35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 194800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 3 | 20230717 | 194700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20230717 | 194600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20230717 | 194500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20230717 | 194400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20230717 | 194300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20230717 | 194200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20230717 | 194100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20230717 | 194000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20230717 | 193900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20230717 | 193800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20230717 | 193700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20230717 | 193600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20230717 | 193500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20230717 | 193400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20230717 | 193300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20230717 | 193200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20230717 | 193100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20230717 | 193000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20230717 | 192900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20230717 | 192800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20230717 | 192700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20230717 | 192600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20230717 | 192500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20230717 | 192400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20230717 | 192300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20230717 | 192200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20230717 | 192100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20230717 | 192000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20230717 | 191900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20230717 | 191800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 33 | 20230717 | 191700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20230717 | 191600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20230717 | 191500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20230717 | 191400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20230717 | 191300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20230717 | 191200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20230717 | 191100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20230717 | 191000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20230717 | 190900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20230717 | 190800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20230717 | 190700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20230717 | 190600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20230717 | 190500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20230717 | 190400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20230717 | 190300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20230717 | 190200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20230717 | 190100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20230717 | 190000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20230717 | 185900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20230717 | 185800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20230717 | 185700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20230717 | 185600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20230717 | 185500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20230717 | 185400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20230717 | 185300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20230717 | 185200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20230717 | 185100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20230717 | 185000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20230717 | 184900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20230717 | 184800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 63 | 20230717 | 184700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20230717 | 184600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20230717 | 184500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20230717 | 184400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20230717 | 184300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20230717 | 184200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20230717 | 184100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20230717 | 184000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20230717 | 183900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20230717 | 183800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20230717 | 183700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20230717 | 183600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20230717 | 183500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20230717 | 183400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20230717 | 183300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20230717 | 183200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20230717 | 183100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20230717 | 183000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20230717 | 182900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20230717 | 182800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20230717 | 182700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20230717 | 182600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20230717 | 182500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20230717 | 182400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20230717 | 182300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20230717 | 182200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20230717 | 