36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 202400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 3 | 20230713 | 202300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20230713 | 202200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20230713 | 202100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20230713 | 202000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20230713 | 201900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20230713 | 201800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20230713 | 201700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20230713 | 201600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20230713 | 201500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20230713 | 201400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20230713 | 201300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20230713 | 201200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20230713 | 201100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20230713 | 201000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20230713 | 200900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20230713 | 200800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20230713 | 200700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20230713 | 200600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20230713 | 200500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20230713 | 200400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20230713 | 200300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20230713 | 200200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20230713 | 200100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20230713 | 200000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20230713 | 195900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20230713 | 195800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20230713 | 195700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20230713 | 195600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20230713 | 195500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20230713 | 195400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 33 | 20230713 | 195300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20230713 | 195200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20230713 | 195100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20230713 | 195000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20230713 | 194900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20230713 | 194800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20230713 | 194700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20230713 | 194600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20230713 | 194500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20230713 | 194400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20230713 | 194300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20230713 | 194200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20230713 | 194100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20230713 | 194000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20230713 | 193900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20230713 | 193800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20230713 | 193700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20230713 | 193600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20230713 | 193500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20230713 | 193400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20230713 | 193300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20230713 | 193200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20230713 | 193100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20230713 | 193000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20230713 | 192900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20230713 | 192800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20230713 | 192700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20230713 | 192600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20230713 | 192500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20230713 | 192400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 63 | 20230713 | 192300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20230713 | 192200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20230713 | 192100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20230713 | 192000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20230713 | 191900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20230713 | 191800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20230713 | 191700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20230713 | 191600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20230713 | 191500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20230713 | 191400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20230713 | 191300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20230713 | 191200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20230713 | 191100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20230713 | 191000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20230713 | 190900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20230713 | 190800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20230713 | 190700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20230713 | 190600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20230713 | 190500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20230713 | 190400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20230713 | 190300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20230713 | 190200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20230713 | 190100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20230713 | 190000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20230713 | 185900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20230713 | 185800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20230713 | 185700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20230713 | 185600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20230713 | 185500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20230713 | 185400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 93 | 20230713 | 185300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20230713 | 185200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20230713 | 185100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20230713 | 185000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20230713 | 184900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20230713 | 184800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20230713 | 184700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20230713 | 184600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20230713 | 184500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20230713 | 184400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20230713 | 184300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20230713 | 184200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20230713 | 184100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20230713 | 184000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20230713 | 183900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20230713 | 183800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20230713 | 183700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20230713 | 183600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20230713 | 183500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20230713 | 183400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20230713 | 183300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20230713 | 183200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20230713 | 183100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20230713 | 183000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20230713 | 182900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20230713 | 182800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20230713 | 182700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20230713 | 182600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20230713 | 182500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20230713 | 182400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 123 | 20230713 | 182300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20230713 | 182200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20230713 | 182100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20230713 | 182000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20230713 | 181900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20230713 | 181800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20230713 | 181700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20230713 | 181600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20230713 | 181500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20230713 | 181400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20230713 | 181300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20230713 | 181200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20230713 | 181100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20230713 | 181000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20230713 | 180900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20230713 | 180800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20230713 | 180700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20230713 | 180600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20230713 | 180500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20230713 | 180400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20230713 | 180300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20230713 | 