714 | 150800 | 158224077700 | 36400 | 36400 | 36450 | 36400 | 4594 |
| 322 | 20230714 | 150700 | 158056822150 | 36450 | 36450 | 36450 | 36400 | 2314 |
| 323 | 20230714 | 150600 | 157972518350 | 36400 | 36400 | 36450 | 36400 | 2812 |
| 324 | 20230714 | 150500 | 157870121700 | 36400 | 36450 | 36450 | 36350 | 2375 |
| 325 | 20230714 | 150400 | 157783663450 | 36400 | 36400 | 36450 | 36400 | 5006 |
| 326 | 20230714 | 150300 | 157601399800 | 36450 | 36500 | 36550 | 36400 | 4548 |
| 327 | 20230714 | 150200 | 157435507000 | 36550 | 36500 | 36550 | 36500 | 2092 |
| 328 | 20230714 | 150100 | 157359082650 | 36550 | 36500 | 36550 | 36450 | 2785 |
| 329 | 20230714 | 150000 | 157257480550 | 36500 | 36500 | 36500 | 36450 | 3705 |
| 330 | 20230714 | 145900 | 157122291350 | 36500 | 36450 | 36500 | 36400 | 5768 |
| 331 | 20230714 | 145800 | 156912011850 | 36400 | 36500 | 36500 | 36400 | 1236 |
| 332 | 20230714 | 145700 | 156866977450 | 36500 | 36450 | 36500 | 36400 | 1642 |
| 333 | 20230714 | 145600 | 156807138800 | 36450 | 36450 | 36500 | 36350 | 2614 |
| 334 | 20230714 | 145500 | 156711886550 | 36400 | 36450 | 36500 | 36350 | 4418 |
| 335 | 20230714 | 145400 | 156551035200 | 36500 | 36450 | 36500 | 36400 | 2504 |
| 336 | 20230714 | 145300 | 156459797300 | 36450 | 36400 | 36500 | 36350 | 3499 |
| 337 | 20230714 | 145200 | 156332284600 | 36400 | 36400 | 36450 | 36350 | 5009 |
| 338 | 20230714 | 145100 | 156149972050 | 36450 | 36500 | 36550 | 36400 | 6628 |
| 339 | 20230714 | 145000 | 155908302050 | 36550 | 36450 | 36550 | 36450 | 2742 |
| 340 | 20230714 | 144900 | 155808230900 | 36450 | 36600 | 36600 | 36450 | 7756 |
| 341 | 20230714 | 144800 | 155525037800 | 36600 | 36700 | 36750 | 36600 | 10242 |
| 342 | 20230714 | 144700 | 155149349650 | 36700 | 36650 | 36700 | 36650 | 2089 |
| 343 | 20230714 | 144600 | 155072750650 | 36650 | 36650 | 36700 | 36650 | 2201 |
| 344 | 20230714 | 144500 | 154992004650 | 36650 | 36650 | 36700 | 36600 | 2016 |
| 345 | 20230714 | 144400 | 154918093500 | 36700 | 36600 | 36700 | 36600 | 2023 |
| 346 | 20230714 | 144300 | 154843937400 | 36650 | 36600 | 36650 | 36600 | 1326 |
| 347 | 20230714 | 144200 | 154795355450 | 36650 | 36600 | 36650 | 36600 | 1324 |
| 348 | 20230714 | 144100 | 154746855600 | 36600 | 36600 | 36650 | 36600 | 1497 |
| 349 | 20230714 | 144000 | 154692044100 | 36650 | 36650 | 36700 | 36600 | 2285 |
| 350 | 20230714 | 143900 | 154608288700 | 36600 | 36650 | 36650 | 36600 | 1656 |
| 351 | 20230714 | 143800 | 154547632000 | 36650 | 36650 | 36750 | 36650 | 3551 |
| 352 | 20230714 | 143700 | 154417416350 | 36700 | 36650 | 36700 | 36600 | 4629 |
| 353 | 20230714 | 143600 | 154247656750 | 36600 | 36650 | 36650 | 36600 | 1634 |
| 354 | 20230714 | 143500 | 154187812950 | 36650 | 36600 | 36650 | 36550 | 3464 |
| 355 | 20230714 | 143400 | 154060964600 | 36550 | 36600 | 36600 | 36550 | 754 |
| 356 | 20230714 | 143300 | 154033378750 | 36550 | 36550 | 36600 | 36500 | 2741 |
| 357 | 20230714 | 143200 | 153933185100 | 36550 | 36550 | 36550 | 36500 | 3651 |
| 358 | 20230714 | 143100 | 153799832200 | 36500 | 36550 | 36550 | 36500 | 1923 |
| 359 | 20230714 | 143000 | 153729580100 | 36550 | 36550 | 36550 | 36500 | 613 |
| 360 | 20230714 | 142900 | 153707179000 | 36550 | 36550 | 36650 | 36500 | 7008 |
| 361 | 20230714 | 142800 | 153450943900 | 36600 | 36550 | 36600 | 36550 | 2366 |
| 362 | 20230714 | 142700 | 153364373950 | 36550 | 36500 | 36600 | 36500 | 2770 |
| 363 | 20230714 | 142600 | 153263123250 | 36550 | 36500 | 36550 | 36500 | 1002 |
| 364 | 20230714 | 142500 | 153226523700 | 36550 | 36500 | 36550 | 36500 | 4750 |
| 365 | 20230714 | 142400 | 153053083850 | 36550 | 36550 | 36550 | 36450 | 4317 |
| 366 | 20230714 | 142300 | 152895498350 | 36550 | 36500 | 36550 | 36500 | 1055 |