182100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20230717 | 182000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20230717 | 181900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20230717 | 181800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 93 | 20230717 | 181700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20230717 | 181600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20230717 | 181500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20230717 | 181400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20230717 | 181300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20230717 | 181200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20230717 | 181100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20230717 | 181000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20230717 | 180900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20230717 | 180800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20230717 | 180700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20230717 | 180600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20230717 | 180500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20230717 | 180400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20230717 | 180300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20230717 | 180200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20230717 | 180100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20230717 | 180000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20230717 | 175900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20230717 | 175800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20230717 | 175700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20230717 | 175600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20230717 | 175500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20230717 | 175400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20230717 | 175300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20230717 | 175200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20230717 | 175100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20230717 | 175000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20230717 | 174900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20230717 | 174800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 123 | 20230717 | 174700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20230717 | 174600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20230717 | 174500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20230717 | 174400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20230717 | 174300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20230717 | 174200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20230717 | 174100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20230717 | 174000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20230717 | 173900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20230717 | 173800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20230717 | 173700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20230717 | 173600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20230717 | 173500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20230717 | 173400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20230717 | 173300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20230717 | 173200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20230717 | 173100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20230717 | 173000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20230717 | 172900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20230717 | 172800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20230717 | 172700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20230717 | 172600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20230717 | 172500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20230717 | 172400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20230717 | 172300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20230717 | 172200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20230717 | 172100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20230717 | 172000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20230717 | 171900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20230717 | 171800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 153 | 20230717 | 171700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20230717 | 171600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20230717 | 171500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20230717 | 171400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20230717 | 171300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20230717 | 171200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20230717 | 171100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20230717 | 171000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20230717 | 170900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20230717 | 170800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20230717 | 170700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20230717 | 170600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20230717 | 170500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20230717 | 170400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20230717 | 170300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20230717 | 170200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20230717 | 170100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20230717 | 170000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20230717 | 165900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20230717 | 165800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20230717 | 165700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20230717 | 165600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20230717 | 165500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20230717 | 165400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20230717 | 