180200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20230713 | 180100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20230713 | 180000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20230713 | 175900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20230713 | 175800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20230713 | 175700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20230713 | 175600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20230713 | 175500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20230713 | 175400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 153 | 20230713 | 175300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20230713 | 175200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20230713 | 175100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20230713 | 175000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20230713 | 174900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20230713 | 174800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20230713 | 174700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20230713 | 174600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20230713 | 174500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20230713 | 174400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20230713 | 174300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20230713 | 174200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20230713 | 174100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20230713 | 174000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20230713 | 173900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20230713 | 173800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20230713 | 173700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20230713 | 173600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20230713 | 173500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20230713 | 173400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20230713 | 173300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20230713 | 173200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20230713 | 173100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20230713 | 173000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20230713 | 172900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20230713 | 172800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20230713 | 172700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20230713 | 172600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20230713 | 172500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20230713 | 172400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 183 | 20230713 | 172300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20230713 | 172200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20230713 | 172100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20230713 | 172000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20230713 | 171900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20230713 | 171800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20230713 | 171700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20230713 | 171600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20230713 | 171500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20230713 | 171400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20230713 | 171300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20230713 | 171200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20230713 | 171100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20230713 | 171000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20230713 | 170900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20230713 | 170800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20230713 | 170700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20230713 | 170600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20230713 | 170500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20230713 | 170400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20230713 | 170300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20230713 | 170200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20230713 | 170100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20230713 | 170000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20230713 | 165900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20230713 | 165800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20230713 | 165700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20230713 | 165600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20230713 | 165500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20230713 | 165400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 213 | 20230713 | 165300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20230713 | 165200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20230713 | 165100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20230713 | 165000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20230713 | 164900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20230713 | 164800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20230713 | 164700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20230713 | 164600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20230713 | 164500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20230713 | 164400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20230713 | 164300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20230713 | 164200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20230713 | 164100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20230713 | 164000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20230713 | 163900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20230713 | 163800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20230713 | 163700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20230713 | 163600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20230713 | 163500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20230713 | 163400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20230713 | 163300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20230713 | 163200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20230713 | 163100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20230713 | 163000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20230713 | 162900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20230713 | 162800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20230713 | 162700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20230713 | 162600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20230713 | 162500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 242 | 20230713 | 162400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 243 | 20230713 | 162300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 244 | 20230713 | 162200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 245 | 20230713 | 162100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 246 | 20230713 | 162000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 247 | 20230713 | 161900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 248 | 20230713 | 161800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 249 | 20230713 | 161700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 250 | 20230713 | 161600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 251 | 20230713 | 161500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 252 | 20230713 | 161400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 253 | 20230713 | 161300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 254 | 20230713 | 161200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 255 | 20230713 | 161100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 256 | 20230713 | 161000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 257 | 20230713 | 160900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 258 | 20230713 | 160800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 259 | 20230713 | 160700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 260 | 20230713 | 160600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 261 | 20230713 | 160500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 262 | 20230713 | 160400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 263 | 20230713 | 160300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 264 | 20230713 | 160200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 265 | 20230713 | 160100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 266 | 20230713 | 160000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 267 | 20230713 | 155900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 268 | 20230713 | 155800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 269 | 20230713 | 155700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 270 | 20230713 | 155600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 271 | 20230713 | 155500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 272 | 20230713 | 155400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 273 | 20230713 | 155300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 274 | 20230713 | 155200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 275 | 20230713 | 155100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 276 | 20230713 | 155000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 277 | 20230713 | 154900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 278 | 20230713 | 154800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 279 | 20230713 | 154700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 280 | 20230713 | 154600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 281 | 20230713 | 154500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 282 | 20230713 | 154400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 283 | 20230713 | 154300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 