| 367 | 20230714 | 142200 | 152856949550 | 36500 | 36450 | 36500 | 36450 | 3159 |
| 368 | 20230714 | 142100 | 152741659350 | 36500 | 36450 | 36500 | 36400 | 3767 |
| 369 | 20230714 | 142000 | 152604204400 | 36500 | 36450 | 36500 | 36400 | 3576 |
| 370 | 20230714 | 141900 | 152473845250 | 36450 | 36400 | 36500 | 36400 | 2212 |
| 371 | 20230714 | 141800 | 152393195750 | 36450 | 36500 | 36550 | 36400 | 4413 |
| 372 | 20230714 | 141700 | 152232164050 | 36550 | 36450 | 36550 | 36400 | 4364 |
| 373 | 20230714 | 141600 | 152072914500 | 36450 | 36500 | 36550 | 36400 | 4440 |
| 374 | 20230714 | 141500 | 151911035750 | 36550 | 36350 | 36550 | 36350 | 6791 |
| 375 | 20230714 | 141400 | 151663339500 | 36400 | 36450 | 36500 | 36350 | 2947 |
| 376 | 20230714 | 141300 | 151556008450 | 36450 | 36400 | 36500 | 36400 | 2238 |
| 377 | 20230714 | 141200 | 151474377850 | 36450 | 36350 | 36500 | 36300 | 9265 |
| 378 | 20230714 | 141100 | 151137211500 | 36300 | 36300 | 36450 | 36150 | 20982 |
| 379 | 20230714 | 141000 | 150375591000 | 36350 | 36450 | 36500 | 36300 | 16976 |
| 380 | 20230714 | 140900 | 149757515600 | 36450 | 36500 | 36600 | 36450 | 4497 |
| 381 | 20230714 | 140800 | 149593267150 | 36500 | 36500 | 36600 | 36450 | 4810 |
| 382 | 20230714 | 140700 | 149417620550 | 36500 | 36500 | 36550 | 36450 | 8280 |
| 383 | 20230714 | 140600 | 149115380600 | 36550 | 36700 | 36700 | 36500 | 4321 |
| 384 | 20230714 | 140500 | 148957352550 | 36650 | 36650 | 36700 | 36600 | 1581 |
| 385 | 20230714 | 140400 | 148899357400 | 36650 | 36650 | 36700 | 36600 | 1216 |
| 386 | 20230714 | 140300 | 148854768850 | 36650 | 36550 | 36750 | 36500 | 6037 |
| 387 | 20230714 | 140200 | 148633785800 | 36600 | 36650 | 36700 | 36550 | 6657 |
| 388 | 20230714 | 140100 | 148390117000 | 36650 | 36750 | 36800 | 36650 | 6022 |
| 389 | 20230714 | 140000 | 148169092950 | 36750 | 36750 | 36800 | 36700 | 2810 |
| 390 | 20230714 | 135900 | 148065804900 | 36750 | 36900 | 36900 | 36750 | 3470 |
| 391 | 20230714 | 135800 | 147938129850 | 36900 | 36850 | 36950 | 36850 | 2406 |
| 392 | 20230714 | 135700 | 147849374600 | 36850 | 36850 | 36900 | 36850 | 1674 |
| 393 | 20230714 | 135600 | 147787644850 | 36850 | 36850 | 36900 | 36850 | 862 |
| 394 | 20230714 | 135500 | 147755847550 | 36850 | 36950 | 36950 | 36850 | 1380 |
| 395 | 20230714 | 135400 | 147704952950 | 36900 | 36900 | 36950 | 36850 | 4021 |
| 396 | 20230714 | 135300 | 147556583250 | 36850 | 36900 | 36900 | 36850 | 1931 |
| 397 | 20230714 | 135200 | 147485403350 | 36850 | 36900 | 36900 | 36850 | 2137 |
| 398 | 20230714 | 135100 | 147406607700 | 36850 | 36850 | 36900 | 36850 | 1390 |
| 399 | 20230714 | 135000 | 147355326100 | 36900 | 36900 | 36900 | 36850 | 2053 |
| 400 | 20230714 | 134900 | 147279631200 | 36850 | 36900 | 37000 | 36850 | 3483 |
| 401 | 20230714 | 134800 | 147151133300 | 36950 | 37050 | 37050 | 36950 | 5410 |
| 402 | 20230714 | 134700 | 146950990850 | 37050 | 37000 | 37050 | 36950 | 3787 |
| 403 | 20230714 | 134600 | 146810866150 | 36950 | 37000 | 37000 | 36950 | 2259 |
| 404 | 20230714 | 134500 | 146727303850 | 37000 | 37050 | 37050 | 36950 | 2265 |
| 405 | 20230714 | 134400 | 146643508900 | 37000 | 37000 | 37050 | 36950 | 9387 |
| 406 | 20230714 | 134300 | 146296119250 | 36950 | 36950 | 37000 | 36900 | 2381 |
| 407 | 20230714 | 134200 | 146208109000 | 36950 | 36950 | 36950 | 36900 | 3849 |
| 408 | 20230714 | 134100 | 146065957850 | 36950 | 36900 | 36950 | 36850 | 2337 |
| 409 | 20230714 | 134000 | 145979709450 | 36850 | 36900 | 36900 | 36850 | 2198 |
| 410 | 20230714 | 133900 | 145898608450 | 36900 | 36900 | 36900 | 36850 | 1791 |
| 411 | 20230714 | 133800 | 145832530850 | 36900 | 36900 | 36900 | 36850 | 3836 |
| 412 | 20230714 | 133700 | 145691004700 | 36900 | 36900 | 36900 | 36850 | 1136 |