165300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20230717 | 165200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20230717 | 165100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20230717 | 165000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20230717 | 164900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20230717 | 164800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 183 | 20230717 | 164700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20230717 | 164600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20230717 | 164500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20230717 | 164400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20230717 | 164300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20230717 | 164200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20230717 | 164100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20230717 | 164000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20230717 | 163900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20230717 | 163800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20230717 | 163700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20230717 | 163600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20230717 | 163500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20230717 | 163400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20230717 | 163300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20230717 | 163200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20230717 | 163100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20230717 | 163000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20230717 | 162900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20230717 | 162800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20230717 | 162700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20230717 | 162600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20230717 | 162500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20230717 | 162400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20230717 | 162300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20230717 | 162200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20230717 | 162100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20230717 | 162000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20230717 | 161900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20230717 | 161800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 213 | 20230717 | 161700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20230717 | 161600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20230717 | 161500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20230717 | 161400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20230717 | 161300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20230717 | 161200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20230717 | 161100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20230717 | 161000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20230717 | 160900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20230717 | 160800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20230717 | 160700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20230717 | 160600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20230717 | 160500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20230717 | 160400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20230717 | 160300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20230717 | 160200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20230717 | 160100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20230717 | 160000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20230717 | 155900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20230717 | 155800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20230717 | 155700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20230717 | 155600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20230717 | 155500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20230717 | 155400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20230717 | 155300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20230717 | 155200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20230717 | 155100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20230717 | 155000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20230717 | 154900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20230717 | 154800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 243 | 20230717 | 154700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20230717 | 154600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20230717 | 154500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20230717 | 154400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20230717 | 154300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20230717 | 154200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20230717 | 154100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20230717 | 154000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20230717 | 153900 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20230717 | 153800 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20230717 | 153700 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20230717 | 153600 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20230717 | 153500 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20230717 | 153400 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20230717 | 153300 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20230717 | 153200 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20230717 | 153100 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20230717 | 153000 | 28073485400 | 43350 | 43350 | 43350 | 43350 | 5777 |