284 | 20230713 | 154200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 285 | 20230713 | 154100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 286 | 20230713 | 154000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 287 | 20230713 | 153900 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 288 | 20230713 | 153800 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 289 | 20230713 | 153700 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 290 | 20230713 | 153600 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 291 | 20230713 | 153500 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 292 | 20230713 | 153400 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 293 | 20230713 | 153300 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 294 | 20230713 | 153200 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 295 | 20230713 | 153100 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 0 |
| 296 | 20230713 | 153000 | 7509798800 | 31650 | 31650 | 31650 | 31650 | 8217 |
| 297 | 20230713 | 152900 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 298 | 20230713 | 152800 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 299 | 20230713 | 152700 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 300 | 20230713 | 152600 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 301 | 20230713 | 152500 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 302 | 20230713 | 152400 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 303 | 20230713 | 152300 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 304 | 20230713 | 152200 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 305 | 20230713 | 152100 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 306 | 20230713 | 152000 | 7249730750 | 31600 | 31600 | 31600 | 31600 | 0 |
| 307 | 20230713 | 151900 | 7249730750 | 31600 | 31650 | 31650 | 31600 | 619 |
| 308 | 20230713 | 151800 | 7230159950 | 31650 | 31650 | 31650 | 31600 | 349 |
| 309 | 20230713 | 151700 | 7219125400 | 31600 | 31600 | 31650 | 31600 | 305 |
| 310 | 20230713 | 151600 | 7209480750 | 31650 | 31650 | 31650 | 31600 | 361 |
| 311 | 20230713 | 151500 | 7198070200 | 31600 | 31650 | 31650 | 31600 | 226 |
| 312 | 20230713 | 151400 | 7190919000 | 31650 | 31650 | 31650 | 31650 | 432 |
| 313 | 20230713 | 151300 | 7177246200 | 31650 | 31700 | 31700 | 31600 | 475 |
| 314 | 20230713 | 151200 | 7162222150 | 31700 | 31650 | 31700 | 31650 | 427 |
| 315 | 20230713 | 151100 | 7148705750 | 31650 | 31650 | 31650 | 31600 | 701 |
| 316 | 20230713 | 151000 | 7126520550 | 31650 | 31650 | 31650 | 31600 | 517 |
| 317 | 20230713 | 150900 | 7110157900 | 31650 | 31650 | 31650 | 31600 | 1487 |
| 318 | 20230713 | 150800 | 7063095800 | 31650 | 31600 | 31650 | 31600 | 177 |
| 319 | 20230713 | 150700 | 7057495300 | 31600 | 31650 | 31650 | 31600 | 252 |
| 320 | 20230713 | 150600 | 7049525400 | 31650 | 31650 | 31650 | 31600 | 43 |
| 321 | 20230713 | 150500 | 7048165900 | 31650 | 31700 | 31700 | 31650 | 372 |
| 322 | 20230713 | 150400 | 7036391750 | 31650 | 31700 | 31750 | 31650 | 617 |
| 323 | 20230713 | 150300 | 7016848950 | 31700 | 31700 | 31700 | 31650 | 93 |
| 324 | 20230713 | 150200 | 7013901150 | 31650 | 31700 | 31700 | 31600 | 259 |
| 325 | 20230713 | 150100 | 7005696450 | 31700 | 31650 | 31700 | 31650 | 136 |
| 326 | 20230713 | 150000 | 7001390650 | 31700 | 31700 | 31750 | 31650 | 301 |
| 327 | 20230713 | 145900 | 6991850650 | 31750 | 31600 | 31750 | 31600 | 390 |
| 328 | 20230713 | 145800 | 6979497950 | 31650 | 31750 | 31750 | 31650 | 1592 |
| 329 | 20230713 | 145700 | 6929099750 | 31750 | 31800 | 31800 | 31750 | 582 |
| 330 | 20230713 | 145600 | 6910614350 | 31800 | 31750 | 31800 | 31750 | 254 |
| 331 | 20230713 | 145500 | 6902537400 | 31800 | 31750 | 31800 | 31750 | 516 |
| 332 | 20230713 | 145400 | 6886136900 | 31800 | 31750 | 31800 | 31750 | 380 |
| 333 | 20230713 | 145300 | 6874071600 | 31750 | 31750 | 31750 | 31700 | 64 |
| 334 | 20230713 | 145200 | 6872042600 | 31700 | 31700 | 31750 | 31700 | 327 |
| 335 | 20230713 | 145100 | 6861671250 | 31750 | 31800 | 31800 | 31700 | 1099 |
| 336 | 20230713 | 145000 | 6826786250 | 31800 | 31750 | 31800 | 31750 | 182 |
| 337 | 20230713 | 144900 | 6821001200 | 31800 | 31750 | 31800 | 31700 | 2154 |
| 338 | 20230713 | 144800 | 6752610000 | 31700 | 31700 | 31750 | 31700 | 98 |
| 339 | 20230713 | 144700 | 6749503350 | 31750 | 31700 | 31750 | 31700 | 330 |
| 340 | 20230713 | 144600 | 6739031150 | 31700 | 31700 | 31750 | 31700 | 375 |
| 341 | 20230713 | 144500 | 6727142750 | 31700 | 31700 | 31750 | 31700 | 892 |
| 342 | 20230713 | 144400 | 6698830400 | 31700 | 31750 | 31750 | 31700 | 133 |
| 343 | 20230713 | 144300 | 6694613800 | 31700 | 31700 | 31700 | 31700 | 262 |
| 344 | 20230713 | 144200 | 6686308400 | 31700 | 31700 | 31750 | 31700 | 752 |
| 345 | 20230713 | 144100 | 6662464550 | 31700 | 31700 | 31750 | 31700 | 197 |
| 346 | 20230713 | 144000 | 6656219300 | 31700 | 31700 | 31750 | 31700 | 369 |
| 347 | 20230713 | 143900 | 6644507950 | 31700 | 31750 | 31750 | 31700 | 260 |