| 413 | 20230714 | 133600 | 145649098300 | 36900 | 36900 | 36900 | 36850 | 1511 |
| 414 | 20230714 | 133500 | 145593368300 | 36900 | 36900 | 36900 | 36800 | 2134 |
| 415 | 20230714 | 133400 | 145514718100 | 36900 | 36900 | 36900 | 36850 | 1961 |
| 416 | 20230714 | 133300 | 145442380800 | 36900 | 36900 | 36900 | 36850 | 1974 |
| 417 | 20230714 | 133200 | 145369585400 | 36900 | 36850 | 36900 | 36800 | 4215 |
| 418 | 20230714 | 133100 | 145214126200 | 36850 | 36850 | 36850 | 36800 | 1951 |
| 419 | 20230714 | 133000 | 145142257750 | 36800 | 36800 | 36850 | 36700 | 4144 |
| 420 | 20230714 | 132900 | 144989824450 | 36750 | 36700 | 36800 | 36550 | 2375 |
| 421 | 20230714 | 132800 | 144902597700 | 36700 | 36750 | 36800 | 36650 | 2417 |
| 422 | 20230714 | 132700 | 144813838850 | 36700 | 36650 | 36750 | 36500 | 1800 |
| 423 | 20230714 | 132600 | 144747761500 | 36650 | 36800 | 36800 | 36500 | 9481 |
| 424 | 20230714 | 132500 | 144400206250 | 36750 | 36800 | 36850 | 36750 | 2615 |
| 425 | 20230714 | 132400 | 144304013300 | 36800 | 36900 | 36900 | 36750 | 5929 |
| 426 | 20230714 | 132300 | 144085606650 | 36900 | 36900 | 36900 | 36850 | 1352 |
| 427 | 20230714 | 132200 | 144035729000 | 36850 | 36850 | 36900 | 36850 | 2554 |
| 428 | 20230714 | 132100 | 143941589100 | 36850 | 36800 | 36850 | 36800 | 3017 |
| 429 | 20230714 | 132000 | 143830431450 | 36850 | 36800 | 36850 | 36750 | 2363 |
| 430 | 20230714 | 131900 | 143743468700 | 36800 | 36800 | 36800 | 36750 | 1039 |
| 431 | 20230714 | 131800 | 143705238750 | 36800 | 36800 | 36800 | 36750 | 3648 |
| 432 | 20230714 | 131700 | 143571107850 | 36750 | 36750 | 36800 | 36700 | 3723 |
| 433 | 20230714 | 131600 | 143434206900 | 36700 | 36700 | 36750 | 36700 | 2364 |
| 434 | 20230714 | 131500 | 143347399000 | 36750 | 36750 | 36750 | 36650 | 3442 |
| 435 | 20230714 | 131400 | 143221072700 | 36700 | 36750 | 36750 | 36650 | 1860 |
| 436 | 20230714 | 131300 | 143152802250 | 36700 | 36600 | 36750 | 36550 | 7002 |
| 437 | 20230714 | 131200 | 142896031950 | 36600 | 36650 | 36650 | 36600 | 1463 |
| 438 | 20230714 | 131100 | 142842460850 | 36600 | 36650 | 36700 | 36600 | 1546 |
| 439 | 20230714 | 131000 | 142785801950 | 36600 | 36550 | 36650 | 36400 | 5714 |
| 440 | 20230714 | 130900 | 142577181600 | 36450 | 36600 | 36650 | 36450 | 15979 |
| 441 | 20230714 | 130800 | 141993654600 | 36650 | 36600 | 36650 | 36500 | 3433 |
| 442 | 20230714 | 130700 | 141868012650 | 36600 | 36650 | 36650 | 36450 | 20281 |
| 443 | 20230714 | 130600 | 141127290400 | 36600 | 36700 | 36750 | 36600 | 7730 |
| 444 | 20230714 | 130500 | 140844043200 | 36700 | 36600 | 36700 | 36550 | 9147 |
| 445 | 20230714 | 130400 | 140509116600 | 36650 | 36850 | 36850 | 36600 | 22265 |
| 446 | 20230714 | 130300 | 139692101800 | 36850 | 36900 | 36900 | 36800 | 4246 |
| 447 | 20230714 | 130200 | 139535731800 | 36850 | 36900 | 36900 | 36800 | 3065 |
| 448 | 20230714 | 130100 | 139422806750 | 36850 | 36850 | 36900 | 36850 | 2464 |
| 449 | 20230714 | 130000 | 139331965950 | 36850 | 36900 | 36900 | 36800 | 7716 |
| 450 | 20230714 | 125900 | 139047775000 | 36900 | 36950 | 37000 | 36900 | 3912 |
| 451 | 20230714 | 125800 | 138903368450 | 36950 | 36900 | 37000 | 36900 | 2744 |
| 452 | 20230714 | 125700 | 138802066650 | 36900 | 37050 | 37100 | 36900 | 6683 |
| 453 | 20230714 | 125600 | 138554981900 | 37100 | 37150 | 37200 | 37000 | 5226 |
| 454 | 20230714 | 125500 | 138361185000 | 37150 | 37150 | 37200 | 37100 | 3219 |
| 455 | 20230714 | 125400 | 138241565300 | 37200 | 37250 | 37250 | 37150 | 1362 |
| 456 | 20230714 | 125300 | 138190906150 | 37250 | 37150 | 37250 | 37150 | 2868 |
| 457 | 20230714 | 125200 | 138084189750 | 37200 | 37150 | 37200 | 37100 | 2100 |
| 458 | 20230714 | 125100 | 138006141950 | 37200 | 37200 | 37250 | 37150 | 2676 |
