37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 204100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 3 | 20230717 | 204000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230717 | 203900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230717 | 203800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230717 | 203700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230717 | 203600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230717 | 203500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230717 | 203400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230717 | 203300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230717 | 203200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230717 | 203100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230717 | 203000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230717 | 202900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230717 | 202800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230717 | 202700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230717 | 202600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230717 | 202500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230717 | 202400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230717 | 202300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230717 | 202200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230717 | 202100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230717 | 202000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230717 | 201900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230717 | 201800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230717 | 201700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230717 | 201600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230717 | 201500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230717 | 201400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230717 | 201300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230717 | 201200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230717 | 201100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 33 | 20230717 | 201000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230717 | 200900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230717 | 200800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230717 | 200700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230717 | 200600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230717 | 200500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230717 | 200400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230717 | 200300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230717 | 200200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230717 | 200100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230717 | 200000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230717 | 195900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230717 | 195800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230717 | 195700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230717 | 195600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230717 | 195500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230717 | 195400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230717 | 195300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230717 | 195200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230717 | 195100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230717 | 195000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230717 | 194900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230717 | 194800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230717 | 194700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230717 | 194600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230717 | 194500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230717 | 194400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230717 | 194300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230717 | 194200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230717 | 194100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 63 | 20230717 | 194000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230717 | 193900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230717 | 193800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230717 | 193700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230717 | 193600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230717 | 193500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230717 | 193400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230717 | 193300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230717 | 193200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230717 | 193100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230717 | 193000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230717 | 192900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230717 | 192800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230717 | 192700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230717 | 192600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230717 | 192500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230717 | 192400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230717 | 192300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230717 | 192200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230717 | 192100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230717 | 192000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230717 | 191900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230717 | 191800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230717 | 191700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230717 | 191600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230717 | 191500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230717 | 191400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230717 | 191300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230717 | 191200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230717 | 191100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 93 | 20230717 | 191000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230717 | 190900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230717 | 190800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230717 | 190700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230717 | 