38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 205500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 3 | 20230717 | 205400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230717 | 205300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230717 | 205200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230717 | 205100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230717 | 205000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230717 | 204900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230717 | 204800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230717 | 204700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230717 | 204600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230717 | 204500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230717 | 204400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230717 | 204300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230717 | 204200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230717 | 204100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230717 | 204000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230717 | 203900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230717 | 203800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230717 | 203700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230717 | 203600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230717 | 203500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230717 | 203400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230717 | 203300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230717 | 203200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230717 | 203100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230717 | 203000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230717 | 202900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230717 | 202800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230717 | 202700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230717 | 202600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230717 | 202500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 33 | 20230717 | 202400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230717 | 202300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230717 | 202200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230717 | 202100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230717 | 202000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230717 | 201900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230717 | 201800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230717 | 201700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230717 | 201600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230717 | 201500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230717 | 201400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230717 | 201300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230717 | 201200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230717 | 201100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230717 | 201000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230717 | 200900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230717 | 200800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230717 | 200700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230717 | 200600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230717 | 200500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230717 | 200400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230717 | 200300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230717 | 200200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230717 | 200100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230717 | 200000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230717 | 195900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230717 | 195800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230717 | 195700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230717 | 195600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230717 | 195500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 63 | 20230717 | 195400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230717 | 195300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230717 | 195200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230717 | 195100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230717 | 195000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230717 | 194900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230717 | 194800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230717 | 194700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230717 | 194600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230717 | 194500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230717 | 194400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230717 | 194300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230717 | 194200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230717 | 194100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230717 | 194000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230717 | 193900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230717 | 193800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230717 | 193700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230717 | 193600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230717 | 193500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230717 | 193400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230717 | 193300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230717 | 193200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230717 | 193100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230717 | 193000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230717 | 192900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230717 | 192800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230717 | 192700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230717 | 192600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230717 | 192500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 93 | 20230717 | 192400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230717 | 192300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230717 | 192200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230717 | 192100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230717 | 192000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230717 | 191900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230717 | 