| 459 | 20230714 | 125000 | 137906638850 | 37200 | 37000 | 37200 | 36950 | 16615 |
| 460 | 20230714 | 124900 | 137289528750 | 37000 | 37000 | 37050 | 36950 | 2432 |
| 461 | 20230714 | 124800 | 137199564800 | 37000 | 37000 | 37100 | 36950 | 2439 |
| 462 | 20230714 | 124700 | 137109298600 | 37000 | 37000 | 37100 | 36950 | 2924 |
| 463 | 20230714 | 124600 | 137001054000 | 37100 | 37100 | 37150 | 37000 | 4734 |
| 464 | 20230714 | 124500 | 136825727650 | 37100 | 37100 | 37150 | 37050 | 1769 |
| 465 | 20230714 | 124400 | 136760083600 | 37100 | 37150 | 37150 | 37050 | 2054 |
| 466 | 20230714 | 124300 | 136683885100 | 37150 | 37100 | 37150 | 37050 | 3368 |
| 467 | 20230714 | 124200 | 136558909750 | 37150 | 37150 | 37150 | 37050 | 2092 |
| 468 | 20230714 | 124100 | 136481307950 | 37150 | 37100 | 37150 | 37050 | 3187 |
| 469 | 20230714 | 124000 | 136363085450 | 37100 | 37050 | 37100 | 37050 | 4382 |
| 470 | 20230714 | 123900 | 136200588700 | 37100 | 37100 | 37100 | 37050 | 2051 |
| 471 | 20230714 | 123800 | 136124533550 | 37050 | 37100 | 37100 | 37050 | 1447 |
| 472 | 20230714 | 123700 | 136070877650 | 37100 | 37000 | 37100 | 36950 | 6686 |
| 473 | 20230714 | 123600 | 135823301300 | 37000 | 36950 | 37000 | 36900 | 2078 |
| 474 | 20230714 | 123500 | 135746507300 | 36950 | 36800 | 37000 | 36800 | 4915 |
| 475 | 20230714 | 123400 | 135565047050 | 36800 | 36850 | 36900 | 36750 | 7038 |
| 476 | 20230714 | 123300 | 135306089400 | 36850 | 37050 | 37050 | 36800 | 9212 |
| 477 | 20230714 | 123200 | 134965949750 | 37000 | 37000 | 37100 | 36950 | 2238 |
| 478 | 20230714 | 123100 | 134883091000 | 37000 | 37050 | 37100 | 36950 | 4492 |
| 479 | 20230714 | 123000 | 134716874450 | 37050 | 37000 | 37100 | 36950 | 4780 |
| 480 | 20230714 | 122900 | 134539882600 | 36950 | 36950 | 37050 | 36900 | 10050 |
| 481 | 20230714 | 122800 | 134168625200 | 36950 | 37050 | 37100 | 36850 | 6637 |
| 482 | 20230714 | 122700 | 133923019500 | 37100 | 37200 | 37200 | 37000 | 6061 |
| 483 | 20230714 | 122600 | 133698112950 | 37150 | 37200 | 37200 | 37150 | 5434 |
| 484 | 20230714 | 122500 | 133496165750 | 37150 | 37100 | 37200 | 37100 | 7304 |
| 485 | 20230714 | 122400 | 133224850950 | 37100 | 36950 | 37100 | 36800 | 9607 |
| 486 | 20230714 | 122300 | 132869632850 | 36950 | 36750 | 36950 | 36700 | 6098 |
| 487 | 20230714 | 122200 | 132645101900 | 36700 | 36750 | 36750 | 36700 | 4120 |
| 488 | 20230714 | 122100 | 132493810000 | 36750 | 36800 | 36850 | 36700 | 8809 |
| 489 | 20230714 | 122000 | 132169894150 | 36800 | 36700 | 36850 | 36650 | 5608 |
| 490 | 20230714 | 121900 | 131963574850 | 36700 | 36850 | 36900 | 36650 | 14325 |
| 491 | 20230714 | 121800 | 131437121200 | 36850 | 37000 | 37000 | 36850 | 5572 |
| 492 | 20230714 | 121700 | 131231458750 | 36950 | 36900 | 37000 | 36850 | 7844 |
| 493 | 20230714 | 121600 | 130941859800 | 36900 | 36900 | 37000 | 36850 | 4865 |
| 494 | 20230714 | 121500 | 130762294650 | 36900 | 36750 | 37150 | 36700 | 19269 |
| 495 | 20230714 | 121400 | 130052210650 | 36750 | 37150 | 37150 | 36750 | 42389 |
| 496 | 20230714 | 121300 | 128485535950 | 37150 | 37150 | 37200 | 37100 | 6885 |
| 497 | 20230714 | 121200 | 128229847150 | 37150 | 37200 | 37250 | 37150 | 11015 |
| 498 | 20230714 | 121100 | 127820270950 | 37200 | 37250 | 37300 | 37200 | 7478 |
| 499 | 20230714 | 121000 | 127541805600 | 37300 | 37250 | 37300 | 37250 | 2638 |
| 500 | 20230714 | 120900 | 127443459100 | 37300 | 37300 | 37300 | 37250 | 2434 |
| 501 | 20230714 | 120800 | 127352753300 | 37300 | 37250 | 37350 | 37250 | 3595 |
| 502 | 20230714 | 120700 | 127218742500 | 37250 | 37200 | 37300 | 37200 | 2340 |
| 503 | 20230714 | 120600 | 127131570700 | 37200 | 37200 | 37300 | 37150 | 11291 |
| 504 | 20230714 | 120500 | 126711432400 | 37200 | 37350 | 37400 | 37200 | 10486 |