190600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230717 | 190500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230717 | 190400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230717 | 190300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230717 | 190200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230717 | 190100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230717 | 190000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230717 | 185900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230717 | 185800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230717 | 185700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230717 | 185600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230717 | 185500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230717 | 185400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230717 | 185300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230717 | 185200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230717 | 185100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230717 | 185000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230717 | 184900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230717 | 184800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230717 | 184700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230717 | 184600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230717 | 184500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230717 | 184400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230717 | 184300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230717 | 184200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230717 | 184100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 123 | 20230717 | 184000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230717 | 183900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230717 | 183800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230717 | 183700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230717 | 183600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230717 | 183500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230717 | 183400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230717 | 183300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230717 | 183200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230717 | 183100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230717 | 183000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230717 | 182900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230717 | 182800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230717 | 182700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230717 | 182600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230717 | 182500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230717 | 182400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230717 | 182300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230717 | 182200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230717 | 182100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230717 | 182000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230717 | 181900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230717 | 181800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230717 | 181700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230717 | 181600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230717 | 181500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230717 | 181400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230717 | 181300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230717 | 181200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230717 | 181100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 153 | 20230717 | 181000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230717 | 180900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230717 | 180800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230717 | 180700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230717 | 180600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230717 | 180500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230717 | 180400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230717 | 180300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230717 | 180200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230717 | 180100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230717 | 180000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230717 | 175900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230717 | 175800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230717 | 175700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230717 | 175600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230717 | 175500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230717 | 175400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230717 | 175300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230717 | 175200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230717 | 175100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230717 | 175000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230717 | 174900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230717 | 174800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230717 | 174700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230717 | 174600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230717 | 174500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230717 | 174400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230717 | 174300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230717 | 174200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230717 | 174100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 183 | 20230717 | 174000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230717 | 173900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230717 | 173800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230717 | 173700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230717 | 173600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230717 | 173500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230717 | 173400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230717 | 173300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230717 | 173200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230717 | 173100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230717 | 