191800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230717 | 191700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230717 | 191600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230717 | 191500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230717 | 191400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230717 | 191300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230717 | 191200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230717 | 191100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230717 | 191000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230717 | 190900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230717 | 190800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230717 | 190700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230717 | 190600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230717 | 190500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230717 | 190400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230717 | 190300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230717 | 190200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230717 | 190100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230717 | 190000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230717 | 185900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230717 | 185800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230717 | 185700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230717 | 185600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230717 | 185500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 123 | 20230717 | 185400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230717 | 185300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230717 | 185200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230717 | 185100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230717 | 185000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230717 | 184900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230717 | 184800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230717 | 184700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230717 | 184600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230717 | 184500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230717 | 184400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230717 | 184300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230717 | 184200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230717 | 184100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230717 | 184000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230717 | 183900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230717 | 183800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230717 | 183700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230717 | 183600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230717 | 183500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230717 | 183400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230717 | 183300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230717 | 183200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230717 | 183100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230717 | 183000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230717 | 182900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230717 | 182800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230717 | 182700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230717 | 182600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230717 | 182500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 153 | 20230717 | 182400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230717 | 182300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230717 | 182200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230717 | 182100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230717 | 182000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230717 | 181900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230717 | 181800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230717 | 181700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230717 | 181600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230717 | 181500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230717 | 181400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230717 | 181300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230717 | 181200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230717 | 181100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230717 | 181000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230717 | 180900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230717 | 180800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230717 | 180700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230717 | 180600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230717 | 180500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230717 | 180400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230717 | 180300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230717 | 180200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230717 | 180100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230717 | 180000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230717 | 175900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230717 | 175800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230717 | 175700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230717 | 175600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230717 | 175500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 183 | 20230717 | 175400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230717 | 175300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230717 | 175200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230717 | 175100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230717 | 175000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230717 | 174900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230717 | 174800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230717 | 174700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230717 | 174600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230717 | 174500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230717 | 174400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230717 | 174300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230717 | 174200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230717 | 174100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230717 | 174000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230717 | 173900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230717 | 173800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230717 | 173700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230717 | 173600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230717 | 173500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230717 | 173400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230717 | 173300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230717 | 173200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230717 | 173100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230717 | 173000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230717 | 172900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230717 | 172800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230717 | 172700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230717 | 172600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230717 | 172500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 213 | 20230717 | 172400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230717 | 172300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230717 | 172200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230717 | 172100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230717 | 172000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230717 | 171900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230717 | 171800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230717 | 171700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230717 | 171600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230717 | 171500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230717 | 171400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230717 | 171300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230717 | 171200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230717 | 171100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230717 | 171000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230717 | 170900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230717 | 170800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230717 | 170700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230717 | 170600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230717 | 170500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230717 | 170400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230717 | 170300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230717 | 170200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230717 | 170100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230717 | 170000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230717 | 165900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230717 | 165800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230717 | 165700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230717 | 165600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20230717 | 165500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 243 | 20230717 | 165400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20230717 | 165300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20230717 | 165200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20230717 | 165100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20230717 | 165000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20230717 | 164900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20230717 | 164800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20230717 | 164700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20230717 | 164600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20230717 | 164500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20230717 | 164400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20230717 | 164300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20230717 | 164200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20230717 | 164100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20230717 | 164000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20230717 | 163900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20230717 | 163800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20230717 | 163700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20230717 | 163600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20230717 | 163500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20230717 | 163400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20230717 | 163300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20230717 | 163200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20230717 | 163100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20230717 | 163000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20230717 | 162900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20230717 | 162800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20230717 | 162700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20230717 | 162600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20230717 | 162500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 273 | 20230717 | 162400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20230717 | 162300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20230717 | 162200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20230717 | 162100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20230717 | 162000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20230717 | 161900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20230717 | 161800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20230717 | 161700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20230717 | 161600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20230717 | 161500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20230717 | 161400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20230717 | 161300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20230717 | 161200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20230717 | 161100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20230717 | 161000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20230717 | 160900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20230717 | 160800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20230717 | 160700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20230717 | 160600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20230717 | 160500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20230717 | 