| 505 | 20230714 | 120400 | 126320529750 | 37300 | 37400 | 37400 | 37300 | 4926 |
| 506 | 20230714 | 120300 | 126136492550 | 37400 | 37400 | 37450 | 37300 | 8940 |
| 507 | 20230714 | 120200 | 125802288650 | 37400 | 37550 | 37600 | 37400 | 9591 |
| 508 | 20230714 | 120100 | 125442700250 | 37500 | 37450 | 37550 | 37400 | 7716 |
| 509 | 20230714 | 120000 | 125153353550 | 37450 | 37450 | 37500 | 37350 | 4534 |
| 510 | 20230714 | 115900 | 124983550050 | 37450 | 37250 | 37500 | 37200 | 18897 |
| 511 | 20230714 | 115800 | 124278650650 | 37300 | 37300 | 37400 | 37250 | 15504 |
| 512 | 20230714 | 115700 | 123700355750 | 37350 | 37400 | 37450 | 37350 | 14649 |
| 513 | 20230714 | 115600 | 123152787000 | 37450 | 37500 | 37550 | 37400 | 3530 |
| 514 | 20230714 | 115500 | 123020460550 | 37500 | 37350 | 37600 | 37350 | 8321 |
| 515 | 20230714 | 115400 | 122708444900 | 37350 | 37450 | 37550 | 37300 | 18398 |
| 516 | 20230714 | 115300 | 122020571850 | 37450 | 37450 | 37550 | 37400 | 20150 |
| 517 | 20230714 | 115200 | 121266249600 | 37450 | 37600 | 37650 | 37400 | 21565 |
| 518 | 20230714 | 115100 | 120457352800 | 37600 | 37600 | 37750 | 37600 | 6757 |
| 519 | 20230714 | 115000 | 120202942400 | 37600 | 37750 | 37800 | 37550 | 15901 |
| 520 | 20230714 | 114900 | 119604702150 | 37800 | 37850 | 37900 | 37700 | 9634 |
| 521 | 20230714 | 114800 | 119240460300 | 37900 | 37900 | 37950 | 37850 | 4642 |
| 522 | 20230714 | 114700 | 119064577600 | 37900 | 37950 | 37950 | 37900 | 2277 |
| 523 | 20230714 | 114600 | 118978224300 | 37900 | 37850 | 37950 | 37850 | 6630 |
| 524 | 20230714 | 114500 | 118726881300 | 37850 | 37800 | 37850 | 37750 | 6458 |
| 525 | 20230714 | 114400 | 118482693850 | 37800 | 37700 | 37800 | 37700 | 7920 |
| 526 | 20230714 | 114300 | 118183645400 | 37700 | 37700 | 37750 | 37700 | 7826 |
| 527 | 20230714 | 114200 | 117888450250 | 37700 | 37700 | 37750 | 37650 | 8895 |
| 528 | 20230714 | 114100 | 117553239100 | 37700 | 37650 | 37750 | 37600 | 12265 |
| 529 | 20230714 | 114000 | 117091108750 | 37650 | 37800 | 37850 | 37550 | 42065 |
| 530 | 20230714 | 113900 | 115508101050 | 37750 | 38050 | 38050 | 37750 | 24845 |
| 531 | 20230714 | 113800 | 114566262800 | 38000 | 38050 | 38100 | 37950 | 14455 |
| 532 | 20230714 | 113700 | 114016787400 | 38050 | 37950 | 38100 | 37950 | 14069 |
| 533 | 20230714 | 113600 | 113481820350 | 37950 | 38000 | 38050 | 37950 | 7326 |
| 534 | 20230714 | 113500 | 113203402050 | 38000 | 37950 | 38050 | 37950 | 12890 |
| 535 | 20230714 | 113400 | 112713578450 | 38000 | 38000 | 38050 | 37950 | 13641 |
| 536 | 20230714 | 113300 | 112195392700 | 37950 | 38000 | 38050 | 37850 | 15530 |
| 537 | 20230714 | 113200 | 111605948150 | 38000 | 38000 | 38050 | 37950 | 15806 |
| 538 | 20230714 | 113100 | 111005408150 | 38000 | 38050 | 38050 | 37950 | 8905 |
| 539 | 20230714 | 113000 | 110666813350 | 38050 | 37850 | 38050 | 37800 | 17909 |
| 540 | 20230714 | 112900 | 109988257350 | 37800 | 37900 | 37950 | 37750 | 22195 |
| 541 | 20230714 | 112800 | 109148778500 | 37900 | 38150 | 38150 | 37850 | 29863 |
| 542 | 20230714 | 112700 | 108013698550 | 38150 | 38150 | 38150 | 38100 | 15865 |
| 543 | 20230714 | 112600 | 107408908750 | 38100 | 38100 | 38150 | 38050 | 18660 |
| 544 | 20230714 | 112500 | 106697893200 | 38050 | 38050 | 38100 | 38000 | 15944 |
| 545 | 20230714 | 112400 | 106090792200 | 38100 | 38050 | 38100 | 37950 | 17599 |
| 546 | 20230714 | 112300 | 105421494150 | 38050 | 37850 | 38200 | 37800 | 119644 |
| 547 | 20230714 | 112200 | 100875227700 | 37800 | 37650 | 37800 | 37650 | 13187 |
| 548 | 20230714 | 112100 | 100377490250 | 37700 | 37650 | 37700 | 37600 | 12197 |
| 549 | 20230714 | 112000 | 99918498400 | 37650 | 37700 | 37700 | 37600 | 13178 |
| 550 | 20230714 | 111900 | 99422227800 | 37650 | 37700 | 37800 | 37650 | 14142 |