| 261 | 20230717 | 152900 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20230717 | 152800 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20230717 | 152700 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20230717 | 152600 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20230717 | 152500 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20230717 | 152400 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20230717 | 152300 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20230717 | 152200 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20230717 | 152100 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20230717 | 152000 | 27823052450 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20230717 | 151900 | 27823052450 | 43400 | 43450 | 43450 | 43300 | 1821 |
| 272 | 20230717 | 151800 | 27744069750 | 43450 | 43450 | 43500 | 43350 | 1373 |
| 273 | 20230717 | 151700 | 27684427950 | 43500 | 43450 | 43550 | 43350 | 2782 |
| 274 | 20230717 | 151600 | 27563524750 | 43450 | 43400 | 43500 | 43350 | 1989 |
| 275 | 20230717 | 151500 | 27477061550 | 43500 | 43450 | 43600 | 43450 | 3336 |
| 276 | 20230717 | 151400 | 27331905550 | 43450 | 43400 | 43500 | 43300 | 2226 |
| 277 | 20230717 | 151300 | 27235233250 | 43400 | 43200 | 43450 | 43150 | 2118 |
| 278 | 20230717 | 151200 | 27143485150 | 43150 | 42850 | 43150 | 42800 | 2014 |
| 279 | 20230717 | 151100 | 27056858100 | 42900 | 42800 | 42900 | 42800 | 826 |
| 280 | 20230717 | 151000 | 27021492650 | 42800 | 42850 | 42900 | 42800 | 1082 |
| 281 | 20230717 | 150900 | 26975130250 | 42800 | 42500 | 42800 | 42500 | 3043 |
| 282 | 20230717 | 150800 | 26845322950 | 42500 | 42600 | 42600 | 42500 | 2238 |
| 283 | 20230717 | 150700 | 26750104650 | 42600 | 42750 | 42750 | 42600 | 2073 |
| 284 | 20230717 | 150600 | 26661678350 | 42750 | 42800 | 42800 | 42750 | 487 |
| 285 | 20230717 | 150500 | 26640856150 | 42800 | 42800 | 42850 | 42750 | 576 |
| 286 | 20230717 | 150400 | 26616207900 | 42800 | 42700 | 42800 | 42700 | 869 |
| 287 | 20230717 | 150300 | 26579090800 | 42700 | 42750 | 42800 | 42700 | 825 |
| 288 | 20230717 | 150200 | 26543851600 | 42800 | 42850 | 42850 | 42700 | 671 |
| 289 | 20230717 | 150100 | 26515174250 | 42750 | 42800 | 42800 | 42750 | 1223 |
| 290 | 20230717 | 150000 | 26462883100 | 42850 | 42800 | 42850 | 42800 | 251 |
| 291 | 20230717 | 145900 | 26452134200 | 42800 | 42850 | 42850 | 42800 | 131 |
| 292 | 20230717 | 145800 | 26446526200 | 42850 | 42800 | 42850 | 42750 | 791 |
| 293 | 20230717 | 145700 | 26412671450 | 42800 | 42750 | 42800 | 42700 | 1127 |
| 294 | 20230717 | 145600 | 26364521000 | 42750 | 42850 | 42850 | 42750 | 1343 |
| 295 | 20230717 | 145500 | 26307056150 | 42900 | 42900 | 42900 | 42800 | 405 |
| 296 | 20230717 | 145400 | 26289693300 | 42900 | 42850 | 42900 | 42800 | 358 |
| 297 | 20230717 | 145300 | 26274358800 | 42800 | 42700 | 42850 | 42700 | 1037 |
| 298 | 20230717 | 145200 | 26229997500 | 42700 | 42900 | 42900 | 42700 | 3537 |
| 299 | 20230717 | 145100 | 26078643250 | 42850 | 43050 | 43050 | 42850 | 3524 |
| 300 | 20230717 | 145000 | 25927209550 | 43050 | 43100 | 43100 | 43050 | 1011 |
| 301 | 20230717 | 144900 | 25883683250 | 43100 | 43150 | 43150 | 43100 | 573 |
| 302 | 20230717 | 144800 | 25858983750 | 43100 | 43050 | 43150 | 43050 | 305 |
| 303 | 20230717 | 144700 | 25845842050 | 43150 | 43150 | 43150 | 43050 | 355 |
| 304 | 20230717 | 144600 | 25830558150 | 43150 | 43050 | 43150 | 43000 | 1461 |
| 305 | 20230717 | 144500 | 25767621850 | 43000 | 43150 | 43200 | 43000 | 4157 |
| 306 | 20230717 | 144400 | 25588553850 | 43150 | 43300 | 43300 | 43150 | 2909 |
| 307 | 20230717 | 144300 | 25462752500 | 43300 | 43350 | 43350 | 43300 | 570 |
| 308 | 20230717 | 144200 | 25438063700 | 43350 | 43400 | 43400 | 43350 | 486 |
| 309 | 20230717 | 144100 | 25416985800 | 43400 | 43450 | 43450 | 43400 | 102 |
| 310 | 20230717 | 144000 | 25412554250 | 43400 | 43450 | 43450 | 43400 | 155 |
| 311 | 20230717 | 143900 | 25405822250 | 43450 | 43400 | 43450 | 43350 | 261 |
| 312 | 20230717 | 143800 | 25394491250 | 43450 | 43400 | 43500 | 43400 | 63 |
| 313 | 20230717 | 143700 | 25391756100 | 43400 | 43500 | 43500 | 43350 | 2908 |
| 314 | 20230717 | 143600 | 25265553950 | 43400 | 43500 | 43500 | 43400 | 360 |
| 315 | 20230717 | 143500 | 25249924350 | 43500 | 43500 | 43550 | 43500 | 486 |
| 316 | 20230717 | 143400 | 25228783300 | 43500 | 43500 | 43500 | 43450 | 507 |
| 317 | 20230717 | 143300 | 25206733400 | 43500 | 43500 | 43550 | 43500 | 285 |
| 318 | 20230717 | 143200 | 25194335850 | 43500 | 43550 | 43550 | 43450 | 520 |
| 319 | 20230717 | 143100 | 25171715700 | 43550 | 43500 | 43600 | 43450 | 1970 |
| 320 | 20230717 | 143000 | 25086082950 | 43500 | 43550 | 43600 | 43500 | 427 |
| 321 | 20230717 | 142900 | 25067482250 | 43550 | 43600 | 43650 | 43550 | 152 |
| 322 | 20230717 | 142800 | 25060855300 | 43550 | 43550 | 43550 | 43500 | 155 |
| 323 | 20230717 | 142700 | 25054105400 | 43500 | 43500 | 43500 | 43350 | 103 |
| 324 | 20230717 | 142600 | 25049627700 | 43500 | 43550 | 43550 | 43450 | 111 |
| 325 | 20230717 | 142500 | 25044799400 | 43300 | 43500 | 43550 | 43300 | 1003 |
| 326 | 20230717 | 142400 | 25001259400 | 43450 | 43500 | 43500 | 43450 | 69 |
| 327 | 20230717 | 142300 | 24998260900 | 43400 | 43550 | 43550 | 43400 | 59 |
| 328 | 20230717 | 142200 | 24995696050 | 43500 | 43500 | 43550 | 43500 | 235 |
| 329 | 20230717 | 142100 | 24985473500 | 43400 | 43400 | 43450 | 43400 | 732 |
| 330 | 20230717 | 142000 | 24953701000 | 43350 | 43400 | 43400 | 43350 | 315 |
| 331 | 20230717 | 141900 | 24940034550 | 43400 | 43400 | 43400 | 43350 | 324 |
| 332 | 20230717 | 141800 | 24925986000 | 43400 | 43400 | 43400 | 43350 | 56 |
| 333 | 20230717 | 141700 | 24923555650 | 43450 | 43400 | 43450 | 43400 | 266 |
| 334 | 20230717 | 141600 | 24912010850 | 43500 | 43400 | 43500 | 43400 | 24 |
| 335 | 20230717 | 141500 | 24910969000 | 43400 | 43350 | 43400 | 43350 | 73 |
| 336 | 20230717 | 141400 | 24907804200 | 43350 | 43350 | 43400 | 43300 | 98 |
| 337 | 20230717 | 141300 | 24903556250 | 43300 | 43300 | 43350 | 43250 | 298 |
| 338 | 20230717 | 141200 | 24890655150 | 43350 | 43400 | 43400 | 43250 | 159 |
| 339 | 20230717 | 141100 | 24883770650 | 43350 | 43350 | 43350 | 43300 | 194 |
| 340 | 20230717 | 141000 | 24875362500 | 43350 | 43350 | 43400 | 43300 | 604 |
| 341 | 20230717 | 140900 | 24849196250 | 43350 | 43400 | 43450 | 43350 | 173 |
| 342 | 20230717 | 140800 | 24841690900 | 43400 | 43450 | 43450 | 43400 | 989 |