173000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230717 | 172900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230717 | 172800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230717 | 172700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230717 | 172600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230717 | 172500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230717 | 172400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230717 | 172300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230717 | 172200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230717 | 172100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230717 | 172000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230717 | 171900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230717 | 171800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230717 | 171700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230717 | 171600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230717 | 171500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230717 | 171400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230717 | 171300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230717 | 171200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230717 | 171100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 213 | 20230717 | 171000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230717 | 170900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230717 | 170800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230717 | 170700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230717 | 170600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230717 | 170500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230717 | 170400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230717 | 170300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20230717 | 170200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230717 | 170100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230717 | 170000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230717 | 165900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230717 | 165800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230717 | 165700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230717 | 165600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230717 | 165500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230717 | 165400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230717 | 165300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230717 | 165200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20230717 | 165100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20230717 | 165000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20230717 | 164900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230717 | 164800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20230717 | 164700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20230717 | 164600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20230717 | 164500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20230717 | 164400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20230717 | 164300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20230717 | 164200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20230717 | 164100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 243 | 20230717 | 164000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20230717 | 163900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20230717 | 163800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20230717 | 163700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20230717 | 163600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20230717 | 163500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20230717 | 163400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20230717 | 163300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20230717 | 163200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20230717 | 163100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20230717 | 163000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20230717 | 162900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20230717 | 162800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20230717 | 162700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20230717 | 162600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20230717 | 162500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20230717 | 162400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20230717 | 162300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20230717 | 162200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20230717 | 162100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20230717 | 162000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20230717 | 161900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20230717 | 161800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20230717 | 161700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20230717 | 161600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20230717 | 161500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20230717 | 161400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20230717 | 161300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20230717 | 161200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20230717 | 161100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 273 | 20230717 | 161000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20230717 | 160900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20230717 | 160800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20230717 | 160700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20230717 | 160600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20230717 | 160500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20230717 | 160400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20230717 | 160300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20230717 | 160200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20230717 | 160100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20230717 | 160000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20230717 | 155900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 285 | 20230717 | 155800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 286 | 20230717 | 155700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 287 | 20230717 | 