| 348 | 20230713 | 143800 | 6636265450 | 31700 | 31750 | 31750 | 31700 | 757 |
| 349 | 20230713 | 143700 | 6612262750 | 31750 | 31700 | 31750 | 31700 | 188 |
| 350 | 20230713 | 143600 | 6606301950 | 31700 | 31700 | 31750 | 31700 | 424 |
| 351 | 20230713 | 143500 | 6592847450 | 31750 | 31700 | 31750 | 31700 | 237 |
| 352 | 20230713 | 143400 | 6585333850 | 31650 | 31700 | 31700 | 31650 | 1492 |
| 353 | 20230713 | 143300 | 6538038500 | 31650 | 31650 | 31700 | 31650 | 79 |
| 354 | 20230713 | 143200 | 6535536850 | 31700 | 31650 | 31700 | 31650 | 271 |
| 355 | 20230713 | 143100 | 6526954250 | 31700 | 31650 | 31700 | 31600 | 824 |
| 356 | 20230713 | 143000 | 6500874500 | 31650 | 31600 | 31650 | 31600 | 206 |
| 357 | 20230713 | 142900 | 6494362000 | 31650 | 31600 | 31650 | 31600 | 124 |
| 358 | 20230713 | 142800 | 6490443500 | 31600 | 31600 | 31600 | 31600 | 158 |
| 359 | 20230713 | 142700 | 6485450700 | 31600 | 31600 | 31700 | 31600 | 1126 |
| 360 | 20230713 | 142600 | 6449820400 | 31600 | 31550 | 31650 | 31550 | 321 |
| 361 | 20230713 | 142500 | 6439678700 | 31550 | 31550 | 31600 | 31500 | 1449 |
| 362 | 20230713 | 142400 | 6393926750 | 31500 | 31550 | 31550 | 31500 | 254 |
| 363 | 20230713 | 142300 | 6385924850 | 31500 | 31600 | 31600 | 31500 | 278 |
| 364 | 20230713 | 142200 | 6377158750 | 31550 | 31500 | 31600 | 31500 | 356 |
| 365 | 20230713 | 142100 | 6365933600 | 31550 | 31550 | 31550 | 31500 | 241 |
| 366 | 20230713 | 142000 | 6358335700 | 31550 | 31550 | 31550 | 31450 | 428 |
| 367 | 20230713 | 141900 | 6344847900 | 31550 | 31600 | 31600 | 31500 | 475 |
| 368 | 20230713 | 141800 | 6329866300 | 31600 | 31500 | 31600 | 31500 | 1921 |
| 369 | 20230713 | 141700 | 6269268650 | 31500 | 31450 | 31550 | 31450 | 446 |
| 370 | 20230713 | 141600 | 6255227250 | 31450 | 31450 | 31500 | 31450 | 341 |
| 371 | 20230713 | 141500 | 6244495050 | 31450 | 31500 | 31500 | 31450 | 200 |
| 372 | 20230713 | 141400 | 6238201200 | 31500 | 31500 | 31500 | 31450 | 323 |
| 373 | 20230713 | 141300 | 6228032000 | 31500 | 31550 | 31550 | 31450 | 366 |
| 374 | 20230713 | 141200 | 6216504250 | 31450 | 31500 | 31500 | 31450 | 732 |
| 375 | 20230713 | 141100 | 6193460550 | 31500 | 31500 | 31600 | 31500 | 165 |
| 376 | 20230713 | 141000 | 6188260050 | 31500 | 31550 | 31600 | 31500 | 587 |
| 377 | 20230713 | 140900 | 6169743900 | 31550 | 31550 | 31600 | 31550 | 176 |
| 378 | 20230713 | 140800 | 6164190850 | 31550 | 31550 | 31550 | 31500 | 217 |
| 379 | 20230713 | 140700 | 6157345200 | 31500 | 31550 | 31550 | 31450 | 547 |
| 380 | 20230713 | 140600 | 6140111200 | 31550 | 31500 | 31550 | 31500 | 218 |
| 381 | 20230713 | 140500 | 6133240500 | 31550 | 31550 | 31600 | 31550 | 588 |
| 382 | 20230713 | 140400 | 6114688800 | 31550 | 31550 | 31600 | 31550 | 95 |
| 383 | 20230713 | 140300 | 6111690450 | 31550 | 31600 | 31600 | 31550 | 481 |
| 384 | 20230713 | 140200 | 6096500650 | 31600 | 31650 | 31650 | 31600 | 158 |
| 385 | 20230713 | 140100 | 6091505000 | 31600 | 31650 | 31650 | 31600 | 346 |
| 386 | 20230713 | 140000 | 6080565600 | 31600 | 31500 | 31600 | 31500 | 1815 |
| 387 | 20230713 | 135900 | 6023267200 | 31500 | 31500 | 31550 | 31500 | 388 |
| 388 | 20230713 | 135800 | 6011044950 | 31500 | 31450 | 31500 | 31450 | 206 |
| 389 | 20230713 | 135700 | 6004559850 | 31450 | 31400 | 31450 | 31400 | 94 |
| 390 | 20230713 | 135600 | 6001606200 | 31450 | 31450 | 31500 | 31400 | 185 |
| 391 | 20230713 | 135500 | 5995790400 | 31450 | 31450 | 31500 | 31400 | 194 |
| 392 | 20230713 | 135400 | 5989692400 | 31450 | 31450 | 31500 | 31400 | 1519 |
| 393 | 20230713 | 135300 | 5941925050 | 31450 | 31400 | 31450 | 31400 | 445 |
| 394 | 20230713 | 135200 | 5927930850 | 31400 | 31500 | 31500 | 31400 | 1958 |
| 395 | 20230713 | 135100 | 5866303700 | 31450 | 31500 | 31500 | 31450 | 27 |
| 396 | 20230713 | 135000 | 5865453900 | 31450 | 31500 | 31500 | 31450 | 176 |
| 397 | 20230713 | 134900 | 5859913350 | 31500 | 31500 | 31500 | 31450 | 189 |
| 398 | 20230713 | 134800 | 5853961350 | 31500 | 31600 | 31600 | 31450 | 223 |
| 399 | 20230713 | 134700 | 5846929950 | 31600 | 31650 | 31700 | 31600 | 600 |
| 400 | 20230713 | 134600 | 5827953600 | 31650 | 31650 | 31700 | 31650 | 749 |
| 401 | 20230713 | 134500 | 5804247350 | 31650 | 31650 | 31650 | 31600 | 294 |
| 402 | 20230713 | 134400 | 5794944150 | 31650 | 31650 | 31650 | 31600 | 279 |
| 403 | 20230713 | 134300 | 5786115350 | 31650 | 31600 | 31650 | 31550 | 280 |
| 404 | 20230713 | 134200 | 5777267850 | 31600 | 31600 | 31600 | 31550 | 513 |
| 405 | 20230713 | 134100 | 5761058300 | 31600 | 31550 | 31600 | 31550 | 165 |
| 406 | 20230713 | 134000 | 5755846450 | 31600 | 31550 | 31600 | 31500 | 673 |
| 407 | 20230713 | 133900 | 5734614050 | 31500 | 31550 | 31550 | 31500 | 398 |
| 408 | 20230713 | 133800 | 5722064500 | 31500 | 31500 | 31550 | 31500 | 216 |
| 409 | 20230713 | 133700 | 5715251900 | 31500 | 31500 | 31550 | 31500 | 114 |
| 410 | 20230713 | 133600 | 5711660250 | 31550 | 31550 | 31550 | 31500 | 344 |