| 343 | 20230717 | 140700 | 24798746950 | 43450 | 43450 | 43450 | 43450 | 32 |
| 344 | 20230717 | 140600 | 24797356550 | 43450 | 43450 | 43550 | 43400 | 198 |
| 345 | 20230717 | 140500 | 24788758950 | 43500 | 43450 | 43550 | 43400 | 1625 |
| 346 | 20230717 | 140400 | 24718093700 | 43450 | 43600 | 43600 | 43450 | 1476 |
| 347 | 20230717 | 140300 | 24653858550 | 43600 | 43600 | 43650 | 43600 | 241 |
| 348 | 20230717 | 140200 | 24643350900 | 43600 | 43500 | 43600 | 43500 | 85 |
| 349 | 20230717 | 140100 | 24639651100 | 43500 | 43650 | 43750 | 43500 | 1659 |
| 350 | 20230717 | 140000 | 24567354500 | 43750 | 43750 | 43750 | 43650 | 298 |
| 351 | 20230717 | 135900 | 24554325150 | 43700 | 43700 | 43700 | 43700 | 115 |
| 352 | 20230717 | 135800 | 24549299650 | 43700 | 43700 | 43750 | 43700 | 187 |
| 353 | 20230717 | 135700 | 24541124850 | 43750 | 43750 | 43800 | 43650 | 453 |
| 354 | 20230717 | 135600 | 24521339750 | 43750 | 43850 | 43900 | 43700 | 2166 |
| 355 | 20230717 | 135500 | 24426510350 | 43900 | 43900 | 43900 | 43850 | 148 |
| 356 | 20230717 | 135400 | 24420013500 | 43900 | 43900 | 43950 | 43850 | 705 |
| 357 | 20230717 | 135300 | 24389088300 | 43900 | 43800 | 43950 | 43800 | 1005 |
| 358 | 20230717 | 135200 | 24344984300 | 43800 | 43800 | 43850 | 43750 | 976 |
| 359 | 20230717 | 135100 | 24302249250 | 43800 | 43750 | 43800 | 43700 | 449 |
| 360 | 20230717 | 135000 | 24282604400 | 43750 | 43750 | 43750 | 43700 | 141 |
| 361 | 20230717 | 134900 | 24276442400 | 43750 | 43650 | 43750 | 43650 | 648 |
| 362 | 20230717 | 134800 | 24248141950 | 43650 | 43550 | 43700 | 43550 | 1172 |
| 363 | 20230717 | 134700 | 24197019050 | 43550 | 43500 | 43550 | 43500 | 471 |
| 364 | 20230717 | 134600 | 24176507100 | 43550 | 43500 | 43550 | 43500 | 229 |
| 365 | 20230717 | 134500 | 24166540600 | 43500 | 43500 | 43500 | 43500 | 16 |
| 366 | 20230717 | 134400 | 24165844600 | 43500 | 43500 | 43500 | 43450 | 139 |
| 367 | 20230717 | 134300 | 24159801400 | 43500 | 43550 | 43550 | 43450 | 514 |
| 368 | 20230717 | 134200 | 24137446900 | 43550 | 43500 | 43550 | 43500 | 94 |
| 369 | 20230717 | 134100 | 24133355200 | 43500 | 43550 | 43550 | 43500 | 40 |
| 370 | 20230717 | 134000 | 24131614650 | 43550 | 43600 | 43600 | 43450 | 20 |
| 371 | 20230717 | 133900 | 24130743850 | 43450 | 43550 | 43600 | 43400 | 1670 |
| 372 | 20230717 | 133800 | 24058166150 | 43500 | 43450 | 43500 | 43450 | 1021 |
| 373 | 20230717 | 133700 | 24013753800 | 43450 | 43400 | 43450 | 43350 | 1378 |
| 374 | 20230717 | 133600 | 23953903200 | 43400 | 43350 | 43400 | 43300 | 68 |
| 375 | 20230717 | 133500 | 23950954800 | 43350 | 43400 | 43400 | 43350 | 351 |
| 376 | 20230717 | 133400 | 23935733900 | 43400 | 43350 | 43400 | 43350 | 278 |
| 377 | 20230717 | 133300 | 23923674950 | 43350 | 43300 | 43400 | 43300 | 636 |
| 378 | 20230717 | 133200 | 23896111750 | 43350 | 43300 | 43350 | 43300 | 735 |
| 379 | 20230717 | 133100 | 23864283950 | 43250 | 43350 | 43350 | 43250 | 460 |
| 380 | 20230717 | 133000 | 23844370700 | 43350 | 43300 | 43350 | 43250 | 743 |
| 381 | 20230717 | 132900 | 23812199400 | 43300 | 43300 | 43300 | 43200 | 694 |
| 382 | 20230717 | 132800 | 23782159700 | 43300 | 43200 | 43350 | 43150 | 2206 |
| 383 | 20230717 | 132700 | 23686648100 | 43150 | 43200 | 43250 | 43150 | 910 |
| 384 | 20230717 | 132600 | 23647337650 | 43250 | 43250 | 43250 | 43200 | 272 |
| 385 | 20230717 | 132500 | 23635582850 | 43250 | 43150 | 43250 | 43150 | 620 |
| 386 | 20230717 | 132400 | 23608797250 | 43200 | 43300 | 43300 | 43150 | 3247 |
| 387 | 20230717 | 132300 | 23468504800 | 43250 | 43350 | 43400 | 43250 | 2404 |
| 388 | 20230717 | 132200 | 23364395750 | 43350 | 43400 | 43500 | 43350 | 1624 |
| 389 | 20230717 | 132100 | 23293937500 | 43450 | 43500 | 43500 | 43400 | 87 |
| 390 | 20230717 | 132000 | 23290156000 | 43500 | 43500 | 43550 | 43450 | 533 |
| 391 | 20230717 | 131900 | 23266989300 | 43450 | 43500 | 43650 | 43450 | 1343 |
| 392 | 20230717 | 131800 | 23208560100 | 43500 | 43550 | 43600 | 43450 | 2283 |
| 393 | 20230717 | 131700 | 23109251400 | 43550 | 43400 | 43550 | 43400 | 1543 |
| 394 | 20230717 | 131600 | 23042205700 | 43400 | 43400 | 43450 | 43400 | 1012 |
| 395 | 20230717 | 131500 | 22998281800 | 43400 | 43500 | 43550 | 43400 | 613 |
| 396 | 20230717 | 131400 | 22971654250 | 43500 | 43500 | 43550 | 43450 | 417 |
| 397 | 20230717 | 131300 | 22953523700 | 43600 | 43500 | 43600 | 43400 | 1580 |
| 398 | 20230717 | 131200 | 22884834900 | 43450 | 43450 | 43500 | 43400 | 776 |
| 399 | 20230717 | 131100 | 22851125500 | 43450 | 43400 | 43500 | 43400 | 1927 |
| 400 | 20230717 | 131000 | 22767395950 | 43400 | 43650 | 43650 | 43400 | 4714 |
| 401 | 20230717 | 130900 | 22562188200 | 43700 | 43650 | 43700 | 43650 | 436 |
| 402 | 20230717 | 130800 | 22543147000 | 43600 | 43550 | 43650 | 43550 | 857 |
| 403 | 20230717 | 130700 | 22505781150 | 43550 | 43700 | 43700 | 43550 | 1942 |
| 404 | 20230717 | 130600 | 22421075200 | 43750 | 43650 | 43750 | 43650 | 1647 |
| 405 | 20230717 | 130500 | 22349168550 | 43650 | 43850 | 43850 | 43650 | 1548 |
| 406 | 20230717 | 130400 | 22281503600 | 43800 | 43800 | 43850 | 43750 | 526 |
| 407 | 20230717 | 130300 | 22258461700 | 43850 | 43800 | 43850 | 43750 | 1637 |
| 408 | 20230717 | 130200 | 22186775750 | 43800 | 43900 | 43950 | 43800 | 563 |
| 409 | 20230717 | 130100 | 22162089100 | 43900 | 43900 | 44000 | 43900 | 91 |
| 410 | 20230717 | 130000 | 22158091050 | 43900 | 44050 | 44050 | 43900 | 925 |
| 411 | 20230717 | 125900 | 22117400350 | 44000 | 44050 | 44100 | 44000 | 1487 |
| 412 | 20230717 | 125800 | 22051958000 | 44050 | 44050 | 44100 | 44050 | 191 |
| 413 | 20230717 | 125700 | 22043544250 | 44050 | 44100 | 44100 | 44050 | 231 |
| 414 | 20230717 | 125600 | 22033365650 | 44050 | 44100 | 44100 | 44050 | 424 |
| 415 | 20230717 | 125500 | 22014688350 | 44050 | 44150 | 44150 | 44050 | 320 |
| 416 | 20230717 | 125400 | 22000584950 | 44100 | 44200 | 44200 | 44100 | 963 |
| 417 | 20230717 | 125300 | 21958102500 | 44200 | 44300 | 44300 | 44150 | 2046 |
| 418 | 20230717 | 125200 | 21867684200 | 44300 | 44250 | 44300 | 44250 | 110 |
| 419 | 20230717 | 125100 | 21862816300 | 44300 | 44250 | 44300 | 44150 | 493 |