160400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20230717 | 160300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20230717 | 160200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20230717 | 160100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20230717 | 160000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 298 | 20230717 | 155900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 299 | 20230717 | 155800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20230717 | 155700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 301 | 20230717 | 155600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20230717 | 155500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 303 | 20230717 | 155400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20230717 | 155300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20230717 | 155200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20230717 | 155100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 307 | 20230717 | 155000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20230717 | 154900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20230717 | 154800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 310 | 20230717 | 154700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 311 | 20230717 | 154600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 312 | 20230717 | 154500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 313 | 20230717 | 154400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 314 | 20230717 | 154300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 315 | 20230717 | 154200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 316 | 20230717 | 154100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 317 | 20230717 | 154000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 318 | 20230717 | 153900 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 319 | 20230717 | 153800 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 320 | 20230717 | 153700 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 321 | 20230717 | 153600 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 322 | 20230717 | 153500 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 323 | 20230717 | 153400 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 324 | 20230717 | 153300 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 325 | 20230717 | 153200 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 326 | 20230717 | 153100 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 327 | 20230717 | 153000 | 24018641900 | 39700 | 39700 | 39700 | 39700 | 8068 |
| 328 | 20230717 | 152900 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 329 | 20230717 | 152800 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 330 | 20230717 | 152700 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 331 | 20230717 | 152600 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 332 | 20230717 | 152500 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 333 | 20230717 | 152400 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 334 | 20230717 | 152300 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 335 | 20230717 | 152200 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 336 | 20230717 | 152100 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 337 | 20230717 | 152000 | 23698342300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 338 | 20230717 | 151900 | 23698342300 | 39700 | 39300 | 39700 | 39300 | 2365 |
| 339 | 20230717 | 151800 | 23604783100 | 39300 | 39450 | 39500 | 39300 | 2159 |
| 340 | 20230717 | 151700 | 23519720500 | 39500 | 39350 | 39550 | 39350 | 1584 |
| 341 | 20230717 | 151600 | 23457186800 | 39400 | 39450 | 39500 | 39350 | 472 |
| 342 | 20230717 | 151500 | 23438566750 | 39500 | 39350 | 39500 | 39250 | 3024 |
| 343 | 20230717 | 151400 | 23319432750 | 39250 | 39300 | 39350 | 39250 | 1210 |
| 344 | 20230717 | 151300 | 23271911850 | 39250 | 39250 | 39400 | 39250 | 1182 |
| 345 | 20230717 | 151200 | 23225434550 | 39300 | 39300 | 39350 | 39250 | 791 |
| 346 | 20230717 | 151100 | 23194357900 | 39350 | 39300 | 39350 | 39300 | 729 |
| 347 | 20230717 | 151000 | 23165707950 | 39300 | 39350 | 39450 | 39300 | 2206 |
| 348 | 20230717 | 150900 | 23078862250 | 39350 | 39400 | 39400 | 39350 | 234 |
| 349 | 20230717 | 150800 | 23069650750 | 39350 | 39300 | 39400 | 39300 | 763 |
| 350 | 20230717 | 150700 | 23039638400 | 39350 | 39250 | 39400 | 39250 | 1409 |
| 351 | 20230717 | 150600 | 22984228450 | 39300 | 39250 | 39300 | 39200 | 569 |
| 352 | 20230717 | 150500 | 22961906500 | 39200 | 39350 | 39350 | 39200 | 676 |
| 353 | 20230717 | 150400 | 22935376150 | 39300 | 39300 | 39350 | 39150 | 2019 |
| 354 | 20230717 | 150300 | 22856210100 | 39300 | 39200 | 39350 | 39200 | 465 |
| 355 | 20230717 | 150200 | 22837944150 | 39200 | 39400 | 39400 | 39150 | 3069 |
| 356 | 20230717 | 150100 | 22717540800 | 39400 | 39400 | 39450 | 39400 | 286 |
| 357 | 20230717 | 150000 | 22706270900 | 39450 | 39500 | 39600 | 39450 | 460 |
| 358 | 20230717 | 145900 | 22688096800 | 39500 | 39550 | 39650 | 39500 | 355 |
| 359 | 20230717 | 145800 | 22674067300 | 39550 | 39650 | 39700 | 39550 | 808 |
| 360 | 20230717 | 145700 | 22642058050 | 39650 | 39550 | 39700 | 39550 | 902 |
| 361 | 20230717 | 145600 | 22606294700 | 39500 | 39300 | 39600 | 39250 | 2544 |
| 362 | 20230717 | 145500 | 22506106800 | 39300 | 39500 | 39550 | 39300 | 1360 |
| 363 | 20230717 | 145400 | 22452519950 | 39500 | 39600 | 39600 | 39500 | 307 |
| 364 | 20230717 | 145300 | 22440380000 | 39600 | 39350 | 39600 | 39250 | 1658 |
| 365 | 20230717 | 145200 | 22375043050 | 39200 | 39400 | 39500 | 39200 | 2133 |
| 366 | 20230717 | 145100 | 22291279600 | 39500 | 39300 | 39500 | 39250 | 453 |
| 367 | 20230717 | 145000 | 22273462850 | 39500 | 39450 | 39500 | 39300 | 939 |
| 368 | 20230717 | 144900 | 22236481350 | 39450 | 39550 | 39600 | 39450 | 784 |
| 369 | 20230717 | 144800 | 22205504700 | 39550 | 39550 | 39550 | 39550 | 622 |
| 370 | 20230717 | 144700 | 22180904600 | 39550 | 39550 | 39550 | 39450 | 982 |
| 371 | 20230717 | 144600 | 22142108900 | 39500 | 39750 | 39750 | 39500 | 730 |
| 372 | 20230717 | 144500 | 22113174550 | 39800 | 39800 | 39850 | 39750 | 479 |
| 373 | 20230717 | 144400 | 22094110950 | 39750 | 39650 | 39850 | 39600 | 986 |
| 374 | 20230717 | 144300 | 22054941150 | 39700 | 39700 | 39750 | 39400 | 1254 |
| 375 | 20230717 | 144200 | 22005300500 | 39700 | 39750 | 39750 | 39600 | 447 |
| 376 | 20230717 | 144100 | 21987560650 | 39750 | 39750 | 39850 | 39750 | 492 |
| 377 | 20230717 | 144000 | 21967993600 | 39750 | 39550 | 39800 | 39550 | 364 |
| 378 | 20230717 | 143900 | 21953542950 | 39450 | 39450 | 39600 | 39250 | 2765 |