155600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 288 | 20230717 | 155500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 289 | 20230717 | 155400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 290 | 20230717 | 155300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 291 | 20230717 | 155200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 292 | 20230717 | 155100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 293 | 20230717 | 155000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 294 | 20230717 | 154900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 295 | 20230717 | 154800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 296 | 20230717 | 154700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 297 | 20230717 | 154600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 298 | 20230717 | 154500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 299 | 20230717 | 154400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 300 | 20230717 | 154300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 301 | 20230717 | 154200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 302 | 20230717 | 154100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 303 | 20230717 | 154000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 304 | 20230717 | 153900 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 305 | 20230717 | 153800 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 306 | 20230717 | 153700 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 307 | 20230717 | 153600 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 308 | 20230717 | 153500 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 309 | 20230717 | 153400 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 310 | 20230717 | 153300 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 311 | 20230717 | 153200 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 312 | 20230717 | 153100 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 313 | 20230717 | 153000 | 6755003250 | 47800 | 47800 | 47800 | 47800 | 584 |
| 314 | 20230717 | 152900 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 315 | 20230717 | 152800 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 316 | 20230717 | 152700 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 317 | 20230717 | 152600 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 318 | 20230717 | 152500 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 319 | 20230717 | 152400 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 320 | 20230717 | 152300 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 321 | 20230717 | 152200 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 322 | 20230717 | 152100 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 323 | 20230717 | 152000 | 6727088050 | 47800 | 47800 | 47800 | 47800 | 0 |
| 324 | 20230717 | 151900 | 6727088050 | 47800 | 47650 | 47850 | 47550 | 178 |
| 325 | 20230717 | 151800 | 6718582400 | 47600 | 47600 | 47600 | 47500 | 1315 |
| 326 | 20230717 | 151700 | 6656089700 | 47600 | 47600 | 47600 | 47550 | 736 |
| 327 | 20230717 | 151600 | 6621083150 | 47600 | 47650 | 47650 | 47500 | 208 |
| 328 | 20230717 | 151500 | 6611190850 | 47650 | 47550 | 47650 | 47550 | 328 |
| 329 | 20230717 | 151400 | 6595589050 | 47550 | 47600 | 47600 | 47500 | 254 |
| 330 | 20230717 | 151300 | 6583512550 | 47600 | 47700 | 47700 | 47500 | 296 |
| 331 | 20230717 | 151200 | 6569414650 | 47800 | 47600 | 47800 | 47600 | 23 |
| 332 | 20230717 | 151100 | 6568319650 | 47600 | 47550 | 47600 | 47550 | 175 |
| 333 | 20230717 | 151000 | 6559989700 | 47550 | 47400 | 47550 | 47350 | 963 |
| 334 | 20230717 | 150900 | 6514305000 | 47450 | 47450 | 47450 | 47450 | 48 |
| 335 | 20230717 | 150800 | 6512027400 | 47450 | 47400 | 47500 | 47350 | 120 |
| 336 | 20230717 | 150700 | 6506334750 | 47400 | 47500 | 47500 | 47400 | 24 |
| 337 | 20230717 | 150600 | 6505194950 | 47250 | 47800 | 47900 | 47050 | 5887 |
| 338 | 20230717 | 150500 | 6226086850 | 47800 | 47750 | 47800 | 47750 | 7 |
| 339 | 20230717 | 150400 | 6225752300 | 47800 | 47750 | 47800 | 47700 | 87 |
| 340 | 20230717 | 150300 | 6221597750 | 47750 | 47700 | 47750 | 47700 | 17 |
| 341 | 20230717 | 150200 | 6220786550 | 47700 | 47800 | 47800 | 47700 | 21 |
| 342 | 20230717 | 150100 | 6219784100 | 47800 | 47800 | 47800 | 47750 | 30 |
| 343 | 20230717 | 150000 | 6218350550 | 47750 | 47700 | 47750 | 47650 | 87 |
| 344 | 20230717 | 145900 | 6214199700 | 47750 | 47750 | 47750 | 47650 | 453 |
| 345 | 20230717 | 145800 | 6192587150 | 47800 | 47850 | 47850 | 47750 | 24 |
| 346 | 20230717 | 145700 | 6191439850 | 47800 | 47850 | 47850 | 47800 | 83 |
| 347 | 20230717 | 145600 | 6187469250 | 47800 | 47800 | 47800 | 47800 | 70 |
| 348 | 20230717 | 145500 | 6184123250 | 47800 | 47750 | 47800 | 47750 | 31 |
| 349 | 20230717 | 145400 | 6182642450 | 47750 | 47750 | 47750 | 47700 | 50 |
| 350 | 20230717 | 145300 | 6180255450 | 47700 | 47700 | 47750 | 47700 | 63 |
| 351 | 20230717 | 145200 | 6177250300 | 47700 | 47700 | 47750 | 47650 | 91 |
| 352 | 20230717 | 145100 | 6172909700 | 47700 | 47750 | 47750 | 47700 | 114 |
| 353 | 20230717 | 145000 | 6167469050 | 47750 | 47750 | 47750 | 47700 | 59 |
| 354 | 20230717 | 144900 | 6164654300 | 47750 | 47750 | 47750 | 47650 | 34 |
| 355 | 20230717 | 144800 | 6163034000 | 47750 | 47750 | 47750 | 47650 | 589 |
| 356 | 20230717 | 144700 | 6134926800 | 47750 | 47700 | 47750 | 47700 | 77 |
| 357 | 20230717 | 144600 | 6131253100 | 47700 | 47750 | 47750 | 47650 | 30 |
| 358 | 20230717 | 144500 | 6129823000 | 47700 | 47700 | 47750 | 47700 | 9 |
| 359 | 20230717 | 144400 | 6129393650 | 47700 | 47650 | 47700 | 47650 | 152 |
| 360 | 20230717 | 144300 | 6122145800 | 47650 | 47650 | 47650 | 47650 | 7 |
| 361 | 20230717 | 144200 | 6121812250 | 47650 | 47650 | 47650 | 47600 | 52 |
| 362 | 20230717 | 144100 | 6119336200 | 47650 | 47700 | 47700 | 47650 | 54 |
| 363 | 20230717 | 144000 | 6116763050 | 47650 | 47650 | 47650 | 47650 | 12 |
| 364 | 20230717 | 143900 | 6116191250 | 47750 | 47700 | 47750 | 47650 | 71 |
| 365 | 20230717 | 143800 | 6112807750 | 47700 | 47600 | 47750 | 47600 | 414 |
| 366 | 20230717 | 143700 | 6093088950 | 47600 | 47700 | 47750 | 47600 | 262 |
| 367 | 20230717 | 143600 | 6080610550 | 47650 | 47600 | 47650 | 47600 | 45 |
| 368 | 20230717 | 143500 | 6078466550 | 47600 | 47600 | 47650 | 47550 | 43 |
| 369 | 20230717 | 143400 | 6076420400 | 47600 | 47800 | 47800 | 47600 | 712 |
| 370 | 20230717 | 143300 | 6042518650 | 47800 | 47800 | 48000 | 47800 | 107 |
| 371 | 20230717 | 143200 | 6037403650 | 48050 | 47800 | 48050 | 47750 | 31 |