| 411 | 20230713 | 133500 | 5700817550 | 31500 | 31550 | 31550 | 31500 | 35 |
| 412 | 20230713 | 133400 | 5699714000 | 31550 | 31500 | 31550 | 31500 | 312 |
| 413 | 20230713 | 133300 | 5689874800 | 31500 | 31550 | 31550 | 31450 | 1638 |
| 414 | 20230713 | 133200 | 5638215850 | 31550 | 31550 | 31600 | 31550 | 581 |
| 415 | 20230713 | 133100 | 5619884550 | 31600 | 31600 | 31600 | 31550 | 323 |
| 416 | 20230713 | 133000 | 5609678000 | 31600 | 31550 | 31600 | 31550 | 378 |
| 417 | 20230713 | 132900 | 5597736450 | 31550 | 31500 | 31600 | 31500 | 1329 |
| 418 | 20230713 | 132800 | 5555858500 | 31450 | 31400 | 31500 | 31400 | 283 |
| 419 | 20230713 | 132700 | 5546959100 | 31400 | 31450 | 31450 | 31400 | 1626 |
| 420 | 20230713 | 132600 | 5495839250 | 31450 | 31550 | 31550 | 31450 | 701 |
| 421 | 20230713 | 132500 | 5473764450 | 31500 | 31500 | 31550 | 31500 | 141 |
| 422 | 20230713 | 132400 | 5469317350 | 31500 | 31500 | 31550 | 31500 | 194 |
| 423 | 20230713 | 132300 | 5463206000 | 31500 | 31500 | 31550 | 31450 | 184 |
| 424 | 20230713 | 132200 | 5457410850 | 31500 | 31500 | 31500 | 31450 | 272 |
| 425 | 20230713 | 132100 | 5448849400 | 31450 | 31400 | 31500 | 31350 | 834 |
| 426 | 20230713 | 132000 | 5422636700 | 31400 | 31300 | 31400 | 31300 | 629 |
| 427 | 20230713 | 131900 | 5402918050 | 31350 | 31300 | 31350 | 31300 | 406 |
| 428 | 20230713 | 131800 | 5390209300 | 31300 | 31250 | 31350 | 31250 | 39 |
| 429 | 20230713 | 131700 | 5388987950 | 31250 | 31300 | 31350 | 31250 | 287 |
| 430 | 20230713 | 131600 | 5379998950 | 31300 | 31350 | 31350 | 31300 | 301 |
| 431 | 20230713 | 131500 | 5370566750 | 31300 | 31250 | 31300 | 31250 | 601 |
| 432 | 20230713 | 131400 | 5351761550 | 31250 | 31250 | 31300 | 31200 | 796 |
| 433 | 20230713 | 131300 | 5326888450 | 31200 | 31250 | 31300 | 31200 | 1019 |
| 434 | 20230713 | 131200 | 5295042350 | 31300 | 31300 | 31300 | 31250 | 121 |
| 435 | 20230713 | 131100 | 5291255100 | 31300 | 31250 | 31300 | 31250 | 386 |
| 436 | 20230713 | 131000 | 5279180500 | 31300 | 31250 | 31300 | 31200 | 687 |
| 437 | 20230713 | 130900 | 5257724150 | 31200 | 31250 | 31250 | 31200 | 37 |
| 438 | 20230713 | 130800 | 5256569100 | 31250 | 31250 | 31250 | 31200 | 130 |
| 439 | 20230713 | 130700 | 5252507100 | 31250 | 31250 | 31250 | 31250 | 27 |
| 440 | 20230713 | 130600 | 5251663350 | 31250 | 31250 | 31300 | 31200 | 864 |
| 441 | 20230713 | 130500 | 5224688550 | 31250 | 31250 | 31300 | 31200 | 317 |
| 442 | 20230713 | 130400 | 5214782050 | 31200 | 31200 | 31250 | 31150 | 1068 |
| 443 | 20230713 | 130300 | 5181460600 | 31200 | 31150 | 31200 | 31150 | 59 |
| 444 | 20230713 | 130200 | 5179621700 | 31150 | 31200 | 31200 | 31150 | 319 |
| 445 | 20230713 | 130100 | 5169683850 | 31200 | 31200 | 31250 | 31150 | 43 |
| 446 | 20230713 | 130000 | 5168342050 | 31150 | 31250 | 31250 | 31150 | 2205 |
| 447 | 20230713 | 125900 | 5099524400 | 31250 | 31250 | 31250 | 31250 | 167 |
| 448 | 20230713 | 125800 | 5094305650 | 31300 | 31300 | 31300 | 31250 | 74 |
| 449 | 20230713 | 125700 | 5091991400 | 31300 | 31300 | 31300 | 31250 | 152 |
| 450 | 20230713 | 125600 | 5087234300 | 31300 | 31250 | 31300 | 31250 | 187 |
| 451 | 20230713 | 125500 | 5081384950 | 31250 | 31250 | 31250 | 31250 | 5 |
| 452 | 20230713 | 125400 | 5081228700 | 31300 | 31250 | 31300 | 31250 | 35 |
| 453 | 20230713 | 125300 | 5080134500 | 31300 | 31300 | 31300 | 31300 | 11 |
| 454 | 20230713 | 125200 | 5079790200 | 31250 | 31300 | 31300 | 31250 | 61 |
| 455 | 20230713 | 125100 | 5077882100 | 31300 | 31300 | 31300 | 31300 | 115 |
| 456 | 20230713 | 125000 | 5074282600 | 31300 | 31250 | 31300 | 31250 | 28 |
| 457 | 20230713 | 124900 | 5073407550 | 31250 | 31250 | 31300 | 31250 | 223 |
| 458 | 20230713 | 124800 | 5066436350 | 31250 | 31250 | 31250 | 31200 | 790 |
| 459 | 20230713 | 124700 | 5041749750 | 31250 | 31200 | 31250 | 31200 | 23 |
| 460 | 20230713 | 124600 | 5041031400 | 31250 | 31200 | 31250 | 31200 | 286 |
| 461 | 20230713 | 124500 | 5032104050 | 31200 | 31250 | 31250 | 31200 | 20 |
| 462 | 20230713 | 124400 | 5031479550 | 31250 | 31200 | 31250 | 31200 | 9 |
| 463 | 20230713 | 124300 | 5031198450 | 31200 | 31250 | 31250 | 31200 | 58 |
| 464 | 20230713 | 124200 | 5029388350 | 31250 | 31200 | 31250 | 31200 | 27 |
| 465 | 20230713 | 124100 | 5028545450 | 31200 | 31250 | 31250 | 31200 | 178 |
| 466 | 20230713 | 124000 | 5022983900 | 31300 | 31250 | 31300 | 31250 | 185 |
| 467 | 20230713 | 123900 | 5017201400 | 31300 | 31250 | 31300 | 31250 | 162 |
| 468 | 20230713 | 123800 | 5012137500 | 31300 | 31300 | 31300 | 31250 | 20 |
| 469 | 20230713 | 123700 | 5011512050 | 31250 | 31300 | 31300 | 31250 | 80 |
| 470 | 20230713 | 123600 | 5009011800 | 31250 | 31250 | 31300 | 31250 | 22 |
| 471 | 20230713 | 123500 | 5008324250 | 31250 | 31250 | 31300 | 31250 | 111 |
| 472 | 20230713 | 123400 | 5004855350 | 31300 | 31250 | 31300 | 31200 | 509 |
| 473 | 20230713 | 123300 | 4988948250 | 31300 | 31250 | 31300 | 31250 | 690 |
| 474 | 20230713 | 123200 | 4967380400 | 31250 | 31250 | 31250 | 31200 | 233 |