| 379 | 20230717 | 143800 | 21844625050 | 39450 | 39550 | 39600 | 39450 | 1922 |
| 380 | 20230717 | 143700 | 21768644800 | 39550 | 39750 | 39800 | 39450 | 4469 |
| 381 | 20230717 | 143600 | 21591689850 | 39700 | 39950 | 39950 | 39700 | 1526 |
| 382 | 20230717 | 143500 | 21530914400 | 39950 | 39950 | 40000 | 39950 | 1065 |
| 383 | 20230717 | 143400 | 21488348650 | 39950 | 39950 | 40050 | 39950 | 1099 |
| 384 | 20230717 | 143300 | 21444419550 | 40000 | 40050 | 40100 | 39950 | 2298 |
| 385 | 20230717 | 143200 | 21352417700 | 40000 | 40150 | 40200 | 40000 | 2591 |
| 386 | 20230717 | 143100 | 21248447650 | 40100 | 40050 | 40150 | 40050 | 2814 |
| 387 | 20230717 | 143000 | 21135659050 | 40100 | 39950 | 40100 | 39950 | 3320 |
| 388 | 20230717 | 142900 | 21002746850 | 39950 | 39800 | 39950 | 39800 | 2008 |
| 389 | 20230717 | 142800 | 20922604200 | 39800 | 39800 | 39850 | 39750 | 1080 |
| 390 | 20230717 | 142700 | 20879605100 | 39750 | 39650 | 39800 | 39650 | 1086 |
| 391 | 20230717 | 142600 | 20836496350 | 39650 | 39650 | 39650 | 39550 | 749 |
| 392 | 20230717 | 142500 | 20806824950 | 39700 | 39650 | 39700 | 39500 | 3105 |
| 393 | 20230717 | 142400 | 20683820550 | 39700 | 39750 | 39800 | 39700 | 1780 |
| 394 | 20230717 | 142300 | 20613116350 | 39750 | 39800 | 39800 | 39700 | 645 |
| 395 | 20230717 | 142200 | 20587468800 | 39800 | 39800 | 39800 | 39750 | 682 |
| 396 | 20230717 | 142100 | 20560344850 | 39800 | 39800 | 39850 | 39700 | 560 |
| 397 | 20230717 | 142000 | 20538082400 | 39800 | 39600 | 39850 | 39500 | 3809 |
| 398 | 20230717 | 141900 | 20387282350 | 39600 | 39750 | 39750 | 39600 | 1436 |
| 399 | 20230717 | 141800 | 20330364250 | 39700 | 39800 | 39850 | 39650 | 1312 |
| 400 | 20230717 | 141700 | 20278214000 | 39700 | 39500 | 39750 | 39400 | 4153 |
| 401 | 20230717 | 141600 | 20113978500 | 39500 | 39800 | 39800 | 39500 | 8288 |
| 402 | 20230717 | 141500 | 19785906000 | 39750 | 39950 | 40000 | 39750 | 1564 |
| 403 | 20230717 | 141400 | 19723564950 | 40000 | 39950 | 40000 | 39800 | 2332 |
| 404 | 20230717 | 141300 | 19630467300 | 39950 | 40050 | 40050 | 39850 | 1338 |
| 405 | 20230717 | 141200 | 19577027150 | 40000 | 39900 | 40200 | 39900 | 3730 |
| 406 | 20230717 | 141100 | 19427606000 | 39900 | 39800 | 39900 | 39800 | 3819 |
| 407 | 20230717 | 141000 | 19275549850 | 39850 | 39800 | 40000 | 39800 | 4895 |
| 408 | 20230717 | 140900 | 19080379100 | 39850 | 40150 | 40200 | 39850 | 5876 |
| 409 | 20230717 | 140800 | 18845380800 | 40200 | 39950 | 40250 | 39900 | 4571 |
| 410 | 20230717 | 140700 | 18662139750 | 39900 | 40450 | 40500 | 39800 | 17096 |
| 411 | 20230717 | 140600 | 17976551000 | 40450 | 40500 | 40600 | 40400 | 4366 |
| 412 | 20230717 | 140500 | 17799693350 | 40500 | 40600 | 40700 | 40400 | 9581 |
| 413 | 20230717 | 140400 | 17411435800 | 40600 | 40850 | 40900 | 40550 | 8707 |
| 414 | 20230717 | 140300 | 17056902150 | 40850 | 41050 | 41200 | 40750 | 6039 |
| 415 | 20230717 | 140200 | 16809476550 | 41000 | 41200 | 41250 | 40700 | 16949 |
| 416 | 20230717 | 140100 | 16115300250 | 41200 | 41500 | 41600 | 41200 | 8156 |
| 417 | 20230717 | 140000 | 15778305800 | 41500 | 41600 | 42000 | 41400 | 17696 |
| 418 | 20230717 | 135900 | 15039079800 | 41600 | 41450 | 41650 | 41250 | 8394 |
| 419 | 20230717 | 135800 | 14691324100 | 41450 | 41400 | 41550 | 41100 | 13512 |
| 420 | 20230717 | 135700 | 14134169100 | 41400 | 41700 | 41900 | 41050 | 20763 |
| 421 | 20230717 | 135600 | 13272875300 | 41700 | 41950 | 42400 | 41600 | 42347 |
| 422 | 20230717 | 135500 | 11490748950 | 41950 | 41700 | 42000 | 41150 | 28163 |
| 423 | 20230717 | 135400 | 10320058950 | 41700 | 41000 | 41850 | 40950 | 51859 |
| 424 | 20230717 | 135300 | 8169311350 | 41000 | 40200 | 41000 | 40150 | 19768 |
| 425 | 20230717 | 135200 | 7366803850 | 40300 | 40250 | 40350 | 39950 | 19064 |
| 426 | 20230717 | 135100 | 6599648000 | 40250 | 39700 | 40250 | 39650 | 16332 |
| 427 | 20230717 | 135000 | 5947877450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 428 | 20230717 | 134900 | 5947877450 | 39650 | 39550 | 39650 | 39550 | 1148 |
| 429 | 20230717 | 134800 | 5902389500 | 39600 | 39550 | 39600 | 39450 | 1894 |
| 430 | 20230717 | 134700 | 5827493250 | 39600 | 39500 | 39650 | 39350 | 7176 |
| 431 | 20230717 | 134600 | 5543865950 | 39500 | 39300 | 39550 | 39250 | 4997 |
| 432 | 20230717 | 134500 | 5346838700 | 39300 | 39100 | 39300 | 39100 | 1330 |
| 433 | 20230717 | 134400 | 5294705350 | 39100 | 39150 | 39200 | 39050 | 1298 |
| 434 | 20230717 | 134300 | 5243940550 | 39150 | 39150 | 39250 | 39100 | 2735 |
| 435 | 20230717 | 134200 | 5136820750 | 39150 | 38950 | 39250 | 38950 | 3528 |
| 436 | 20230717 | 134100 | 4998794450 | 39000 | 39150 | 39250 | 38950 | 5024 |
| 437 | 20230717 | 134000 | 4802688650 | 39250 | 38700 | 39250 | 38650 | 10954 |
| 438 | 20230717 | 133900 | 4376148250 | 38650 | 38650 | 38650 | 38350 | 3749 |
| 439 | 20230717 | 133800 | 4231363750 | 38650 | 38400 | 38650 | 38350 | 4015 |
| 440 | 20230717 | 133700 | 4076817300 | 38450 | 38250 | 38450 | 38250 | 1486 |
| 441 | 20230717 | 133600 | 4019790850 | 38250 | 38200 | 38300 | 38200 | 359 |
| 442 | 20230717 | 133500 | 4006059950 | 38200 | 38200 | 38200 | 38150 | 619 |
| 443 | 20230717 | 133400 | 3982415150 | 38150 | 38150 | 38200 | 38150 | 76 |
| 444 | 20230717 | 133300 | 3979513500 | 38150 | 38200 | 38200 | 38150 | 183 |
| 445 | 20230717 | 133200 | 3972525100 | 38100 | 38100 | 38150 | 38050 | 913 |
| 446 | 20230717 | 133100 | 3937716800 | 38100 | 38050 | 38100 | 38050 | 10 |
| 447 | 20230717 | 133000 | 3937336050 | 38050 | 38100 | 38100 | 38050 | 8 |
| 448 | 20230717 | 132900 | 3937031550 | 38050 | 38050 | 38050 | 38050 | 116 |
| 449 | 20230717 | 132800 | 3932617750 | 38050 | 38100 | 38100 | 38050 | 139 |
| 450 | 20230717 | 132700 | 3927324900 | 38100 | 38100 | 38100 | 38100 | 151 |
| 451 | 20230717 | 132600 | 3921571800 | 38050 | 37950 | 38050 | 37950 | 334 |
| 452 | 20230717 | 132500 | 3908866250 | 38000 | 38000 | 38000 | 38000 | 245 |
| 453 | 20230717 | 132400 | 3899556250 | 38000 | 38000 | 38000 | 38000 | 156 |
| 454 | 20230717 | 132300 | 3893628250 | 38000 | 38000 | 38000 | 38000 | 157 |
| 455 | 20230717 | 132200 | 3887662250 | 38000 | 38000 | 38000 | 38000 | 27 |
| 456 | 20230717 | 132100 | 3886636250 | 38000 | 38000 | 38000 | 38000 | 2 |
| 457 | 20230717 | 132000 | 3886560250 | 38000 | 37950 | 38000 | 37950 | 709 |
| 458 | 20230717 | 131900 | 3859648550 | 37850 | 37900 | 37900 | 37850 | 142 |
| 459 | 20230717 | 131800 | 3854268800 | 37850 | 37900 | 37900 | 37800 | 228 |
| 460 | 20230717 | 131700 | 3845644000 | 37900 | 37900 | 37900 | 37900 | 36 |
| 461 | 20230717 | 131600 | 3844279600 | 37900 | 37850 | 37900 | 37800 | 351 |