| 420 | 20230717 | 125000 | 21841009200 | 44250 | 44200 | 44300 | 44200 | 513 |
| 421 | 20230717 | 124900 | 21818315800 | 44200 | 44150 | 44200 | 44150 | 98 |
| 422 | 20230717 | 124800 | 21813984450 | 44200 | 44200 | 44250 | 44200 | 620 |
| 423 | 20230717 | 124700 | 21786567500 | 44100 | 44150 | 44200 | 44100 | 466 |
| 424 | 20230717 | 124600 | 21765992400 | 44150 | 44050 | 44200 | 44050 | 835 |
| 425 | 20230717 | 124500 | 21729134100 | 44000 | 43900 | 44050 | 43900 | 514 |
| 426 | 20230717 | 124400 | 21706524550 | 43900 | 43950 | 43950 | 43850 | 412 |
| 427 | 20230717 | 124300 | 21688436300 | 43850 | 43900 | 44000 | 43850 | 974 |
| 428 | 20230717 | 124200 | 21645639350 | 43900 | 43850 | 43950 | 43850 | 262 |
| 429 | 20230717 | 124100 | 21634132900 | 43850 | 43950 | 43950 | 43850 | 687 |
| 430 | 20230717 | 124000 | 21604007750 | 43850 | 43850 | 43950 | 43800 | 1431 |
| 431 | 20230717 | 123900 | 21541282650 | 43850 | 43850 | 43850 | 43800 | 643 |
| 432 | 20230717 | 123800 | 21513095750 | 43850 | 43900 | 44000 | 43850 | 1527 |
| 433 | 20230717 | 123700 | 21446096800 | 43850 | 43950 | 44000 | 43850 | 1097 |
| 434 | 20230717 | 123600 | 21397906400 | 44000 | 44100 | 44100 | 44000 | 1313 |
| 435 | 20230717 | 123500 | 21340068150 | 44150 | 44100 | 44200 | 44100 | 495 |
| 436 | 20230717 | 123400 | 21318226600 | 44100 | 44000 | 44100 | 44000 | 179 |
| 437 | 20230717 | 123300 | 21310347850 | 44000 | 44000 | 44000 | 43950 | 604 |
| 438 | 20230717 | 123200 | 21283791250 | 44000 | 44050 | 44050 | 44000 | 1124 |
| 439 | 20230717 | 123100 | 21234304000 | 44050 | 44250 | 44250 | 44050 | 492 |
| 440 | 20230717 | 123000 | 21212602100 | 44250 | 44150 | 44300 | 44150 | 170 |
| 441 | 20230717 | 122900 | 21205081400 | 44150 | 44400 | 44400 | 44150 | 782 |
| 442 | 20230717 | 122800 | 21170482950 | 44400 | 44400 | 44450 | 44350 | 823 |
| 443 | 20230717 | 122700 | 21133917700 | 44400 | 44400 | 44450 | 44350 | 1161 |
| 444 | 20230717 | 122600 | 21082359500 | 44400 | 44400 | 44400 | 44350 | 579 |
| 445 | 20230717 | 122500 | 21056652250 | 44400 | 44350 | 44450 | 44350 | 1004 |
| 446 | 20230717 | 122400 | 21012109300 | 44350 | 44350 | 44350 | 44300 | 288 |
| 447 | 20230717 | 122300 | 20999349600 | 44350 | 44100 | 44350 | 44100 | 2679 |
| 448 | 20230717 | 122200 | 20880697850 | 44100 | 44100 | 44100 | 44050 | 1246 |
| 449 | 20230717 | 122100 | 20825754450 | 44100 | 44150 | 44150 | 44050 | 1127 |
| 450 | 20230717 | 122000 | 20776035300 | 44150 | 44200 | 44200 | 44000 | 1365 |
| 451 | 20230717 | 121900 | 20715823550 | 44200 | 44200 | 44250 | 44150 | 310 |
| 452 | 20230717 | 121800 | 20702121850 | 44200 | 44150 | 44250 | 44150 | 204 |
| 453 | 20230717 | 121700 | 20693108350 | 44200 | 44200 | 44250 | 44150 | 350 |
| 454 | 20230717 | 121600 | 20677638150 | 44150 | 44050 | 44150 | 44000 | 1150 |
| 455 | 20230717 | 121500 | 20626926550 | 44000 | 44000 | 44050 | 43950 | 224 |
| 456 | 20230717 | 121400 | 20617078500 | 44050 | 44050 | 44050 | 43800 | 409 |
| 457 | 20230717 | 121300 | 20599139550 | 44000 | 44000 | 44050 | 43850 | 890 |
| 458 | 20230717 | 121200 | 20560045750 | 44000 | 43950 | 44050 | 43950 | 34 |
| 459 | 20230717 | 121100 | 20558549450 | 44050 | 44050 | 44050 | 43950 | 203 |
| 460 | 20230717 | 121000 | 20549610400 | 44050 | 43950 | 44050 | 43900 | 462 |
| 461 | 20230717 | 120900 | 20529322100 | 43950 | 44050 | 44100 | 43900 | 661 |
| 462 | 20230717 | 120800 | 20500244950 | 44000 | 44050 | 44150 | 44000 | 592 |
| 463 | 20230717 | 120700 | 20474164100 | 44050 | 43900 | 44050 | 43900 | 510 |
| 464 | 20230717 | 120600 | 20451720450 | 43900 | 43900 | 43950 | 43900 | 273 |
| 465 | 20230717 | 120500 | 20439730650 | 43900 | 43800 | 43900 | 43800 | 357 |
| 466 | 20230717 | 120400 | 20424087300 | 43950 | 43800 | 43950 | 43800 | 238 |
| 467 | 20230717 | 120300 | 20413662700 | 43800 | 43900 | 44000 | 43750 | 2814 |
| 468 | 20230717 | 120200 | 20290355900 | 43900 | 44000 | 44100 | 43900 | 3778 |
| 469 | 20230717 | 120100 | 20124289550 | 44000 | 44050 | 44100 | 44000 | 1460 |
| 470 | 20230717 | 120000 | 20060028850 | 44050 | 44050 | 44050 | 44000 | 1228 |
| 471 | 20230717 | 115900 | 20005935700 | 44050 | 44100 | 44150 | 44050 | 373 |
| 472 | 20230717 | 115800 | 19989487900 | 44100 | 44050 | 44100 | 44050 | 280 |
| 473 | 20230717 | 115700 | 19977146500 | 44050 | 44200 | 44200 | 44050 | 603 |
| 474 | 20230717 | 115600 | 19950529800 | 44200 | 44250 | 44250 | 44200 | 246 |
| 475 | 20230717 | 115500 | 19939652850 | 44250 | 44150 | 44300 | 44150 | 562 |
| 476 | 20230717 | 115400 | 19914784300 | 44150 | 44100 | 44150 | 44050 | 442 |
| 477 | 20230717 | 115300 | 19895295700 | 44050 | 44150 | 44150 | 44050 | 1790 |
| 478 | 20230717 | 115200 | 19816288300 | 44150 | 44300 | 44300 | 44150 | 768 |
| 479 | 20230717 | 115100 | 19782294700 | 44300 | 44100 | 44350 | 44050 | 314 |
| 480 | 20230717 | 115000 | 19768416950 | 44100 | 44150 | 44150 | 44050 | 1790 |
| 481 | 20230717 | 114900 | 19689465950 | 44150 | 44400 | 44400 | 44150 | 3467 |
| 482 | 20230717 | 114800 | 19535864800 | 44400 | 44550 | 44550 | 44400 | 854 |
| 483 | 20230717 | 114700 | 19497888250 | 44500 | 44600 | 44650 | 44500 | 1608 |
| 484 | 20230717 | 114600 | 19426234050 | 44600 | 44700 | 44700 | 44600 | 2791 |
| 485 | 20230717 | 114500 | 19301561600 | 44750 | 44650 | 44750 | 44600 | 4041 |
| 486 | 20230717 | 114400 | 19120899150 | 44650 | 44500 | 44650 | 44500 | 1639 |
| 487 | 20230717 | 114300 | 19047813600 | 44500 | 44500 | 44550 | 44450 | 1383 |
| 488 | 20230717 | 114200 | 18986279500 | 44500 | 44550 | 44650 | 44500 | 2015 |
| 489 | 20230717 | 114100 | 18896471250 | 44650 | 44450 | 44650 | 44400 | 4316 |
| 490 | 20230717 | 114000 | 18704012250 | 44400 | 44250 | 44400 | 44250 | 1192 |
| 491 | 20230717 | 113900 | 18651143950 | 44250 | 44400 | 44450 | 44250 | 1396 |
| 492 | 20230717 | 113800 | 18589252600 | 44450 | 44450 | 44550 | 44350 | 2415 |
| 493 | 20230717 | 113700 | 18481883700 | 44450 | 44050 | 44450 | 44050 | 1165 |
| 494 | 20230717 | 113600 | 18430258350 | 44150 | 44000 | 44150 | 43950 | 737 |
| 495 | 20230717 | 113500 | 18397825150 | 44050 | 44050 | 44150 | 43900 | 1983 |
| 496 | 20230717 | 113400 | 18310638800 | 44050 | 44150 | 44150 | 44050 | 1150 |