| 372 | 20230717 | 143100 | 6035920950 | 48050 | 47750 | 48050 | 47750 | 105 |
| 373 | 20230717 | 143000 | 6030900050 | 47700 | 47550 | 47700 | 47550 | 109 |
| 374 | 20230717 | 142900 | 6025708350 | 47450 | 47450 | 47600 | 47400 | 298 |
| 375 | 20230717 | 142800 | 6011562950 | 47400 | 47400 | 47450 | 47350 | 726 |
| 376 | 20230717 | 142700 | 5977150500 | 47400 | 47400 | 47450 | 47400 | 157 |
| 377 | 20230717 | 142600 | 5969708350 | 47450 | 47450 | 47450 | 47400 | 158 |
| 378 | 20230717 | 142500 | 5962218450 | 47450 | 47450 | 47450 | 47400 | 291 |
| 379 | 20230717 | 142400 | 5948416900 | 47450 | 47450 | 47500 | 47450 | 213 |
| 380 | 20230717 | 142300 | 5938309900 | 47500 | 47500 | 47550 | 47500 | 162 |
| 381 | 20230717 | 142200 | 5930613500 | 47550 | 47350 | 47550 | 47350 | 441 |
| 382 | 20230717 | 142100 | 5909701050 | 47350 | 47400 | 47400 | 47050 | 1872 |
| 383 | 20230717 | 142000 | 5821328750 | 47450 | 47500 | 47500 | 47450 | 254 |
| 384 | 20230717 | 141900 | 5809275300 | 47500 | 47500 | 47500 | 47500 | 127 |
| 385 | 20230717 | 141800 | 5803242800 | 47500 | 47500 | 47500 | 47450 | 154 |
| 386 | 20230717 | 141700 | 5795932550 | 47500 | 47500 | 47550 | 47500 | 163 |
| 387 | 20230717 | 141600 | 5788189900 | 47500 | 47550 | 47550 | 47500 | 134 |
| 388 | 20230717 | 141500 | 5781818300 | 47600 | 47450 | 47600 | 47450 | 143 |
| 389 | 20230717 | 141400 | 5775025200 | 47450 | 47450 | 47500 | 47400 | 74 |
| 390 | 20230717 | 141300 | 5771514950 | 47750 | 48000 | 48000 | 47650 | 219 |
| 391 | 20230717 | 141200 | 5761006650 | 48000 | 47100 | 48550 | 47100 | 1286 |
| 392 | 20230717 | 141100 | 5699754100 | 47100 | 47200 | 47200 | 47100 | 207 |
| 393 | 20230717 | 141000 | 5689999650 | 47200 | 47300 | 47300 | 47200 | 7 |
| 394 | 20230717 | 140900 | 5689669100 | 47000 | 47550 | 47550 | 47000 | 1925 |
| 395 | 20230717 | 140800 | 5598893600 | 47400 | 47300 | 47400 | 47300 | 603 |
| 396 | 20230717 | 140700 | 5570353750 | 47300 | 47250 | 47300 | 47200 | 442 |
| 397 | 20230717 | 140600 | 5549469500 | 47250 | 47400 | 47400 | 47250 | 739 |
| 398 | 20230717 | 140500 | 5514506700 | 47400 | 47450 | 47450 | 47350 | 672 |
| 399 | 20230717 | 140400 | 5482669500 | 47500 | 47550 | 47600 | 47450 | 2398 |
| 400 | 20230717 | 140300 | 5368748250 | 47600 | 47650 | 47650 | 47600 | 116 |
| 401 | 20230717 | 140200 | 5363226500 | 47600 | 47650 | 47650 | 47600 | 256 |
| 402 | 20230717 | 140100 | 5351040650 | 47650 | 47650 | 47650 | 47600 | 160 |
| 403 | 20230717 | 140000 | 5343422800 | 47600 | 47650 | 47650 | 47600 | 232 |
| 404 | 20230717 | 135900 | 5332372750 | 47600 | 47650 | 47700 | 47600 | 262 |
| 405 | 20230717 | 135800 | 5319893200 | 47600 | 47650 | 47650 | 47600 | 166 |
| 406 | 20230717 | 135700 | 5311990000 | 47650 | 47600 | 47650 | 47600 | 160 |
| 407 | 20230717 | 135600 | 5304373850 | 47550 | 47600 | 47600 | 47550 | 242 |
| 408 | 20230717 | 135500 | 5292865550 | 47600 | 47600 | 47600 | 47600 | 162 |
| 409 | 20230717 | 135400 | 5285154350 | 47600 | 47600 | 47650 | 47550 | 267 |
| 410 | 20230717 | 135300 | 5272444950 | 47650 | 47650 | 47650 | 47600 | 203 |
| 411 | 20230717 | 135200 | 5262778500 | 47650 | 47700 | 47700 | 47650 | 143 |
| 412 | 20230717 | 135100 | 5255964350 | 47700 | 47650 | 47700 | 47650 | 259 |
| 413 | 20230717 | 135000 | 5243622400 | 47650 | 47650 | 47650 | 47600 | 133 |
| 414 | 20230717 | 134900 | 5237289700 | 47650 | 47600 | 47700 | 47600 | 306 |
| 415 | 20230717 | 134800 | 5222710900 | 47600 | 47650 | 47650 | 47600 | 183 |
| 416 | 20230717 | 134700 | 5213998750 | 47650 | 47650 | 47700 | 47600 | 168 |
| 417 | 20230717 | 134600 | 5205999000 | 47650 | 47600 | 47700 | 47600 | 216 |
| 418 | 20230717 | 134500 | 5195710550 | 47550 | 47550 | 47550 | 47550 | 308 |
| 419 | 20230717 | 134400 | 5181065150 | 47550 | 47500 | 47600 | 47500 | 431 |
| 420 | 20230717 | 134300 | 5160588800 | 47500 | 47500 | 47550 | 47450 | 385 |
| 421 | 20230717 | 134200 | 5142307200 | 47500 | 47400 | 47500 | 47400 | 24 |
| 422 | 20230717 | 134100 | 5141168700 | 47400 | 47450 | 47450 | 47350 | 225 |
| 423 | 20230717 | 134000 | 5130503400 | 47450 | 47550 | 47550 | 47450 | 219 |
| 424 | 20230717 | 133900 | 5120102950 | 47500 | 47500 | 47500 | 47450 | 270 |
| 425 | 20230717 | 133800 | 5107286350 | 47500 | 47600 | 47600 | 47500 | 542 |
| 426 | 20230717 | 133700 | 5081535100 | 47550 | 47600 | 47600 | 47550 | 229 |
| 427 | 20230717 | 133600 | 5070645600 | 47600 | 47600 | 47650 | 47550 | 147 |
| 428 | 20230717 | 133500 | 5063648900 | 47550 | 47650 | 47650 | 47550 | 122 |
| 429 | 20230717 | 133400 | 5057841000 | 47650 | 47650 | 47700 | 47600 | 188 |
| 430 | 20230717 | 133300 | 5048888950 | 47650 | 47700 | 47700 | 47650 | 193 |
| 431 | 20230717 | 133200 | 5039687750 | 47700 | 47750 | 47750 | 47700 | 297 |
| 432 | 20230717 | 133100 | 5025510750 | 47750 | 47700 | 47750 | 47650 | 209 |
| 433 | 20230717 | 133000 | 5015546700 | 47650 | 47750 | 47750 | 47650 | 111 |
| 434 | 20230717 | 132900 | 5010256050 | 47700 | 47650 | 47700 | 47600 | 188 |
| 435 | 20230717 | 132800 | 5001302000 | 47650 | 47750 | 47750 | 47650 | 341 |
| 436 | 20230717 | 132700 | 4985040550 | 47750 | 47800 | 47800 | 47750 | 222 |
| 437 | 20230717 | 132600 | 4974433850 | 47850 | 47800 | 47900 | 47800 | 227 |
| 438 | 20230717 | 132500 | 4963573350 | 47850 | 48000 | 48000 | 47850 | 1115 |
| 439 | 20230717 | 132400 | 4910140200 | 48000 | 48000 | 48000 | 47950 | 169 |
| 440 | 20230717 | 132300 | 4902035950 | 47950 | 48100 | 48100 | 47950 | 314 |
| 441 | 20230717 | 132200 | 4886956200 | 48150 | 48150 | 48150 | 48100 | 248 |
| 442 | 20230717 | 132100 | 4875024800 | 48150 | 48000 | 48150 | 47950 | 357 |
| 443 | 20230717 | 132000 | 4857882700 | 47950 | 47850 | 47950 | 47850 | 241 |
| 444 | 20230717 | 131900 | 4846341400 | 47850 | 47950 | 47950 | 47850 | 78 |
| 445 | 20230717 | 131800 | 4842605800 | 47950 | 48050 | 48050 | 47950 | 125 |
| 446 | 20230717 | 131700 | 4836609500 | 48000 | 48100 | 48100 | 48000 | 592 |
| 447 | 20230717 | 131600 | 4808192800 | 48050 | 48050 | 48100 | 48000 | 302 |
| 448 | 20230717 | 131500 | 4793684100 | 48050 | 48100 | 48100 | 48050 | 136 |
| 449 | 20230717 | 131400 | 4787149150 | 48050 | 48100 | 48100 | 48050 | 136 |
| 450 | 20230717 | 131300 | 4780612400 | 48150 | 48050 | 48150 | 48000 | 304 |
| 451 | 20230717 | 131200 | 4766007800 | 48000 | 48150 | 48200 | 48000 | 499 |
| 452 | 20230717 | 131100 | 4742043500 | 48200 | 48250 | 48250 | 48150 | 438 |
| 453 | 20230717 | 131000 | 4720939600 | 48200 | 48300 | 48300 | 48200 | 169 |
| 454 | 20230717 | 130900 | 4712783000 | 48300 | 48300 | 48350 | 48300 | 79 |