| 462 | 20230717 | 131500 | 3830990100 | 37850 | 37850 | 37900 | 37850 | 357 |
| 463 | 20230717 | 131400 | 3817469600 | 37900 | 37900 | 37900 | 37900 | 68 |
| 464 | 20230717 | 131300 | 3814892400 | 37900 | 37900 | 37900 | 37900 | 14 |
| 465 | 20230717 | 131200 | 3814361800 | 37950 | 37850 | 37950 | 37850 | 409 |
| 466 | 20230717 | 131100 | 3798860200 | 37900 | 37950 | 37950 | 37900 | 162 |
| 467 | 20230717 | 131000 | 3792719900 | 37950 | 38000 | 38000 | 37950 | 112 |
| 468 | 20230717 | 130900 | 3788467650 | 38000 | 38000 | 38050 | 38000 | 167 |
| 469 | 20230717 | 130800 | 3782120450 | 38000 | 38050 | 38050 | 38000 | 77 |
| 470 | 20230717 | 130700 | 3779191550 | 38050 | 38000 | 38050 | 38000 | 98 |
| 471 | 20230717 | 130600 | 3775463750 | 38000 | 38000 | 38050 | 38000 | 110 |
| 472 | 20230717 | 130500 | 3771281050 | 37900 | 37900 | 37900 | 37900 | 74 |
| 473 | 20230717 | 130400 | 3768476450 | 37900 | 38100 | 38100 | 37900 | 368 |
| 474 | 20230717 | 130300 | 3754478050 | 38100 | 38050 | 38100 | 38000 | 122 |
| 475 | 20230717 | 130200 | 3749836400 | 38100 | 38100 | 38100 | 38100 | 171 |
| 476 | 20230717 | 130100 | 3743321300 | 38100 | 38100 | 38150 | 38100 | 247 |
| 477 | 20230717 | 130000 | 3733909750 | 38100 | 37950 | 38100 | 37900 | 1127 |
| 478 | 20230717 | 125900 | 3691051850 | 37950 | 37950 | 37950 | 37950 | 105 |
| 479 | 20230717 | 125800 | 3687067100 | 38000 | 38000 | 38000 | 38000 | 105 |
| 480 | 20230717 | 125700 | 3683077100 | 38000 | 37950 | 38000 | 37900 | 154 |
| 481 | 20230717 | 125600 | 3677230700 | 37900 | 37900 | 37950 | 37900 | 223 |
| 482 | 20230717 | 125500 | 3668772300 | 37850 | 37850 | 37900 | 37850 | 177 |
| 483 | 20230717 | 125400 | 3662066650 | 37800 | 37800 | 37850 | 37800 | 123 |
| 484 | 20230717 | 125300 | 3657416850 | 37800 | 37750 | 37800 | 37750 | 507 |
| 485 | 20230717 | 125200 | 3638265650 | 37750 | 37700 | 37750 | 37700 | 131 |
| 486 | 20230717 | 125100 | 3633320900 | 37700 | 37650 | 37700 | 37650 | 72 |
| 487 | 20230717 | 125000 | 3630607850 | 37650 | 37700 | 37700 | 37650 | 60 |
| 488 | 20230717 | 124900 | 3628346800 | 37700 | 37650 | 37700 | 37650 | 185 |
| 489 | 20230717 | 124800 | 3621380050 | 37650 | 37700 | 37700 | 37650 | 464 |
| 490 | 20230717 | 124700 | 3603906150 | 37700 | 37750 | 37750 | 37700 | 339 |
| 491 | 20230717 | 124600 | 3591121450 | 37750 | 37750 | 37750 | 37750 | 101 |
| 492 | 20230717 | 124500 | 3587308700 | 37750 | 37800 | 37800 | 37750 | 103 |
| 493 | 20230717 | 124400 | 3583419550 | 37750 | 37800 | 37800 | 37750 | 24 |
| 494 | 20230717 | 124300 | 3582513300 | 37800 | 37750 | 37800 | 37700 | 1119 |
| 495 | 20230717 | 124200 | 3540273700 | 37800 | 37800 | 37800 | 37750 | 469 |
| 496 | 20230717 | 124100 | 3522548250 | 37800 | 37850 | 37850 | 37800 | 65 |
| 497 | 20230717 | 124000 | 3520091000 | 37850 | 37850 | 37850 | 37850 | 214 |
| 498 | 20230717 | 123900 | 3511991100 | 37850 | 37900 | 37900 | 37850 | 88 |
| 499 | 20230717 | 123800 | 3508657000 | 37850 | 37900 | 37900 | 37850 | 130 |
| 500 | 20230717 | 123700 | 3503735050 | 37900 | 37950 | 37950 | 37900 | 186 |
| 501 | 20230717 | 123600 | 3496684600 | 37900 | 37850 | 37900 | 37850 | 328 |
| 502 | 20230717 | 123500 | 3484253500 | 37850 | 37950 | 37950 | 37850 | 172 |
| 503 | 20230717 | 123400 | 3477738050 | 37950 | 38000 | 38000 | 37900 | 1090 |
| 504 | 20230717 | 123300 | 3436397150 | 38000 | 38000 | 38000 | 37950 | 329 |
| 505 | 20230717 | 123200 | 3423895650 | 37950 | 38000 | 38000 | 37950 | 399 |
| 506 | 20230717 | 123100 | 3408746100 | 38000 | 38050 | 38050 | 38000 | 434 |
| 507 | 20230717 | 123000 | 3392250600 | 38050 | 38050 | 38100 | 38000 | 50 |
| 508 | 20230717 | 122900 | 3390347550 | 38050 | 38100 | 38150 | 38050 | 312 |
| 509 | 20230717 | 122800 | 3378469700 | 38100 | 38100 | 38100 | 38050 | 371 |
| 510 | 20230717 | 122700 | 3364340850 | 38100 | 38100 | 38100 | 38100 | 125 |
| 511 | 20230717 | 122600 | 3359578350 | 38100 | 38100 | 38150 | 38100 | 507 |
| 512 | 20230717 | 122500 | 3340257900 | 38100 | 38050 | 38100 | 38050 | 298 |
| 513 | 20230717 | 122400 | 3328908650 | 38100 | 38100 | 38150 | 38100 | 387 |
| 514 | 20230717 | 122300 | 3314163850 | 38150 | 38150 | 38150 | 38100 | 150 |
| 515 | 20230717 | 122200 | 3308446700 | 38100 | 38150 | 38200 | 38100 | 405 |
| 516 | 20230717 | 122100 | 3292991250 | 38200 | 38000 | 38300 | 38000 | 444 |
| 517 | 20230717 | 122000 | 3276088500 | 38000 | 38100 | 38100 | 38000 | 1140 |
| 518 | 20230717 | 121900 | 3232675400 | 38100 | 38350 | 38400 | 38100 | 1075 |
| 519 | 20230717 | 121800 | 3191642050 | 38350 | 38300 | 38450 | 38200 | 410 |
| 520 | 20230717 | 121700 | 3175935800 | 38350 | 38050 | 38400 | 38000 | 2167 |
| 521 | 20230717 | 121600 | 3093256900 | 38050 | 38150 | 38150 | 38050 | 559 |
| 522 | 20230717 | 121500 | 3071973750 | 38150 | 38200 | 38200 | 38100 | 1108 |
| 523 | 20230717 | 121400 | 3029713200 | 38150 | 38200 | 38200 | 38150 | 269 |
| 524 | 20230717 | 121300 | 3019450300 | 38150 | 38200 | 38200 | 38100 | 872 |
| 525 | 20230717 | 121200 | 2986173850 | 38250 | 38250 | 38350 | 38100 | 3482 |
| 526 | 20230717 | 121100 | 2852966900 | 38250 | 38100 | 38250 | 38100 | 1597 |
| 527 | 20230717 | 121000 | 2792037650 | 38000 | 38000 | 38100 | 38000 | 1675 |
| 528 | 20230717 | 120900 | 2728345550 | 37950 | 37950 | 38000 | 37950 | 2150 |
| 529 | 20230717 | 120800 | 2646744750 | 37900 | 37900 | 37900 | 37850 | 1374 |
| 530 | 20230717 | 120700 | 2594674150 | 37900 | 37850 | 37900 | 37850 | 185 |
| 531 | 20230717 | 120600 | 2587664900 | 37850 | 37850 | 37850 | 37850 | 102 |
| 532 | 20230717 | 120500 | 2583804200 | 37850 | 37900 | 37900 | 37850 | 473 |
| 533 | 20230717 | 120400 | 2565879350 | 37850 | 37850 | 37900 | 37850 | 492 |
| 534 | 20230717 | 120300 | 2547255400 | 37850 | 37850 | 37900 | 37850 | 482 |
| 535 | 20230717 | 120200 | 2529010200 | 37850 | 37800 | 37850 | 37800 | 809 |
| 536 | 20230717 | 120100 | 2498409600 | 37800 | 37700 | 37800 | 37700 | 712 |
| 537 | 20230717 | 120000 | 2471522950 | 37700 | 37600 | 37700 | 37600 | 115 |
| 538 | 20230717 | 115900 | 2467198750 | 37600 | 37600 | 37600 | 37600 | 606 |
| 539 | 20230717 | 115800 | 2444413150 | 37650 | 37650 | 37650 | 37650 | 92 |
| 540 | 20230717 | 115700 | 2440949350 | 37700 | 37750 | 37750 | 37650 | 774 |
| 541 | 20230717 | 115600 | 2411771300 | 37800 | 37800 | 37800 | 37750 | 1204 |
| 542 | 20230717 | 115500 | 2366262550 | 37800 | 37700 | 37800 | 37700 | 560 |
| 543 | 20230717 | 115400 | 2345131800 | 37700 | 37750 | 37750 | 37700 | 224 |
| 544 | 20230717 | 115300 | 2336685650 | 37700 | 37750 | 37750 | 37700 | 280 |
| 545 | 20230717 | 115200 | 2326118300 | 37750 | 37700 | 37750 | 37700 | 1071 |
| 546 | 20230717 | 115100 | 2285711150 | 37650 | 37650 | 37650 | 37600 | 288 |