| 551 | 20230714 | 111800 | 98888615150 | 37750 | 37800 | 37800 | 37700 | 13123 |
| 552 | 20230714 | 111700 | 98393144050 | 37800 | 37900 | 37950 | 37750 | 27683 |
| 553 | 20230714 | 111600 | 97345354800 | 37900 | 37900 | 37950 | 37850 | 32881 |
| 554 | 20230714 | 111500 | 96098960050 | 37950 | 37850 | 37950 | 37800 | 48378 |
| 555 | 20230714 | 111400 | 94266773250 | 37850 | 37800 | 37900 | 37750 | 43490 |
| 556 | 20230714 | 111300 | 92621018500 | 37800 | 37600 | 37800 | 37600 | 53684 |
| 557 | 20230714 | 111200 | 90595848500 | 37600 | 37650 | 37650 | 37550 | 23120 |
| 558 | 20230714 | 111100 | 89725775750 | 37650 | 37450 | 37650 | 37400 | 22751 |
| 559 | 20230714 | 111000 | 88871853950 | 37450 | 37350 | 37450 | 37250 | 7004 |
| 560 | 20230714 | 110900 | 88610087950 | 37350 | 37350 | 37400 | 37250 | 10334 |
| 561 | 20230714 | 110800 | 88224367900 | 37350 | 37200 | 37450 | 37200 | 13627 |
| 562 | 20230714 | 110700 | 87715841350 | 37250 | 37300 | 37350 | 37050 | 35598 |
| 563 | 20230714 | 110600 | 86393143000 | 37250 | 37450 | 37450 | 37250 | 19800 |
| 564 | 20230714 | 110500 | 85653254100 | 37400 | 37600 | 37600 | 37400 | 14204 |
| 565 | 20230714 | 110400 | 85120597350 | 37600 | 37700 | 37700 | 37550 | 15027 |
| 566 | 20230714 | 110300 | 84555496700 | 37700 | 37600 | 37700 | 37550 | 14114 |
| 567 | 20230714 | 110200 | 84024292350 | 37600 | 37450 | 37600 | 37400 | 13883 |
| 568 | 20230714 | 110100 | 83503360200 | 37450 | 37500 | 37500 | 37400 | 13159 |
| 569 | 20230714 | 110000 | 83010532200 | 37500 | 37450 | 37550 | 37400 | 17368 |
| 570 | 20230714 | 105900 | 82360034800 | 37500 | 37550 | 37550 | 37450 | 17878 |
| 571 | 20230714 | 105800 | 81689672000 | 37550 | 37650 | 37700 | 37500 | 33091 |
| 572 | 20230714 | 105700 | 80443944900 | 37700 | 37650 | 37700 | 37500 | 38567 |
| 573 | 20230714 | 105600 | 78993263850 | 37650 | 37500 | 37650 | 37400 | 70922 |
| 574 | 20230714 | 105500 | 76333323600 | 37500 | 37350 | 37500 | 37250 | 45936 |
| 575 | 20230714 | 105400 | 74614783250 | 37300 | 37250 | 37350 | 37250 | 12993 |
| 576 | 20230714 | 105300 | 74130128450 | 37250 | 37300 | 37350 | 37250 | 16993 |
| 577 | 20230714 | 105200 | 73496646200 | 37300 | 37250 | 37350 | 37200 | 20244 |
| 578 | 20230714 | 105100 | 72741789950 | 37250 | 37150 | 37250 | 37100 | 14854 |
| 579 | 20230714 | 105000 | 72189763450 | 37100 | 37100 | 37150 | 37050 | 13299 |
| 580 | 20230714 | 104900 | 71696319650 | 37100 | 36950 | 37150 | 36950 | 28066 |
| 581 | 20230714 | 104800 | 70656872900 | 37000 | 36950 | 37050 | 36950 | 12477 |
| 582 | 20230714 | 104700 | 70195353350 | 36950 | 36800 | 37000 | 36800 | 12392 |
| 583 | 20230714 | 104600 | 69738043300 | 36850 | 37150 | 37150 | 36800 | 32280 |
| 584 | 20230714 | 104500 | 68545181800 | 37100 | 37250 | 37250 | 37050 | 22662 |
| 585 | 20230714 | 104400 | 67703490800 | 37200 | 37100 | 37400 | 37100 | 77587 |
| 586 | 20230714 | 104300 | 64811361900 | 37100 | 37150 | 37150 | 37050 | 14797 |
| 587 | 20230714 | 104200 | 64262470650 | 37150 | 37050 | 37150 | 37050 | 26149 |
| 588 | 20230714 | 104100 | 63291993550 | 37100 | 37150 | 37150 | 37050 | 12766 |
| 589 | 20230714 | 104000 | 62818465450 | 37100 | 37150 | 37150 | 37000 | 16276 |
| 590 | 20230714 | 103900 | 62214419600 | 37150 | 36950 | 37150 | 36900 | 33457 |
| 591 | 20230714 | 103800 | 60975275800 | 36950 | 36900 | 37000 | 36850 | 9131 |
| 592 | 20230714 | 103700 | 60638047350 | 36850 | 36700 | 36900 | 36700 | 10886 |
| 593 | 20230714 | 103600 | 60237404450 | 36750 | 36900 | 36900 | 36700 | 19258 |
| 594 | 20230714 | 103500 | 59529262550 | 36850 | 36800 | 36900 | 36800 | 11499 |
| 595 | 20230714 | 103400 | 59105347250 | 36800 | 37000 | 37050 | 36750 | 19690 |
| 596 | 20230714 | 103300 | 58379339150 | 37000 | 37050 | 37200 | 37000 | 44109 |