| 455 | 20230717 | 130800 | 4708967250 | 48350 | 48450 | 48450 | 48300 | 267 |
| 456 | 20230717 | 130700 | 4696055050 | 48450 | 48550 | 48550 | 48450 | 162 |
| 457 | 20230717 | 130600 | 4688204700 | 48550 | 48500 | 48550 | 48450 | 640 |
| 458 | 20230717 | 130500 | 4657142300 | 48500 | 48550 | 48600 | 48500 | 122 |
| 459 | 20230717 | 130400 | 4651224100 | 48550 | 48800 | 48800 | 48550 | 868 |
| 460 | 20230717 | 130300 | 4608984950 | 48800 | 49000 | 49000 | 48750 | 660 |
| 461 | 20230717 | 130200 | 4576800300 | 49000 | 49050 | 49050 | 48900 | 63 |
| 462 | 20230717 | 130100 | 4573716450 | 49100 | 49150 | 49150 | 49100 | 55 |
| 463 | 20230717 | 130000 | 4571015550 | 49150 | 49050 | 49200 | 49050 | 202 |
| 464 | 20230717 | 125900 | 4561081750 | 49000 | 49000 | 49000 | 48950 | 256 |
| 465 | 20230717 | 125800 | 4548543550 | 49000 | 48900 | 49000 | 48900 | 106 |
| 466 | 20230717 | 125700 | 4543354050 | 48850 | 48850 | 48900 | 48800 | 241 |
| 467 | 20230717 | 125600 | 4531584650 | 48850 | 48850 | 48850 | 48800 | 174 |
| 468 | 20230717 | 125500 | 4523089800 | 48850 | 48850 | 48900 | 48850 | 246 |
| 469 | 20230717 | 125400 | 4511072550 | 48900 | 48850 | 48900 | 48850 | 174 |
| 470 | 20230717 | 125300 | 4502572600 | 48850 | 48800 | 48900 | 48750 | 149 |
| 471 | 20230717 | 125200 | 4495304500 | 48800 | 48800 | 48800 | 48700 | 338 |
| 472 | 20230717 | 125100 | 4478825150 | 48850 | 48900 | 48900 | 48800 | 286 |
| 473 | 20230717 | 125000 | 4464847550 | 48850 | 48950 | 49000 | 48850 | 233 |
| 474 | 20230717 | 124900 | 4453452500 | 48950 | 48850 | 49000 | 48850 | 183 |
| 475 | 20230717 | 124800 | 4444504700 | 48900 | 49000 | 49000 | 48850 | 173 |
| 476 | 20230717 | 124700 | 4436040550 | 48950 | 48900 | 48950 | 48900 | 146 |
| 477 | 20230717 | 124600 | 4428898400 | 48850 | 48900 | 49000 | 48850 | 293 |
| 478 | 20230717 | 124500 | 4414565400 | 48900 | 49000 | 49050 | 48900 | 751 |
| 479 | 20230717 | 124400 | 4377796200 | 49050 | 49000 | 49100 | 49000 | 253 |
| 480 | 20230717 | 124300 | 4365388850 | 49050 | 49050 | 49050 | 48950 | 152 |
| 481 | 20230717 | 124200 | 4357941900 | 49000 | 49100 | 49100 | 49000 | 320 |
| 482 | 20230717 | 124100 | 4342247450 | 49100 | 49150 | 49200 | 49050 | 335 |
| 483 | 20230717 | 124000 | 4325790900 | 49200 | 49150 | 49250 | 49150 | 172 |
| 484 | 20230717 | 123900 | 4317324550 | 49250 | 49300 | 49300 | 49150 | 276 |
| 485 | 20230717 | 123800 | 4303740300 | 49350 | 49350 | 49350 | 49300 | 145 |
| 486 | 20230717 | 123700 | 4296585450 | 49350 | 49450 | 49450 | 49300 | 316 |
| 487 | 20230717 | 123600 | 4280981950 | 49450 | 49400 | 49500 | 49400 | 89 |
| 488 | 20230717 | 123500 | 4276580700 | 49450 | 49450 | 49500 | 49450 | 162 |
| 489 | 20230717 | 123400 | 4268569250 | 49450 | 49500 | 49500 | 49400 | 182 |
| 490 | 20230717 | 123300 | 4259573000 | 49450 | 49500 | 49500 | 49450 | 167 |
| 491 | 20230717 | 123200 | 4251313000 | 49550 | 49500 | 49550 | 49500 | 221 |
| 492 | 20230717 | 123100 | 4240369900 | 49500 | 49450 | 49500 | 49400 | 219 |
| 493 | 20230717 | 123000 | 4229541900 | 49450 | 49500 | 49500 | 49450 | 199 |
| 494 | 20230717 | 122900 | 4219699100 | 49500 | 49500 | 49550 | 49450 | 183 |
| 495 | 20230717 | 122800 | 4210637200 | 49500 | 49500 | 49500 | 49500 | 228 |
| 496 | 20230717 | 122700 | 4199351200 | 49500 | 49550 | 49550 | 49500 | 169 |
| 497 | 20230717 | 122600 | 4190984500 | 49550 | 49600 | 49600 | 49550 | 133 |
| 498 | 20230717 | 122500 | 4184390850 | 49650 | 49600 | 49650 | 49600 | 202 |
| 499 | 20230717 | 122400 | 4174371300 | 49600 | 49650 | 49700 | 49550 | 105 |
| 500 | 20230717 | 122300 | 4169159450 | 49650 | 49600 | 49650 | 49550 | 269 |
| 501 | 20230717 | 122200 | 4155818450 | 49600 | 49600 | 49650 | 49600 | 178 |
| 502 | 20230717 | 122100 | 4146989550 | 49600 | 49550 | 49600 | 49500 | 212 |
| 503 | 20230717 | 122000 | 4136487700 | 49550 | 49650 | 49650 | 49550 | 123 |
| 504 | 20230717 | 121900 | 4130385700 | 49650 | 49550 | 49650 | 49500 | 306 |
| 505 | 20230717 | 121800 | 4115220300 | 49550 | 49550 | 49600 | 49500 | 232 |
| 506 | 20230717 | 121700 | 4103721250 | 49550 | 49550 | 49600 | 49500 | 149 |
| 507 | 20230717 | 121600 | 4096340450 | 49550 | 49600 | 49600 | 49550 | 226 |
| 508 | 20230717 | 121500 | 4085135600 | 49650 | 49650 | 49650 | 49650 | 176 |
| 509 | 20230717 | 121400 | 4076397200 | 49650 | 49650 | 49700 | 49650 | 193 |
| 510 | 20230717 | 121300 | 4066811150 | 49700 | 49700 | 49700 | 49700 | 69 |
| 511 | 20230717 | 121200 | 4063381850 | 49700 | 49700 | 49700 | 49700 | 228 |
| 512 | 20230717 | 121100 | 4052050250 | 49700 | 49650 | 49700 | 49650 | 113 |
| 513 | 20230717 | 121000 | 4046439700 | 49650 | 49650 | 49650 | 49600 | 194 |
| 514 | 20230717 | 120900 | 4036808600 | 49650 | 49650 | 49700 | 49600 | 260 |
| 515 | 20230717 | 120800 | 4023902100 | 49650 | 49650 | 49650 | 49650 | 89 |
| 516 | 20230717 | 120700 | 4019483250 | 49650 | 49700 | 49700 | 49650 | 160 |
| 517 | 20230717 | 120600 | 4011539200 | 49700 | 49650 | 49700 | 49650 | 135 |
| 518 | 20230717 | 120500 | 4004833000 | 49650 | 49600 | 49650 | 49600 | 265 |
| 519 | 20230717 | 120400 | 3991676250 | 49650 | 49700 | 49700 | 49650 | 188 |
| 520 | 20230717 | 120300 | 3982336750 | 49700 | 49700 | 49700 | 49650 | 113 |
| 521 | 20230717 | 120200 | 3976722400 | 49700 | 49750 | 49750 | 49650 | 240 |
| 522 | 20230717 | 120100 | 3964793150 | 49750 | 49750 | 49750 | 49750 | 131 |
| 523 | 20230717 | 120000 | 3958275900 | 49750 | 49750 | 49750 | 49750 | 146 |
| 524 | 20230717 | 115900 | 3951012400 | 49800 | 49850 | 49850 | 49800 | 140 |
| 525 | 20230717 | 115800 | 3944034200 | 49800 | 49800 | 49850 | 49800 | 104 |
| 526 | 20230717 | 115700 | 3938850400 | 49850 | 49800 | 49850 | 49800 | 296 |
| 527 | 20230717 | 115600 | 3924100100 | 49850 | 49850 | 49850 | 49850 | 173 |
| 528 | 20230717 | 115500 | 3915476050 | 49850 | 49900 | 49900 | 49800 | 165 |
| 529 | 20230717 | 115400 | 3907244150 | 49900 | 49850 | 49900 | 49850 | 93 |
| 530 | 20230717 | 115300 | 3902603900 | 49850 | 49950 | 49950 | 49850 | 138 |
| 531 | 20230717 | 115200 | 3895718350 | 49950 | 49950 | 49950 | 49900 | 251 |
| 532 | 20230717 | 115100 | 3883185700 | 49950 | 49950 | 49950 | 49950 | 120 |
| 533 | 20230717 | 115000 | 3877191700 | 49950 | 49950 | 50000 | 49950 | 201 |
| 534 | 20230717 | 114900 | 3867151550 | 49950 | 49950 | 49950 | 49950 | 128 |
| 535 | 20230717 | 114800 | 3860757950 | 49950 | 50000 | 50000 | 49950 | 147 |
| 536 | 20230717 | 114700 | 3853414200 | 49950 | 49950 | 49950 | 49950 | 144 |
| 537 | 20230717 | 114600 | 3846221400 | 49950 | 49950 | 49950 | 49950 | 167 |