| 547 | 20230717 | 115000 | 2274871750 | 37700 | 37700 | 37700 | 37650 | 17 |
| 548 | 20230717 | 114900 | 2274231150 | 37700 | 37650 | 37700 | 37600 | 477 |
| 549 | 20230717 | 114800 | 2256277550 | 37650 | 37700 | 37700 | 37650 | 637 |
| 550 | 20230717 | 114700 | 2232274350 | 37700 | 37650 | 37700 | 37650 | 79 |
| 551 | 20230717 | 114600 | 2229298600 | 37650 | 37650 | 37700 | 37650 | 407 |
| 552 | 20230717 | 114500 | 2213975000 | 37650 | 37650 | 37700 | 37650 | 822 |
| 553 | 20230717 | 114400 | 2183025200 | 37650 | 37650 | 37650 | 37600 | 131 |
| 554 | 20230717 | 114300 | 2178098800 | 37650 | 37600 | 37650 | 37600 | 203 |
| 555 | 20230717 | 114200 | 2170465850 | 37600 | 37600 | 37600 | 37600 | 142 |
| 556 | 20230717 | 114100 | 2165126650 | 37600 | 37600 | 37650 | 37600 | 801 |
| 557 | 20230717 | 114000 | 2135005100 | 37600 | 37450 | 37600 | 37450 | 699 |
| 558 | 20230717 | 113900 | 2108750550 | 37450 | 37500 | 37550 | 37450 | 807 |
| 559 | 20230717 | 113800 | 2078482350 | 37450 | 37500 | 37500 | 37450 | 448 |
| 560 | 20230717 | 113700 | 2061688050 | 37500 | 37500 | 37500 | 37500 | 155 |
| 561 | 20230717 | 113600 | 2055875550 | 37500 | 37500 | 37500 | 37500 | 61 |
| 562 | 20230717 | 113500 | 2053588050 | 37500 | 37500 | 37550 | 37500 | 254 |
| 563 | 20230717 | 113400 | 2044063000 | 37500 | 37500 | 37550 | 37500 | 224 |
| 564 | 20230717 | 113300 | 2035662850 | 37500 | 37500 | 37550 | 37500 | 119 |
| 565 | 20230717 | 113200 | 2031199650 | 37500 | 37500 | 37500 | 37450 | 136 |
| 566 | 20230717 | 113100 | 2026100250 | 37500 | 37500 | 37500 | 37450 | 149 |
| 567 | 20230717 | 113000 | 2020518150 | 37500 | 37600 | 37600 | 37500 | 869 |
| 568 | 20230717 | 112900 | 1987919900 | 37550 | 37550 | 37600 | 37500 | 300 |
| 569 | 20230717 | 112800 | 1976665850 | 37500 | 37500 | 37500 | 37500 | 104 |
| 570 | 20230717 | 112700 | 1972765850 | 37500 | 37600 | 37600 | 37500 | 98 |
| 571 | 20230717 | 112600 | 1969082650 | 37600 | 37600 | 37600 | 37550 | 654 |
| 572 | 20230717 | 112500 | 1944494950 | 37600 | 37450 | 37600 | 37400 | 2382 |
| 573 | 20230717 | 112400 | 1855204000 | 37450 | 37450 | 37450 | 37450 | 824 |
| 574 | 20230717 | 112300 | 1824345200 | 37450 | 37500 | 37500 | 37450 | 296 |
| 575 | 20230717 | 112200 | 1813252300 | 37500 | 37500 | 37500 | 37500 | 43 |
| 576 | 20230717 | 112100 | 1811639800 | 37500 | 37450 | 37500 | 37400 | 471 |
| 577 | 20230717 | 112000 | 1794006900 | 37500 | 37500 | 37500 | 37450 | 191 |
| 578 | 20230717 | 111900 | 1786848550 | 37500 | 37500 | 37500 | 37400 | 315 |
| 579 | 20230717 | 111800 | 1775051650 | 37500 | 37450 | 37500 | 37450 | 490 |
| 580 | 20230717 | 111700 | 1756688550 | 37450 | 37400 | 37500 | 37400 | 388 |
| 581 | 20230717 | 111600 | 1742165150 | 37400 | 37350 | 37500 | 37350 | 221 |
| 582 | 20230717 | 111500 | 1733899650 | 37500 | 37550 | 37550 | 37350 | 2296 |
| 583 | 20230717 | 111400 | 1647809250 | 37550 | 37350 | 37550 | 37300 | 1100 |
| 584 | 20230717 | 111300 | 1606584650 | 37350 | 37500 | 37600 | 37350 | 2291 |
| 585 | 20230717 | 111200 | 1520698500 | 37400 | 37250 | 37500 | 37250 | 1448 |
| 586 | 20230717 | 111100 | 1466619850 | 37300 | 37200 | 37300 | 37200 | 1564 |
| 587 | 20230717 | 111000 | 1408392800 | 37200 | 37200 | 37250 | 37150 | 448 |
| 588 | 20230717 | 110900 | 1391725150 | 37250 | 37250 | 37350 | 37200 | 2635 |
| 589 | 20230717 | 110800 | 1293411050 | 37250 | 37000 | 37250 | 37000 | 1332 |
| 590 | 20230717 | 110700 | 1243978400 | 37000 | 37000 | 37050 | 36850 | 357 |
| 591 | 20230717 | 110600 | 1230770500 | 36950 | 36900 | 37000 | 36850 | 1317 |
| 592 | 20230717 | 110500 | 1182125400 | 36850 | 36800 | 36850 | 36800 | 1182 |
| 593 | 20230717 | 110400 | 1138586350 | 36800 | 36800 | 36800 | 36800 | 6 |
| 594 | 20230717 | 110300 | 1138365550 | 36800 | 36700 | 36800 | 36700 | 111 |
| 595 | 20230717 | 110200 | 1134283800 | 36800 | 36800 | 36800 | 36750 | 696 |
| 596 | 20230717 | 110100 | 1108682350 | 36800 | 36800 | 36850 | 36750 | 356 |
| 597 | 20230717 | 110000 | 1095583550 | 36800 | 36750 | 36800 | 36700 | 538 |
| 598 | 20230717 | 105900 | 1075813850 | 36750 | 36700 | 36850 | 36700 | 1420 |
| 599 | 20230717 | 105800 | 1023614900 | 36700 | 36650 | 36700 | 36650 | 494 |
| 600 | 20230717 | 105700 | 1005499250 | 36650 | 36550 | 36650 | 36550 | 806 |
| 601 | 20230717 | 105600 | 976008200 | 36550 | 36500 | 36550 | 36500 | 349 |
| 602 | 20230717 | 105500 | 963269600 | 36450 | 36450 | 36500 | 36450 | 38 |
| 603 | 20230717 | 105400 | 961884250 | 36450 | 36500 | 36500 | 36450 | 41 |
| 604 | 20230717 | 105300 | 960388750 | 36500 | 36400 | 36500 | 36400 | 93 |
| 605 | 20230717 | 105200 | 957003450 | 36350 | 36400 | 36400 | 36350 | 74 |
| 606 | 20230717 | 105100 | 954312600 | 36400 | 36400 | 36400 | 36400 | 23 |
| 607 | 20230717 | 105000 | 953475400 | 36400 | 36400 | 36400 | 36400 | 134 |
| 608 | 20230717 | 104900 | 948597800 | 36500 | 36450 | 36500 | 36400 | 123 |
| 609 | 20230717 | 104800 | 944118900 | 36400 | 36400 | 36400 | 36400 | 33 |
| 610 | 20230717 | 104700 | 942917700 | 36400 | 36450 | 36450 | 36400 | 11 |
| 611 | 20230717 | 104600 | 942516800 | 36450 | 36400 | 36450 | 36400 | 17 |
| 612 | 20230717 | 104500 | 941897950 | 36400 | 36350 | 36400 | 36350 | 30 |
| 613 | 20230717 | 104400 | 940806950 | 36350 | 36350 | 36350 | 36350 | 39 |
| 614 | 20230717 | 104300 | 939389300 | 36350 | 36300 | 36400 | 36300 | 103 |
| 615 | 20230717 | 104200 | 935648900 | 36300 | 36400 | 36400 | 36300 | 79 |
| 616 | 20230717 | 104100 | 932779150 | 36400 | 36400 | 36450 | 36400 | 137 |
| 617 | 20230717 | 104000 | 927791450 | 36400 | 36400 | 36400 | 36400 | 1 |
| 618 | 20230717 | 103900 | 927755050 | 36400 | 36400 | 36400 | 36400 | 234 |
| 619 | 20230717 | 103800 | 919237450 | 36400 | 36550 | 36550 | 36400 | 663 |
| 620 | 20230717 | 103700 | 895036100 | 36550 | 36550 | 36600 | 36550 | 554 |
| 621 | 20230717 | 103600 | 874786900 | 36550 | 36550 | 36550 | 36500 | 265 |
| 622 | 20230717 | 103500 | 865106250 | 36550 | 36450 | 36550 | 36450 | 626 |
| 623 | 20230717 | 103400 | 842257750 | 36500 | 36450 | 36500 | 36450 | 327 |
| 624 | 20230717 | 103300 | 830335950 | 36450 | 36500 | 36500 | 36450 | 105 |
| 625 | 20230717 | 103200 | 826507050 | 36500 | 36300 | 36500 | 36300 | 700 |
| 626 | 20230717 | 103100 | 801029650 | 36350 | 36350 | 36350 | 36350 | 261 |
| 627 | 20230717 | 103000 | 791542300 | 36250 | 36200 | 36350 | 36200 | 186 |
| 628 | 20230717 | 102900 | 784790600 | 36250 | 36200 | 36250 | 36200 | 184 |
| 629 | 20230717 | 102800 | 778122250 | 36200 | 36100 | 36200 | 36100 | 53 |
| 630 | 20230717 | 102700 | 776203950 | 36100 | 36100 | 36100 | 36100 | 1 |
| 631 | 20230717 | 102600 | 776167850 | 36100 | 36150 | 36150 | 36100 | 32 |