| 597 | 20230714 | 103200 | 56741807350 | 37000 | 36700 | 37100 | 36700 | 29690 |
| 598 | 20230714 | 103100 | 55644808900 | 36700 | 36800 | 36800 | 36650 | 20133 |
| 599 | 20230714 | 103000 | 54905689150 | 36800 | 36900 | 36950 | 36700 | 24594 |
| 600 | 20230714 | 102900 | 54000950750 | 36900 | 37100 | 37150 | 36800 | 25776 |
| 601 | 20230714 | 102800 | 53047909800 | 37100 | 36700 | 37200 | 36650 | 85922 |
| 602 | 20230714 | 102700 | 49869903000 | 36650 | 36700 | 36750 | 36600 | 21472 |
| 603 | 20230714 | 102600 | 49082555750 | 36700 | 36750 | 36800 | 36600 | 33140 |
| 604 | 20230714 | 102500 | 47866891950 | 36750 | 36850 | 36850 | 36600 | 40105 |
| 605 | 20230714 | 102400 | 46394888850 | 36800 | 36850 | 37100 | 36800 | 98317 |
| 606 | 20230714 | 102300 | 42761400600 | 36850 | 36550 | 36900 | 36500 | 47873 |
| 607 | 20230714 | 102200 | 41003778800 | 36550 | 36500 | 36600 | 36500 | 45002 |
| 608 | 20230714 | 102100 | 39359104250 | 36550 | 36300 | 36550 | 36250 | 57251 |
| 609 | 20230714 | 102000 | 37274158500 | 36300 | 36250 | 36300 | 36150 | 37619 |
| 610 | 20230714 | 101900 | 35911593900 | 36250 | 36100 | 36400 | 36050 | 67045 |
| 611 | 20230714 | 101800 | 33480636000 | 36100 | 35950 | 36200 | 35950 | 78130 |
| 612 | 20230714 | 101700 | 30661934000 | 36000 | 35850 | 36000 | 35800 | 61772 |
| 613 | 20230714 | 101600 | 28442962150 | 35850 | 35600 | 35850 | 35550 | 58158 |
| 614 | 20230714 | 101500 | 26367113500 | 35600 | 35500 | 35600 | 35400 | 25220 |
| 615 | 20230714 | 101400 | 25471623550 | 35500 | 35200 | 35500 | 35200 | 26516 |
| 616 | 20230714 | 101300 | 24533879700 | 35250 | 35150 | 35250 | 35150 | 4897 |
| 617 | 20230714 | 101200 | 24361489900 | 35150 | 35200 | 35250 | 35150 | 6828 |
| 618 | 20230714 | 101100 | 24121173150 | 35200 | 35200 | 35250 | 35150 | 2547 |
| 619 | 20230714 | 101000 | 24031524500 | 35250 | 35150 | 35250 | 35150 | 3852 |
| 620 | 20230714 | 100900 | 23895921650 | 35150 | 35250 | 35250 | 35150 | 2911 |
| 621 | 20230714 | 100800 | 23793454600 | 35250 | 35150 | 35250 | 35150 | 8150 |
| 622 | 20230714 | 100700 | 23506456200 | 35200 | 35100 | 35200 | 35050 | 2982 |
| 623 | 20230714 | 100600 | 23401660300 | 35100 | 34950 | 35100 | 34950 | 2556 |
| 624 | 20230714 | 100500 | 23312103150 | 35000 | 34950 | 35000 | 34900 | 3619 |
| 625 | 20230714 | 100400 | 23185584250 | 34900 | 34900 | 34900 | 34850 | 1794 |
| 626 | 20230714 | 100300 | 23122979850 | 34800 | 34800 | 34850 | 34750 | 4544 |
| 627 | 20230714 | 100200 | 22964797000 | 34800 | 34850 | 34850 | 34800 | 4126 |
| 628 | 20230714 | 100100 | 22821124900 | 34800 | 34950 | 34950 | 34800 | 8008 |
| 629 | 20230714 | 100000 | 22541848050 | 34950 | 34900 | 34950 | 34850 | 3715 |
| 630 | 20230714 | 095900 | 22412176500 | 34850 | 34950 | 34950 | 34850 | 2518 |
| 631 | 20230714 | 095800 | 22324286200 | 34900 | 34900 | 34950 | 34850 | 2401 |
| 632 | 20230714 | 095700 | 22240502000 | 34900 | 34850 | 34900 | 34850 | 2495 |
| 633 | 20230714 | 095600 | 22153472850 | 34900 | 34900 | 34950 | 34850 | 1907 |
| 634 | 20230714 | 095500 | 22086912350 | 34900 | 35000 | 35100 | 34900 | 7145 |
| 635 | 20230714 | 095400 | 21837095900 | 35050 | 35000 | 35150 | 34900 | 3893 |
| 636 | 20230714 | 095300 | 21700659200 | 34900 | 34900 | 34950 | 34850 | 5199 |
| 637 | 20230714 | 095200 | 21519236050 | 34900 | 35000 | 35050 | 34900 | 9700 |
| 638 | 20230714 | 095100 | 21180129500 | 35050 | 35050 | 35050 | 35000 | 1736 |
| 639 | 20230714 | 095000 | 21119296700 | 35050 | 35050 | 35100 | 34950 | 4359 |
| 640 | 20230714 | 094900 | 20966720300 | 35050 | 35050 | 35100 | 35000 | 4334 |
| 641 | 20230714 | 094800 | 20814776600 | 35050 | 35000 | 35150 | 34950 | 7169 |
| 642 | 20230714 | 094700 | 20563422200 | 34950 | 34750 | 34950 | 34750 | 5715 |