| 538 | 20230717 | 114500 | 3837879750 | 49950 | 50100 | 50100 | 49950 | 305 |
| 539 | 20230717 | 114400 | 3822626000 | 50100 | 50100 | 50100 | 50100 | 116 |
| 540 | 20230717 | 114300 | 3816814400 | 49750 | 50000 | 50200 | 49750 | 595 |
| 541 | 20230717 | 114200 | 3787045350 | 50000 | 50000 | 50100 | 49950 | 597 |
| 542 | 20230717 | 114100 | 3757181850 | 50000 | 49950 | 50000 | 49950 | 666 |
| 543 | 20230717 | 114000 | 3723901950 | 49950 | 49900 | 49950 | 49900 | 165 |
| 544 | 20230717 | 113900 | 3715666000 | 49900 | 49900 | 49900 | 49900 | 179 |
| 545 | 20230717 | 113800 | 3706733900 | 49900 | 49900 | 49950 | 49900 | 182 |
| 546 | 20230717 | 113700 | 3697651800 | 49900 | 49900 | 49900 | 49900 | 157 |
| 547 | 20230717 | 113600 | 3689817500 | 49900 | 49950 | 49950 | 49900 | 240 |
| 548 | 20230717 | 113500 | 3677836800 | 49950 | 49950 | 49950 | 49900 | 151 |
| 549 | 20230717 | 113400 | 3670294450 | 49950 | 50000 | 50000 | 49900 | 256 |
| 550 | 20230717 | 113300 | 3657504250 | 50000 | 49950 | 50000 | 49950 | 244 |
| 551 | 20230717 | 113200 | 3645305500 | 50000 | 49900 | 50000 | 49900 | 337 |
| 552 | 20230717 | 113100 | 3628485500 | 49900 | 49850 | 49950 | 49850 | 392 |
| 553 | 20230717 | 113000 | 3608932850 | 49850 | 49850 | 49850 | 49850 | 207 |
| 554 | 20230717 | 112900 | 3598613900 | 49850 | 49900 | 49900 | 49800 | 164 |
| 555 | 20230717 | 112800 | 3590434650 | 49900 | 49900 | 49900 | 49850 | 82 |
| 556 | 20230717 | 112700 | 3586343950 | 49900 | 49900 | 49900 | 49800 | 251 |
| 557 | 20230717 | 112600 | 3573825600 | 49950 | 49950 | 49950 | 49950 | 102 |
| 558 | 20230717 | 112500 | 3568730700 | 49950 | 49950 | 49950 | 49950 | 252 |
| 559 | 20230717 | 112400 | 3556143300 | 49950 | 50000 | 50000 | 49900 | 142 |
| 560 | 20230717 | 112300 | 3549048300 | 50000 | 50000 | 50100 | 49950 | 233 |
| 561 | 20230717 | 112200 | 3537398700 | 50000 | 49950 | 50000 | 49950 | 563 |
| 562 | 20230717 | 112100 | 3509269500 | 49950 | 49950 | 49950 | 49950 | 97 |
| 563 | 20230717 | 112000 | 3504424350 | 49950 | 49950 | 49950 | 49950 | 307 |
| 564 | 20230717 | 111900 | 3489089700 | 49900 | 50000 | 50000 | 49900 | 206 |
| 565 | 20230717 | 111800 | 3478792500 | 50000 | 49950 | 50000 | 49950 | 185 |
| 566 | 20230717 | 111700 | 3469544250 | 49950 | 50000 | 50000 | 49900 | 690 |
| 567 | 20230717 | 111600 | 3435064350 | 50000 | 49950 | 50000 | 49950 | 405 |
| 568 | 20230717 | 111500 | 3414826750 | 49950 | 49950 | 49950 | 49900 | 188 |
| 569 | 20230717 | 111400 | 3405436850 | 50000 | 50000 | 50300 | 50000 | 374 |
| 570 | 20230717 | 111300 | 3386693550 | 50100 | 50000 | 50100 | 49950 | 274 |
| 571 | 20230717 | 111200 | 3372990350 | 50100 | 49950 | 50100 | 49900 | 1349 |
| 572 | 20230717 | 111100 | 3305545050 | 49950 | 49900 | 49950 | 49850 | 134 |
| 573 | 20230717 | 111000 | 3298853850 | 49950 | 49950 | 50000 | 49900 | 288 |
| 574 | 20230717 | 110900 | 3284462650 | 50000 | 50000 | 50000 | 50000 | 70 |
| 575 | 20230717 | 110800 | 3280962650 | 50000 | 50000 | 50100 | 50000 | 1030 |
| 576 | 20230717 | 110700 | 3229461450 | 50000 | 49850 | 50000 | 49800 | 890 |
| 577 | 20230717 | 110600 | 3185044950 | 49900 | 49750 | 49900 | 49750 | 117 |
| 578 | 20230717 | 110500 | 3179213150 | 49850 | 49750 | 50000 | 49750 | 165 |
| 579 | 20230717 | 110400 | 3170984800 | 49700 | 49550 | 49700 | 49500 | 552 |
| 580 | 20230717 | 110300 | 3143613350 | 49550 | 49400 | 49550 | 49400 | 96 |
| 581 | 20230717 | 110200 | 3138861800 | 49300 | 49300 | 49300 | 49300 | 714 |
| 582 | 20230717 | 110100 | 3103661600 | 49250 | 49300 | 49300 | 49250 | 74 |
| 583 | 20230717 | 110000 | 3100014650 | 49300 | 49100 | 49350 | 49050 | 1291 |
| 584 | 20230717 | 105900 | 3036547350 | 49050 | 49000 | 49050 | 48950 | 208 |
| 585 | 20230717 | 105800 | 3026355600 | 49000 | 49100 | 49100 | 49000 | 247 |
| 586 | 20230717 | 105700 | 3014240500 | 49050 | 49000 | 49050 | 48950 | 285 |
| 587 | 20230717 | 105600 | 3000278350 | 49000 | 49050 | 49100 | 49000 | 547 |
| 588 | 20230717 | 105500 | 2973426200 | 49000 | 49000 | 49000 | 48950 | 106 |
| 589 | 20230717 | 105400 | 2968235050 | 48950 | 49100 | 49100 | 48950 | 608 |
| 590 | 20230717 | 105300 | 2938434750 | 49100 | 49200 | 49200 | 49100 | 92 |
| 591 | 20230717 | 105200 | 2933913950 | 49150 | 49100 | 49200 | 49050 | 642 |
| 592 | 20230717 | 105100 | 2902372950 | 49100 | 49200 | 49200 | 49100 | 208 |
| 593 | 20230717 | 105000 | 2892153850 | 49150 | 49150 | 49200 | 49150 | 51 |
| 594 | 20230717 | 104900 | 2889646850 | 49200 | 49200 | 49250 | 49150 | 279 |
| 595 | 20230717 | 104800 | 2875922650 | 49200 | 49200 | 49250 | 49050 | 299 |
| 596 | 20230717 | 104700 | 2861224650 | 49200 | 49350 | 49450 | 49200 | 1696 |
| 597 | 20230717 | 104600 | 2777574600 | 49350 | 49450 | 49500 | 49350 | 790 |
| 598 | 20230717 | 104500 | 2738545250 | 49500 | 49500 | 49500 | 49450 | 148 |
| 599 | 20230717 | 104400 | 2731221350 | 49500 | 49550 | 49550 | 49450 | 242 |
| 600 | 20230717 | 104300 | 2719242600 | 49550 | 49500 | 49550 | 49500 | 320 |
| 601 | 20230717 | 104200 | 2703402400 | 49550 | 49450 | 49550 | 49400 | 147 |
| 602 | 20230717 | 104100 | 2696132550 | 49550 | 49500 | 49600 | 49450 | 674 |
| 603 | 20230717 | 104000 | 2662780650 | 49500 | 49450 | 49500 | 49400 | 650 |
| 604 | 20230717 | 103900 | 2630629900 | 49400 | 49400 | 49450 | 49400 | 69 |
| 605 | 20230717 | 103800 | 2627220000 | 49450 | 49500 | 49500 | 49450 | 242 |
| 606 | 20230717 | 103700 | 2615249100 | 49500 | 49700 | 49700 | 49450 | 338 |
| 607 | 20230717 | 103600 | 2598507100 | 49750 | 49850 | 49850 | 49700 | 116 |
| 608 | 20230717 | 103500 | 2592729000 | 49850 | 50100 | 50100 | 49850 | 704 |
| 609 | 20230717 | 103400 | 2557565400 | 50100 | 50100 | 50100 | 50000 | 793 |
| 610 | 20230717 | 103300 | 2517859100 | 50100 | 50200 | 50300 | 50100 | 179 |
| 611 | 20230717 | 103200 | 2508889000 | 50300 | 50400 | 50400 | 50100 | 589 |
| 612 | 20230717 | 103100 | 2479291100 | 50400 | 50400 | 50400 | 50300 | 312 |
| 613 | 20230717 | 103000 | 2463591900 | 50400 | 50400 | 50500 | 50400 | 244 |
| 614 | 20230717 | 102900 | 2451294200 | 50400 | 50400 | 50400 | 50300 | 75 |
| 615 | 20230717 | 102800 | 2447517300 | 50400 | 50500 | 50500 | 50400 | 344 |
| 616 | 20230717 | 102700 | 2430179400 | 50400 | 50500 | 50500 | 50400 | 34 |
| 617 | 20230717 | 102600 | 2428465400 | 50500 | 50400 | 50500 | 50400 | 167 |
| 618 | 20230717 | 102500 | 2420044400 | 50500 | 50700 | 50700 | 50500 | 532 |
| 619 | 20230717 | 102400 | 2393175600 | 50600 | 50600 | 51000 | 50600 | 325 |
| 620 | 20230717 | 102300 | 2376664800 | 50600 | 50400 | 50600 | 50300 | 78 |