| 497 | 20230717 | 113300 | 18259949400 | 44050 | 44250 | 44250 | 44050 | 2499 |
| 498 | 20230717 | 113200 | 18149621750 | 44250 | 44500 | 44550 | 44200 | 3326 |
| 499 | 20230717 | 113100 | 18001730700 | 44500 | 44600 | 44700 | 44450 | 9925 |
| 500 | 20230717 | 113000 | 17559127450 | 44600 | 44400 | 44650 | 44300 | 13815 |
| 501 | 20230717 | 112900 | 16944634950 | 44400 | 44150 | 44400 | 44100 | 9396 |
| 502 | 20230717 | 112800 | 16528735050 | 44150 | 44050 | 44150 | 44000 | 4629 |
| 503 | 20230717 | 112700 | 16324722400 | 43950 | 43950 | 44050 | 43950 | 2227 |
| 504 | 20230717 | 112600 | 16226737050 | 43950 | 44000 | 44050 | 43950 | 3970 |
| 505 | 20230717 | 112500 | 16052067700 | 44000 | 43850 | 44000 | 43850 | 2250 |
| 506 | 20230717 | 112400 | 15953199000 | 43850 | 43700 | 43950 | 43700 | 2685 |
| 507 | 20230717 | 112300 | 15835400150 | 43800 | 43700 | 43800 | 43700 | 1103 |
| 508 | 20230717 | 112200 | 15787149200 | 43700 | 43700 | 43750 | 43650 | 425 |
| 509 | 20230717 | 112100 | 15768575600 | 43700 | 43600 | 43700 | 43550 | 962 |
| 510 | 20230717 | 112000 | 15726631450 | 43650 | 43650 | 43650 | 43600 | 488 |
| 511 | 20230717 | 111900 | 15705337600 | 43650 | 43700 | 43700 | 43550 | 469 |
| 512 | 20230717 | 111800 | 15684890050 | 43600 | 43750 | 43750 | 43600 | 816 |
| 513 | 20230717 | 111700 | 15649235100 | 43800 | 43700 | 43800 | 43700 | 264 |
| 514 | 20230717 | 111600 | 15637692950 | 43800 | 43800 | 43800 | 43700 | 198 |
| 515 | 20230717 | 111500 | 15629028750 | 43800 | 43800 | 43800 | 43700 | 199 |
| 516 | 20230717 | 111400 | 15620326950 | 43800 | 43700 | 43900 | 43700 | 1027 |
| 517 | 20230717 | 111300 | 15575302450 | 43750 | 43700 | 43750 | 43600 | 148 |
| 518 | 20230717 | 111200 | 15568840900 | 43650 | 43800 | 43800 | 43600 | 350 |
| 519 | 20230717 | 111100 | 15553561700 | 43750 | 43800 | 43800 | 43550 | 2842 |
| 520 | 20230717 | 111000 | 15429356400 | 43750 | 43850 | 43850 | 43750 | 151 |
| 521 | 20230717 | 110900 | 15422742600 | 43850 | 43800 | 43850 | 43750 | 350 |
| 522 | 20230717 | 110800 | 15407413900 | 43800 | 43750 | 43800 | 43750 | 201 |
| 523 | 20230717 | 110700 | 15398619400 | 43800 | 43750 | 43850 | 43750 | 252 |
| 524 | 20230717 | 110600 | 15387582750 | 43750 | 43750 | 43750 | 43700 | 500 |
| 525 | 20230717 | 110500 | 15365717750 | 43700 | 43850 | 43950 | 43700 | 1029 |
| 526 | 20230717 | 110400 | 15320657350 | 43950 | 43900 | 44000 | 43850 | 2043 |
| 527 | 20230717 | 110300 | 15230926250 | 44000 | 43950 | 44000 | 43900 | 1117 |
| 528 | 20230717 | 110200 | 15181829900 | 43950 | 43850 | 43950 | 43800 | 6077 |
| 529 | 20230717 | 110100 | 14914979700 | 43800 | 43750 | 43800 | 43700 | 910 |
| 530 | 20230717 | 110000 | 14875139250 | 43750 | 43750 | 43800 | 43700 | 620 |
| 531 | 20230717 | 105900 | 14848014050 | 43750 | 43700 | 43800 | 43700 | 1641 |
| 532 | 20230717 | 105800 | 14776189750 | 43750 | 43800 | 43850 | 43700 | 1618 |
| 533 | 20230717 | 105700 | 14705375950 | 43800 | 43750 | 43800 | 43700 | 1043 |
| 534 | 20230717 | 105600 | 14659717650 | 43750 | 43800 | 43850 | 43700 | 1537 |
| 535 | 20230717 | 105500 | 14592433400 | 43800 | 43300 | 43850 | 43300 | 4220 |
| 536 | 20230717 | 105400 | 14408302150 | 43350 | 43300 | 43350 | 43250 | 904 |
| 537 | 20230717 | 105300 | 14369159500 | 43350 | 43400 | 43400 | 43300 | 4350 |
| 538 | 20230717 | 105200 | 14180484050 | 43400 | 43450 | 43450 | 43400 | 435 |
| 539 | 20230717 | 105100 | 14161584450 | 43450 | 43450 | 43500 | 43400 | 288 |
| 540 | 20230717 | 105000 | 14149069400 | 43450 | 43450 | 43500 | 43450 | 669 |
| 541 | 20230717 | 104900 | 14119992550 | 43450 | 43550 | 43550 | 43400 | 1460 |
| 542 | 20230717 | 104800 | 14056514400 | 43550 | 43550 | 43600 | 43450 | 2814 |
| 543 | 20230717 | 104700 | 13934015400 | 43550 | 43100 | 43550 | 43050 | 5412 |
| 544 | 20230717 | 104600 | 13699241300 | 43050 | 43000 | 43150 | 43000 | 621 |
| 545 | 20230717 | 104500 | 13672481550 | 43000 | 42950 | 43100 | 42950 | 828 |
| 546 | 20230717 | 104400 | 13636895500 | 42950 | 42850 | 43000 | 42850 | 1234 |
| 547 | 20230717 | 104300 | 13583915250 | 42850 | 42850 | 42900 | 42800 | 162 |
| 548 | 20230717 | 104200 | 13576971700 | 42750 | 42900 | 42900 | 42750 | 736 |
| 549 | 20230717 | 104100 | 13545453400 | 42850 | 42850 | 42850 | 42750 | 1642 |
| 550 | 20230717 | 104000 | 13475214050 | 42750 | 42850 | 42900 | 42750 | 1965 |
| 551 | 20230717 | 103900 | 13391053800 | 42850 | 43050 | 43050 | 42850 | 3103 |
| 552 | 20230717 | 103800 | 13257734900 | 43000 | 43000 | 43050 | 43000 | 1437 |
| 553 | 20230717 | 103700 | 13195939350 | 43000 | 43300 | 43350 | 43000 | 3940 |
| 554 | 20230717 | 103600 | 13025846400 | 43350 | 43350 | 43450 | 43350 | 1025 |
| 555 | 20230717 | 103500 | 12981407150 | 43300 | 43350 | 43350 | 43300 | 1080 |
| 556 | 20230717 | 103400 | 12934627150 | 43350 | 43600 | 43600 | 43350 | 1622 |
| 557 | 20230717 | 103300 | 12864122950 | 43550 | 43650 | 43650 | 43550 | 547 |
| 558 | 20230717 | 103200 | 12840262050 | 43650 | 43700 | 43750 | 43550 | 1157 |
| 559 | 20230717 | 103100 | 12789754700 | 43750 | 43650 | 43750 | 43600 | 189 |
| 560 | 20230717 | 103000 | 12781501350 | 43650 | 43400 | 43650 | 43300 | 713 |
| 561 | 20230717 | 102900 | 12750424350 | 43400 | 43750 | 43850 | 43200 | 9067 |
| 562 | 20230717 | 102800 | 12355711500 | 43750 | 43900 | 43950 | 43750 | 6005 |
| 563 | 20230717 | 102700 | 12092224450 | 43900 | 43950 | 43950 | 43900 | 4750 |
| 564 | 20230717 | 102600 | 11883509550 | 43900 | 43900 | 43950 | 43850 | 2680 |
| 565 | 20230717 | 102500 | 11765859050 | 43900 | 43900 | 43900 | 43850 | 3486 |
| 566 | 20230717 | 102400 | 11612851700 | 43900 | 43750 | 43900 | 43750 | 4471 |
| 567 | 20230717 | 102300 | 11416857400 | 43750 | 43750 | 43800 | 43700 | 1896 |
| 568 | 20230717 | 102200 | 11333884250 | 43700 | 43600 | 43800 | 43600 | 4931 |
| 569 | 20230717 | 102100 | 11118357850 | 43600 | 43700 | 43700 | 43600 | 464 |
| 570 | 20230717 | 102000 | 11098117000 | 43650 | 43500 | 43650 | 43450 | 2992 |
| 571 | 20230717 | 101900 | 10967826350 | 43500 | 43550 | 43600 | 43500 | 609 |
| 572 | 20230717 | 101800 | 10941312500 | 43550 | 43500 | 43600 | 43500 | 831 |
| 573 | 20230717 | 101700 | 10905130200 | 43550 | 43650 | 43650 | 43500 | 1598 |