| 643 | 20230714 | 094600 | 20364116550 | 34750 | 35000 | 35050 | 34700 | 15832 |
| 644 | 20230714 | 094500 | 19811999150 | 35000 | 35050 | 35050 | 34950 | 7076 |
| 645 | 20230714 | 094400 | 19564370350 | 35000 | 35100 | 35150 | 35000 | 5062 |
| 646 | 20230714 | 094300 | 19386807200 | 35100 | 35150 | 35250 | 35050 | 9434 |
| 647 | 20230714 | 094200 | 19055257750 | 35150 | 35450 | 35450 | 35150 | 14262 |
| 648 | 20230714 | 094100 | 18552003050 | 35400 | 35600 | 35600 | 35350 | 15939 |
| 649 | 20230714 | 094000 | 17987209100 | 35600 | 35600 | 35700 | 35550 | 20498 |
| 650 | 20230714 | 093900 | 17257089400 | 35650 | 35500 | 35650 | 35450 | 15325 |
| 651 | 20230714 | 093800 | 16712533550 | 35550 | 35550 | 35700 | 35400 | 37590 |
| 652 | 20230714 | 093700 | 15375513100 | 35550 | 35450 | 35600 | 35450 | 31590 |
| 653 | 20230714 | 093600 | 14253321600 | 35500 | 35300 | 35500 | 35250 | 30453 |
| 654 | 20230714 | 093500 | 13174734050 | 35300 | 35250 | 35350 | 35250 | 15819 |
| 655 | 20230714 | 093400 | 12616388850 | 35250 | 35050 | 35250 | 35050 | 29982 |
| 656 | 20230714 | 093300 | 11562485800 | 35050 | 35050 | 35050 | 35000 | 2792 |
| 657 | 20230714 | 093200 | 11464696950 | 35000 | 35050 | 35100 | 35000 | 3083 |
| 658 | 20230714 | 093100 | 11356635850 | 35050 | 35100 | 35100 | 35050 | 3370 |
| 659 | 20230714 | 093000 | 11238441650 | 35050 | 35000 | 35100 | 35000 | 6082 |
| 660 | 20230714 | 092900 | 11025139650 | 35050 | 35050 | 35050 | 35000 | 1963 |
| 661 | 20230714 | 092800 | 10956360050 | 35050 | 35000 | 35050 | 34900 | 5737 |
| 662 | 20230714 | 092700 | 10755690900 | 35000 | 34800 | 35000 | 34750 | 15282 |
| 663 | 20230714 | 092600 | 10221993550 | 34850 | 34850 | 34850 | 34750 | 5060 |
| 664 | 20230714 | 092500 | 10045891450 | 34800 | 34850 | 34900 | 34800 | 2738 |
| 665 | 20230714 | 092400 | 9950433200 | 34850 | 34850 | 34900 | 34800 | 3745 |
| 666 | 20230714 | 092300 | 9820038500 | 34800 | 34800 | 34850 | 34750 | 2971 |
| 667 | 20230714 | 092200 | 9716614750 | 34800 | 34600 | 34800 | 34600 | 5270 |
| 668 | 20230714 | 092100 | 9533598600 | 34600 | 34500 | 34650 | 34500 | 2830 |
| 669 | 20230714 | 092000 | 9435741600 | 34550 | 34550 | 34550 | 34500 | 1652 |
| 670 | 20230714 | 091900 | 9378679850 | 34550 | 34500 | 34550 | 34450 | 3601 |
| 671 | 20230714 | 091800 | 9254427300 | 34500 | 34450 | 34600 | 34400 | 5267 |
| 672 | 20230714 | 091700 | 9072955700 | 34450 | 34500 | 34650 | 34450 | 8981 |
| 673 | 20230714 | 091600 | 8763026250 | 34550 | 34650 | 34650 | 34450 | 4893 |
| 674 | 20230714 | 091500 | 8593995350 | 34600 | 34550 | 34600 | 34350 | 12272 |
| 675 | 20230714 | 091400 | 8170758350 | 34550 | 34650 | 34650 | 34500 | 7769 |
| 676 | 20230714 | 091300 | 7902205400 | 34700 | 34700 | 34900 | 34650 | 6166 |
| 677 | 20230714 | 091200 | 7687989250 | 34700 | 34750 | 34800 | 34650 | 10285 |
| 678 | 20230714 | 091100 | 7331081150 | 34750 | 34850 | 34900 | 34700 | 8651 |
| 679 | 20230714 | 091000 | 7030131100 | 34850 | 35000 | 35050 | 34800 | 10557 |
| 680 | 20230714 | 090900 | 6661170250 | 35050 | 35200 | 35200 | 35000 | 11455 |
| 681 | 20230714 | 090800 | 6259360850 | 35150 | 35050 | 35300 | 35050 | 9761 |
| 682 | 20230714 | 090700 | 5916133450 | 35050 | 35400 | 35400 | 35000 | 25621 |
| 683 | 20230714 | 090600 | 5014276550 | 35400 | 35300 | 35400 | 35250 | 30771 |
| 684 | 20230714 | 090500 | 3927500550 | 35350 | 35250 | 35350 | 35200 | 25796 |
| 685 | 20230714 | 090400 | 3017314200 | 35250 | 35000 | 35250 | 35000 | 35494 |
| 686 | 20230714 | 090300 | 1771218100 | 35000 | 34850 | 35000 | 34800 | 9536 |
| 687 | 20230714 | 090200 | 1438156250 | 34850 | 34800 | 34850 | 34650 | 12075 |
| 688 | 20230714 | 090100 | 1018923450 | 34850 | 34850 | 34950 | 34800 | 9492 |
| 689 | 20230714 | 090000 | 688162800 | 34850 | 34850 | 34850 | 34800 | 19649 |