| 621 | 20230717 | 102200 | 2372737900 | 50600 | 50600 | 50700 | 50300 | 1594 |
| 622 | 20230717 | 102100 | 2292336600 | 50700 | 50800 | 50800 | 50700 | 6 |
| 623 | 20230717 | 102000 | 2292032000 | 50600 | 50800 | 50800 | 50600 | 1041 |
| 624 | 20230717 | 101900 | 2239343500 | 50700 | 50700 | 50800 | 50600 | 506 |
| 625 | 20230717 | 101800 | 2213696000 | 50700 | 51000 | 51000 | 50700 | 217 |
| 626 | 20230717 | 101700 | 2202690900 | 50900 | 50900 | 51000 | 50800 | 372 |
| 627 | 20230717 | 101600 | 2183777700 | 50900 | 51100 | 51100 | 50900 | 337 |
| 628 | 20230717 | 101500 | 2166592400 | 51100 | 51200 | 51200 | 51100 | 133 |
| 629 | 20230717 | 101400 | 2159795300 | 51200 | 51200 | 51200 | 51100 | 99 |
| 630 | 20230717 | 101300 | 2154728900 | 51300 | 51300 | 51400 | 51300 | 100 |
| 631 | 20230717 | 101200 | 2149598500 | 51300 | 51300 | 51400 | 51200 | 213 |
| 632 | 20230717 | 101100 | 2138671600 | 51400 | 51300 | 51400 | 51200 | 205 |
| 633 | 20230717 | 101000 | 2128155200 | 51200 | 51300 | 51300 | 51200 | 53 |
| 634 | 20230717 | 100900 | 2125439600 | 51300 | 51300 | 51400 | 51200 | 41 |
| 635 | 20230717 | 100800 | 2123338900 | 51400 | 51200 | 51400 | 51100 | 165 |
| 636 | 20230717 | 100700 | 2114885200 | 51100 | 51100 | 51200 | 51100 | 300 |
| 637 | 20230717 | 100600 | 2099548200 | 51100 | 51200 | 51200 | 51100 | 77 |
| 638 | 20230717 | 100500 | 2095612900 | 51100 | 51000 | 51100 | 51000 | 516 |
| 639 | 20230717 | 100400 | 2069295900 | 51000 | 51200 | 51200 | 51000 | 145 |
| 640 | 20230717 | 100300 | 2061894500 | 51300 | 51100 | 51300 | 51100 | 1032 |
| 641 | 20230717 | 100200 | 2008959200 | 51200 | 50900 | 51200 | 50900 | 1324 |
| 642 | 20230717 | 100100 | 1941344000 | 50900 | 50700 | 50900 | 50600 | 287 |
| 643 | 20230717 | 100000 | 1926813000 | 50600 | 50800 | 50800 | 50600 | 259 |
| 644 | 20230717 | 095900 | 1913706400 | 50700 | 50800 | 50800 | 50700 | 125 |
| 645 | 20230717 | 095800 | 1907363500 | 50700 | 50900 | 50900 | 50700 | 1103 |
| 646 | 20230717 | 095700 | 1851376300 | 50900 | 51000 | 51000 | 50900 | 75 |
| 647 | 20230717 | 095600 | 1847556700 | 51100 | 51100 | 51100 | 51000 | 75 |
| 648 | 20230717 | 095500 | 1843724400 | 51000 | 51200 | 51200 | 51000 | 120 |
| 649 | 20230717 | 095400 | 1837592400 | 51200 | 51200 | 51200 | 51100 | 308 |
| 650 | 20230717 | 095300 | 1821847900 | 51200 | 50700 | 51200 | 50700 | 226 |
| 651 | 20230717 | 095200 | 1810316700 | 50700 | 50800 | 51000 | 50600 | 224 |
| 652 | 20230717 | 095100 | 1798948600 | 50800 | 50900 | 50900 | 50600 | 743 |
| 653 | 20230717 | 095000 | 1761295000 | 51000 | 51000 | 51000 | 51000 | 262 |
| 654 | 20230717 | 094900 | 1747933000 | 51100 | 51100 | 51100 | 51000 | 595 |
| 655 | 20230717 | 094800 | 1717582700 | 51300 | 51300 | 51300 | 51300 | 150 |
| 656 | 20230717 | 094700 | 1709887700 | 51100 | 51300 | 51400 | 51100 | 240 |
| 657 | 20230717 | 094600 | 1697582500 | 51300 | 51400 | 51400 | 51200 | 72 |
| 658 | 20230717 | 094500 | 1693895100 | 51200 | 51200 | 51200 | 51200 | 6 |
| 659 | 20230717 | 094400 | 1693587900 | 51200 | 51300 | 51800 | 51200 | 534 |
| 660 | 20230717 | 094300 | 1666125500 | 51300 | 51000 | 51300 | 51000 | 221 |
| 661 | 20230717 | 094200 | 1654854200 | 51000 | 51400 | 51500 | 51000 | 1625 |
| 662 | 20230717 | 094100 | 1571798700 | 51300 | 51300 | 51500 | 51300 | 7 |
| 663 | 20230717 | 094000 | 1571439200 | 51300 | 51300 | 51300 | 51300 | 264 |
| 664 | 20230717 | 093900 | 1557896000 | 51300 | 51500 | 51500 | 51300 | 202 |
| 665 | 20230717 | 093800 | 1547516900 | 51400 | 52300 | 52300 | 51400 | 1132 |
| 666 | 20230717 | 093700 | 1488911800 | 52300 | 52200 | 52400 | 52000 | 822 |
| 667 | 20230717 | 093600 | 1445961400 | 52200 | 52000 | 52300 | 51900 | 234 |
| 668 | 20230717 | 093500 | 1433765500 | 52000 | 52200 | 52300 | 52000 | 429 |
| 669 | 20230717 | 093400 | 1411438200 | 52000 | 52300 | 52500 | 51900 | 2816 |
| 670 | 20230717 | 093300 | 1263970200 | 52500 | 51800 | 52500 | 51800 | 4180 |
| 671 | 20230717 | 093200 | 1046050500 | 51800 | 51600 | 51900 | 51500 | 1599 |
| 672 | 20230717 | 093100 | 963527500 | 51600 | 51600 | 51700 | 51200 | 374 |
| 673 | 20230717 | 093000 | 944255400 | 51600 | 51600 | 51700 | 51400 | 1806 |
| 674 | 20230717 | 092900 | 851268500 | 51700 | 51800 | 51800 | 51400 | 586 |
| 675 | 20230717 | 092800 | 821016300 | 52000 | 51600 | 52000 | 51500 | 1726 |
| 676 | 20230717 | 092700 | 731447600 | 51600 | 51000 | 51800 | 51000 | 1713 |
| 677 | 20230717 | 092600 | 643076700 | 51000 | 50900 | 51600 | 50900 | 2443 |
| 678 | 20230717 | 092500 | 517787500 | 50900 | 50300 | 50900 | 50300 | 2720 |
| 679 | 20230717 | 092400 | 379896300 | 50300 | 50300 | 50400 | 50300 | 370 |
| 680 | 20230717 | 092300 | 361274700 | 50300 | 50100 | 50300 | 50000 | 320 |
| 681 | 20230717 | 092200 | 345221900 | 50200 | 49950 | 50200 | 49950 | 98 |
| 682 | 20230717 | 092100 | 340314950 | 50000 | 49950 | 50000 | 49950 | 81 |
| 683 | 20230717 | 092000 | 336268000 | 49950 | 49700 | 49950 | 49700 | 209 |
| 684 | 20230717 | 091900 | 325866300 | 49700 | 49600 | 49750 | 49600 | 303 |
| 685 | 20230717 | 091800 | 310829650 | 49500 | 49450 | 49500 | 49450 | 69 |
| 686 | 20230717 | 091700 | 307416050 | 49450 | 49450 | 49450 | 49450 | 44 |
| 687 | 20230717 | 091600 | 305240250 | 49450 | 49400 | 49450 | 49400 | 686 |
| 688 | 20230717 | 091500 | 271350850 | 49400 | 49350 | 49400 | 49350 | 54 |
| 689 | 20230717 | 091400 | 268683450 | 49400 | 49400 | 49400 | 49400 | 22 |
| 690 | 20230717 | 091300 | 267596650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 691 | 20230717 | 091200 | 267596650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 692 | 20230717 | 091100 | 267596650 | 49300 | 49500 | 49500 | 49300 | 416 |
| 693 | 20230717 | 091000 | 247068700 | 49500 | 49350 | 49500 | 49300 | 200 |
| 694 | 20230717 | 090900 | 237194600 | 49300 | 49350 | 49600 | 49300 | 1217 |
| 695 | 20230717 | 090800 | 177093950 | 49400 | 49400 | 49400 | 49350 | 149 |
| 696 | 20230717 | 090700 | 169735200 | 49400 | 49400 | 49400 | 49350 | 207 |
| 697 | 20230717 | 090600 | 159516800 | 49400 | 49350 | 49400 | 49250 | 1336 |
| 698 | 20230717 | 090500 | 93599050 | 49350 | 49400 | 49400 | 49350 | 376 |
| 699 | 20230717 | 090400 | 75041800 | 49400 | 49400 | 49400 | 49350 | 876 |
| 700 | 20230717 | 090300 | 31781150 | 49500 | 49400 | 49500 | 49350 | 247 |
| 701 | 20230717 | 090200 | 19579950 | 49400 | 49400 | 49400 | 49400 | 47 |
| 702 | 20230717 | 090100 | 17258150 | 49350 | 49400 | 49450 | 49350 | 166 |
| 703 | 20230717 | 090000 | 9058250 | 49500 | 49500 | 49500 | 49500 | 182 |