| 574 | 20230717 | 101600 | 10835524200 | 43600 | 43550 | 43700 | 43550 | 1463 |
| 575 | 20230717 | 101500 | 10771695600 | 43600 | 43550 | 43700 | 43500 | 1829 |
| 576 | 20230717 | 101400 | 10691954950 | 43600 | 43550 | 43600 | 43500 | 1298 |
| 577 | 20230717 | 101300 | 10635402750 | 43550 | 43400 | 43550 | 43300 | 1991 |
| 578 | 20230717 | 101200 | 10548807000 | 43450 | 43300 | 43500 | 43300 | 194 |
| 579 | 20230717 | 101100 | 10540391000 | 43500 | 43400 | 43500 | 43300 | 1138 |
| 580 | 20230717 | 101000 | 10491008650 | 43400 | 43350 | 43450 | 43250 | 1095 |
| 581 | 20230717 | 100900 | 10443597550 | 43300 | 43300 | 43450 | 43300 | 498 |
| 582 | 20230717 | 100800 | 10422016800 | 43300 | 43300 | 43300 | 43250 | 481 |
| 583 | 20230717 | 100700 | 10401202400 | 43300 | 43400 | 43400 | 43250 | 1232 |
| 584 | 20230717 | 100600 | 10347854600 | 43250 | 43200 | 43400 | 43200 | 808 |
| 585 | 20230717 | 100500 | 10312887350 | 43250 | 43450 | 43450 | 43200 | 3414 |
| 586 | 20230717 | 100400 | 10165020650 | 43450 | 43400 | 43450 | 43400 | 561 |
| 587 | 20230717 | 100300 | 10140648250 | 43400 | 43350 | 43450 | 43350 | 1930 |
| 588 | 20230717 | 100200 | 10056885250 | 43400 | 43300 | 43400 | 43300 | 744 |
| 589 | 20230717 | 100100 | 10024608000 | 43300 | 43250 | 43300 | 43250 | 2205 |
| 590 | 20230717 | 100000 | 9929141800 | 43250 | 43250 | 43250 | 43200 | 960 |
| 591 | 20230717 | 095900 | 9887634500 | 43250 | 43500 | 43500 | 43200 | 3351 |
| 592 | 20230717 | 095800 | 9742282700 | 43500 | 43450 | 43500 | 43450 | 1327 |
| 593 | 20230717 | 095700 | 9684616050 | 43500 | 43500 | 43600 | 43350 | 3150 |
| 594 | 20230717 | 095600 | 9547630900 | 43600 | 43600 | 43750 | 43450 | 12082 |
| 595 | 20230717 | 095500 | 9019999100 | 43650 | 43300 | 43650 | 43300 | 10386 |
| 596 | 20230717 | 095400 | 8568464950 | 43350 | 43100 | 43350 | 43100 | 2362 |
| 597 | 20230717 | 095300 | 8466365100 | 43100 | 42900 | 43100 | 42850 | 515 |
| 598 | 20230717 | 095200 | 8444198700 | 42950 | 42800 | 42950 | 42800 | 1011 |
| 599 | 20230717 | 095100 | 8400881900 | 42800 | 42850 | 42900 | 42700 | 2040 |
| 600 | 20230717 | 095000 | 8313594650 | 42900 | 43150 | 43200 | 42700 | 7587 |
| 601 | 20230717 | 094900 | 7988149250 | 43150 | 42950 | 43150 | 42950 | 590 |
| 602 | 20230717 | 094800 | 7962754100 | 43100 | 43000 | 43150 | 43000 | 2279 |
| 603 | 20230717 | 094700 | 7864682850 | 43000 | 42950 | 43000 | 42900 | 631 |
| 604 | 20230717 | 094600 | 7837574750 | 42950 | 42950 | 43000 | 42950 | 1455 |
| 605 | 20230717 | 094500 | 7775049650 | 43000 | 42900 | 43000 | 42900 | 829 |
| 606 | 20230717 | 094400 | 7739464200 | 42900 | 42950 | 43000 | 42900 | 892 |
| 607 | 20230717 | 094300 | 7701150700 | 43000 | 42900 | 43000 | 42800 | 972 |
| 608 | 20230717 | 094200 | 7659404300 | 42900 | 43000 | 43000 | 42900 | 345 |
| 609 | 20230717 | 094100 | 7644592000 | 43000 | 42700 | 43000 | 42650 | 1414 |
| 610 | 20230717 | 094000 | 7584032850 | 42700 | 42450 | 42700 | 42400 | 2559 |
| 611 | 20230717 | 093900 | 7475380350 | 42400 | 42700 | 42900 | 42400 | 5928 |
| 612 | 20230717 | 093800 | 7222619850 | 42750 | 43200 | 43200 | 42750 | 4329 |
| 613 | 20230717 | 093700 | 7036953850 | 43150 | 43200 | 43200 | 43050 | 1845 |
| 614 | 20230717 | 093600 | 6957421050 | 43200 | 43100 | 43200 | 43000 | 1620 |
| 615 | 20230717 | 093500 | 6887542900 | 43100 | 42950 | 43150 | 42950 | 1521 |
| 616 | 20230717 | 093400 | 6822073500 | 43000 | 43150 | 43200 | 43000 | 2398 |
| 617 | 20230717 | 093300 | 6718876800 | 43000 | 42850 | 43250 | 42850 | 1157 |
| 618 | 20230717 | 093200 | 6669046150 | 42800 | 42900 | 42950 | 42800 | 3332 |
| 619 | 20230717 | 093100 | 6526145200 | 42900 | 43350 | 43500 | 42900 | 7552 |
| 620 | 20230717 | 093000 | 6200185750 | 43450 | 43150 | 43500 | 43100 | 8859 |
| 621 | 20230717 | 092900 | 5816007500 | 43150 | 43200 | 43200 | 43050 | 3852 |
| 622 | 20230717 | 092800 | 5649814400 | 43200 | 43150 | 43250 | 43000 | 3525 |
| 623 | 20230717 | 092700 | 5497888700 | 43250 | 43150 | 43400 | 43100 | 9483 |
| 624 | 20230717 | 092600 | 5087284850 | 43150 | 43050 | 43150 | 42750 | 5838 |
| 625 | 20230717 | 092500 | 4836304400 | 43100 | 43000 | 43100 | 42800 | 10707 |
| 626 | 20230717 | 092400 | 4376381250 | 43050 | 42900 | 43050 | 42800 | 10796 |
| 627 | 20230717 | 092300 | 3912710300 | 42950 | 42600 | 42950 | 42600 | 2890 |
| 628 | 20230717 | 092200 | 3789117450 | 42600 | 42550 | 42700 | 42550 | 2429 |
| 629 | 20230717 | 092100 | 3685536150 | 42650 | 42750 | 42750 | 42550 | 3563 |
| 630 | 20230717 | 092000 | 3533637100 | 42700 | 42950 | 42950 | 42600 | 4731 |
| 631 | 20230717 | 091900 | 3331334100 | 42900 | 42750 | 43000 | 42650 | 9532 |
| 632 | 20230717 | 091800 | 2923103800 | 42750 | 42550 | 42800 | 42550 | 7910 |
| 633 | 20230717 | 091700 | 2585674500 | 42550 | 42200 | 42550 | 42150 | 2266 |
| 634 | 20230717 | 091600 | 2489574250 | 42150 | 42250 | 42250 | 42050 | 2219 |
| 635 | 20230717 | 091500 | 2396001400 | 42200 | 42150 | 42300 | 42050 | 2448 |
| 636 | 20230717 | 091400 | 2292755150 | 42150 | 42300 | 42300 | 42100 | 3064 |
| 637 | 20230717 | 091300 | 2163527550 | 42300 | 42350 | 42450 | 42250 | 4351 |
| 638 | 20230717 | 091200 | 1979328450 | 42350 | 42150 | 42350 | 42150 | 1147 |
| 639 | 20230717 | 091100 | 1930899800 | 42150 | 41900 | 42200 | 41850 | 896 |
| 640 | 20230717 | 091000 | 1893289350 | 41900 | 42100 | 42200 | 41850 | 1740 |
| 641 | 20230717 | 090900 | 1820316750 | 42200 | 42250 | 42250 | 41900 | 1469 |
| 642 | 20230717 | 090800 | 1758467350 | 42150 | 41900 | 42150 | 41900 | 1951 |
| 643 | 20230717 | 090700 | 1676552450 | 42100 | 41700 | 42100 | 41600 | 1959 |
| 644 | 20230717 | 090600 | 1594724100 | 41700 | 42200 | 42350 | 41700 | 6216 |
| 645 | 20230717 | 090500 | 1333803100 | 42250 | 42150 | 42500 | 42100 | 4475 |
| 646 | 20230717 | 090400 | 1144484150 | 42150 | 42150 | 42500 | 42150 | 5494 |
| 647 | 20230717 | 090300 | 912370300 | 42150 | 42050 | 42150 | 42000 | 1469 |
| 648 | 20230717 | 090200 | 850583650 | 42050 | 42050 | 42100 | 41700 | 5317 |
| 649 | 20230717 | 090100 | 627784850 | 42050 | 41400 | 42050 | 41350 | 4467 |
| 650 | 20230717 | 090000 | 441635950 | 41400 | 41600 | 41800 | 41400 | 10500 |