| 632 | 20230717 | 102500 | 775011500 | 36150 | 36150 | 36200 | 36150 | 82 |
| 633 | 20230717 | 102400 | 772045450 | 36150 | 36150 | 36150 | 36150 | 32 |
| 634 | 20230717 | 102300 | 770888650 | 36150 | 36150 | 36150 | 36150 | 23 |
| 635 | 20230717 | 102200 | 770057200 | 36200 | 36200 | 36200 | 36200 | 90 |
| 636 | 20230717 | 102100 | 766799200 | 36200 | 36250 | 36250 | 36200 | 15 |
| 637 | 20230717 | 102000 | 766255950 | 36250 | 36250 | 36250 | 36250 | 63 |
| 638 | 20230717 | 101900 | 763972200 | 36250 | 36250 | 36250 | 36250 | 33 |
| 639 | 20230717 | 101800 | 762775950 | 36300 | 36150 | 36300 | 36150 | 330 |
| 640 | 20230717 | 101700 | 750835950 | 36150 | 36250 | 36250 | 36100 | 2487 |
| 641 | 20230717 | 101600 | 660809100 | 36300 | 36300 | 36350 | 36250 | 206 |
| 642 | 20230717 | 101500 | 653334000 | 36350 | 36350 | 36350 | 36350 | 27 |
| 643 | 20230717 | 101400 | 652352550 | 36350 | 36250 | 36350 | 36250 | 211 |
| 644 | 20230717 | 101300 | 644693750 | 36250 | 36200 | 36300 | 36200 | 100 |
| 645 | 20230717 | 101200 | 641067600 | 36200 | 36250 | 36300 | 36200 | 78 |
| 646 | 20230717 | 101100 | 638241900 | 36250 | 36250 | 36250 | 36250 | 77 |
| 647 | 20230717 | 101000 | 635450650 | 36300 | 36150 | 36300 | 36150 | 184 |
| 648 | 20230717 | 100900 | 628788800 | 36150 | 36150 | 36200 | 36150 | 474 |
| 649 | 20230717 | 100800 | 611645200 | 36150 | 36150 | 36150 | 36150 | 135 |
| 650 | 20230717 | 100700 | 606764950 | 36150 | 36050 | 36150 | 36050 | 30 |
| 651 | 20230717 | 100600 | 605682600 | 36100 | 36100 | 36100 | 36100 | 64 |
| 652 | 20230717 | 100500 | 603372200 | 36100 | 36000 | 36100 | 36000 | 3 |
| 653 | 20230717 | 100400 | 603264000 | 36000 | 36150 | 36150 | 36000 | 21 |
| 654 | 20230717 | 100300 | 602507450 | 36000 | 35950 | 36150 | 35950 | 1004 |
| 655 | 20230717 | 100200 | 566327550 | 35850 | 35950 | 35950 | 35850 | 117 |
| 656 | 20230717 | 100100 | 562126900 | 35800 | 35850 | 35900 | 35800 | 272 |
| 657 | 20230717 | 100000 | 552368450 | 35900 | 35850 | 35900 | 35850 | 28 |
| 658 | 20230717 | 095900 | 551363500 | 35900 | 35900 | 35900 | 35800 | 18 |
| 659 | 20230717 | 095800 | 550718300 | 35900 | 35900 | 35900 | 35900 | 3 |
| 660 | 20230717 | 095700 | 550610600 | 35900 | 35800 | 35900 | 35800 | 43 |
| 661 | 20230717 | 095600 | 549068950 | 35800 | 35800 | 35800 | 35800 | 19 |
| 662 | 20230717 | 095500 | 548388750 | 35750 | 35800 | 35800 | 35750 | 20 |
| 663 | 20230717 | 095400 | 547673500 | 35800 | 35850 | 35900 | 35800 | 102 |
| 664 | 20230717 | 095300 | 544013800 | 35850 | 35800 | 35850 | 35800 | 81 |
| 665 | 20230717 | 095200 | 541113950 | 35800 | 35850 | 35900 | 35800 | 96 |
| 666 | 20230717 | 095100 | 537672100 | 35850 | 35800 | 35900 | 35800 | 52 |
| 667 | 20230717 | 095000 | 535809050 | 35800 | 35800 | 35800 | 35750 | 30 |
| 668 | 20230717 | 094900 | 534735550 | 35800 | 35800 | 35800 | 35800 | 12 |
| 669 | 20230717 | 094800 | 534305950 | 35750 | 35750 | 35750 | 35750 | 3 |
| 670 | 20230717 | 094700 | 534198700 | 35750 | 35700 | 35750 | 35700 | 19 |
| 671 | 20230717 | 094600 | 533519550 | 35700 | 35650 | 35700 | 35650 | 205 |
| 672 | 20230717 | 094500 | 526211250 | 35650 | 35700 | 35700 | 35650 | 160 |
| 673 | 20230717 | 094400 | 520499500 | 35750 | 35750 | 35750 | 35750 | 32 |
| 674 | 20230717 | 094300 | 519355500 | 35750 | 35750 | 35750 | 35700 | 211 |
| 675 | 20230717 | 094200 | 511822250 | 35750 | 35850 | 35900 | 35750 | 909 |
| 676 | 20230717 | 094100 | 479276800 | 35850 | 35900 | 35900 | 35850 | 21 |
| 677 | 20230717 | 094000 | 478523900 | 35850 | 35900 | 35900 | 35850 | 54 |
| 678 | 20230717 | 093900 | 476587750 | 35800 | 35850 | 35850 | 35800 | 198 |
| 679 | 20230717 | 093800 | 469492550 | 35900 | 35900 | 35900 | 35900 | 3 |
| 680 | 20230717 | 093700 | 469384850 | 35900 | 35900 | 35900 | 35900 | 50 |
| 681 | 20230717 | 093600 | 467589850 | 35900 | 35950 | 35950 | 35900 | 73 |
| 682 | 20230717 | 093500 | 464969050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 683 | 20230717 | 093400 | 464969050 | 35950 | 35850 | 35950 | 35850 | 105 |
| 684 | 20230717 | 093300 | 461204550 | 35850 | 35850 | 35900 | 35850 | 55 |
| 685 | 20230717 | 093200 | 459231750 | 35850 | 35850 | 35850 | 35850 | 119 |
| 686 | 20230717 | 093100 | 454965600 | 35850 | 35850 | 35900 | 35850 | 29 |
| 687 | 20230717 | 093000 | 453925900 | 35900 | 35900 | 35950 | 35900 | 15 |
| 688 | 20230717 | 092900 | 453387350 | 35950 | 35950 | 35950 | 35900 | 85 |
| 689 | 20230717 | 092800 | 450332650 | 35900 | 35900 | 35900 | 35900 | 185 |
| 690 | 20230717 | 092700 | 443691150 | 35900 | 35850 | 35900 | 35850 | 351 |
| 691 | 20230717 | 092600 | 431105400 | 35850 | 35900 | 35900 | 35850 | 398 |
| 692 | 20230717 | 092500 | 416817900 | 35900 | 35950 | 36050 | 35900 | 1668 |
| 693 | 20230717 | 092400 | 356829650 | 35950 | 35900 | 35950 | 35900 | 71 |
| 694 | 20230717 | 092300 | 354280400 | 35900 | 35900 | 35900 | 35850 | 43 |
| 695 | 20230717 | 092200 | 352738450 | 35900 | 35900 | 35900 | 35900 | 84 |
| 696 | 20230717 | 092100 | 349722850 | 35900 | 35750 | 35900 | 35750 | 123 |
| 697 | 20230717 | 092000 | 345318400 | 35750 | 35750 | 35800 | 35700 | 244 |
| 698 | 20230717 | 091900 | 336605800 | 35800 | 35800 | 35800 | 35700 | 213 |
| 699 | 20230717 | 091800 | 328981000 | 35800 | 35750 | 35800 | 35750 | 215 |
| 700 | 20230717 | 091700 | 321292900 | 35750 | 35800 | 35800 | 35700 | 182 |
| 701 | 20230717 | 091600 | 314784700 | 35700 | 35700 | 35700 | 35700 | 147 |
| 702 | 20230717 | 091500 | 309536800 | 35700 | 35800 | 35800 | 35650 | 258 |
| 703 | 20230717 | 091400 | 300324900 | 35650 | 35650 | 35750 | 35650 | 256 |
| 704 | 20230717 | 091300 | 291194250 | 35650 | 35550 | 35650 | 35500 | 94 |
| 705 | 20230717 | 091200 | 287854150 | 35500 | 35500 | 35800 | 35400 | 431 |
| 706 | 20230717 | 091100 | 272543650 | 35400 | 35350 | 35400 | 35350 | 67 |
| 707 | 20230717 | 091000 | 270174950 | 35300 | 35250 | 35500 | 35250 | 1459 |
| 708 | 20230717 | 090900 | 218618250 | 35250 | 35350 | 35350 | 35250 | 294 |
| 709 | 20230717 | 090800 | 208254100 | 35350 | 35250 | 35350 | 35250 | 13 |
| 710 | 20230717 | 090700 | 207795450 | 35250 | 35250 | 35350 | 35250 | 326 |
| 711 | 20230717 | 090600 | 196278450 | 35250 | 35450 | 35450 | 35250 | 1382 |
| 712 | 20230717 | 090500 | 147435850 | 35400 | 35500 | 35500 | 35400 | 170 |
| 713 | 20230717 | 090400 | 141412450 | 35350 | 35300 | 35450 | 35200 | 426 |
| 714 | 20230717 | 090300 | 126378300 | 35300 | 35300 | 35300 | 35200 | 681 |
| 715 | 20230717 | 090200 | 102395000 | 35300 | 35600 | 35600 | 35250 | 892 |
| 716 | 20230717 | 090100 | 70748450 | 35500 | 35650 | 35900 | 35500 | 844 |
| 717 | 20230717 | 090000 | 40742150 | 35900 | 36050 | 36050 | 35600 | 1136 |