| 475 | 20230713 | 123100 | 4960099500 | 31200 | 31200 | 31200 | 31200 | 74 |
| 476 | 20230713 | 123000 | 4957790700 | 31200 | 31200 | 31250 | 31200 | 177 |
| 477 | 20230713 | 122900 | 4952262600 | 31200 | 31150 | 31200 | 31150 | 1361 |
| 478 | 20230713 | 122800 | 4909811600 | 31150 | 31150 | 31150 | 31150 | 9 |
| 479 | 20230713 | 122700 | 4909531250 | 31150 | 31150 | 31150 | 31150 | 73 |
| 480 | 20230713 | 122600 | 4907257300 | 31150 | 31200 | 31200 | 31150 | 127 |
| 481 | 20230713 | 122500 | 4903298900 | 31150 | 31200 | 31200 | 31150 | 83 |
| 482 | 20230713 | 122400 | 4900710000 | 31200 | 31200 | 31200 | 31200 | 142 |
| 483 | 20230713 | 122300 | 4896279600 | 31250 | 31250 | 31250 | 31200 | 45 |
| 484 | 20230713 | 122200 | 4894874550 | 31250 | 31200 | 31250 | 31200 | 50 |
| 485 | 20230713 | 122100 | 4893314000 | 31200 | 31200 | 31200 | 31200 | 102 |
| 486 | 20230713 | 122000 | 4890131600 | 31200 | 31200 | 31200 | 31150 | 142 |
| 487 | 20230713 | 121900 | 4885702450 | 31150 | 31200 | 31200 | 31150 | 101 |
| 488 | 20230713 | 121800 | 4882555050 | 31150 | 31150 | 31150 | 31150 | 37 |
| 489 | 20230713 | 121700 | 4881402500 | 31150 | 31200 | 31200 | 31150 | 115 |
| 490 | 20230713 | 121600 | 4877815000 | 31200 | 31200 | 31200 | 31150 | 163 |
| 491 | 20230713 | 121500 | 4872730100 | 31250 | 31250 | 31250 | 31250 | 514 |
| 492 | 20230713 | 121400 | 4856667600 | 31250 | 31100 | 31250 | 31100 | 1864 |
| 493 | 20230713 | 121300 | 4798570950 | 31150 | 31150 | 31150 | 31100 | 117 |
| 494 | 20230713 | 121200 | 4794929400 | 31100 | 31100 | 31100 | 31100 | 58 |
| 495 | 20230713 | 121100 | 4793125600 | 31100 | 31100 | 31100 | 31100 | 450 |
| 496 | 20230713 | 121000 | 4779130600 | 31100 | 31150 | 31150 | 31100 | 121 |
| 497 | 20230713 | 120900 | 4775366800 | 31150 | 31100 | 31150 | 31100 | 626 |
| 498 | 20230713 | 120800 | 4755870450 | 31100 | 31150 | 31150 | 31100 | 316 |
| 499 | 20230713 | 120700 | 4746042600 | 31100 | 31100 | 31150 | 31100 | 125 |
| 500 | 20230713 | 120600 | 4742153350 | 31100 | 31100 | 31100 | 31100 | 115 |
| 501 | 20230713 | 120500 | 4738576850 | 31100 | 31150 | 31150 | 31100 | 157 |
| 502 | 20230713 | 120400 | 4733691000 | 31100 | 31100 | 31150 | 31100 | 30 |
| 503 | 20230713 | 120300 | 4732757650 | 31100 | 31150 | 31150 | 31100 | 1422 |
| 504 | 20230713 | 120200 | 4688477300 | 31150 | 31150 | 31150 | 31150 | 280 |
| 505 | 20230713 | 120100 | 4679755300 | 31150 | 31250 | 31250 | 31150 | 1887 |
| 506 | 20230713 | 120000 | 4620883250 | 31250 | 31200 | 31250 | 31200 | 125 |
| 507 | 20230713 | 115900 | 4616978100 | 31250 | 31200 | 31250 | 31200 | 7 |
| 508 | 20230713 | 115800 | 4616759400 | 31200 | 31200 | 31200 | 31200 | 77 |
| 509 | 20230713 | 115700 | 4614357000 | 31200 | 31200 | 31250 | 31200 | 1105 |
| 510 | 20230713 | 115600 | 4579880600 | 31250 | 31200 | 31250 | 31200 | 20 |
| 511 | 20230713 | 115500 | 4579256550 | 31200 | 31200 | 31250 | 31200 | 168 |
| 512 | 20230713 | 115400 | 4574007400 | 31250 | 31250 | 31250 | 31250 | 97 |
| 513 | 20230713 | 115300 | 4570976150 | 31250 | 31250 | 31250 | 31200 | 180 |
| 514 | 20230713 | 115200 | 4565351800 | 31250 | 31250 | 31250 | 31250 | 301 |
| 515 | 20230713 | 115100 | 4555945550 | 31200 | 31250 | 31250 | 31200 | 69 |
| 516 | 20230713 | 115000 | 4553791600 | 31250 | 31250 | 31250 | 31200 | 55 |
| 517 | 20230713 | 114900 | 4552073250 | 31250 | 31200 | 31250 | 31200 | 1158 |
| 518 | 20230713 | 114800 | 4515908650 | 31200 | 31250 | 31250 | 31200 | 138 |
| 519 | 20230713 | 114700 | 4511601800 | 31200 | 31200 | 31250 | 31200 | 30 |
| 520 | 20230713 | 114600 | 4510665750 | 31200 | 31200 | 31250 | 31200 | 10 |
| 521 | 20230713 | 114500 | 4510353700 | 31200 | 31250 | 31250 | 31200 | 418 |
| 522 | 20230713 | 114400 | 4497311700 | 31200 | 31250 | 31250 | 31200 | 18 |
| 523 | 20230713 | 114300 | 4496749650 | 31200 | 31250 | 31250 | 31200 | 36 |
| 524 | 20230713 | 114200 | 4495626300 | 31200 | 31200 | 31250 | 31200 | 1014 |
| 525 | 20230713 | 114100 | 4463955550 | 31200 | 31200 | 31200 | 31150 | 86 |
| 526 | 20230713 | 114000 | 4461273500 | 31200 | 31150 | 31200 | 31150 | 42 |
| 527 | 20230713 | 113900 | 4459963300 | 31150 | 31150 | 31150 | 31150 | 319 |
| 528 | 20230713 | 113800 | 4450026450 | 31150 | 31150 | 31200 | 31150 | 131 |
| 529 | 20230713 | 113700 | 4445945250 | 31250 | 31150 | 31250 | 31100 | 2549 |
| 530 | 20230713 | 113600 | 4366585700 | 31200 | 31150 | 31250 | 31150 | 107 |
| 531 | 20230713 | 113500 | 4363246600 | 31250 | 31200 | 31250 | 31150 | 802 |
| 532 | 20230713 | 113400 | 4338223250 | 31200 | 31250 | 31250 | 31200 | 93 |
| 533 | 20230713 | 113300 | 4335320700 | 31200 | 31250 | 31250 | 31200 | 33 |
| 534 | 20230713 | 113200 | 4334289500 | 31200 | 31250 | 31250 | 31200 | 96 |
| 535 | 20230713 | 113100 | 4331290650 | 31200 | 31200 | 31200 | 31200 | 1 |
| 536 | 20230713 | 113000 | 4331259450 | 31200 | 31250 | 31250 | 31200 | 306 |
| 537 | 20230713 | 112900 | 4321697450 | 31250 | 31200 | 31250 | 31200 | 14 |
| 538 | 20230713 | 112800 | 4321260150 | 31250 | 31150 | 31250 | 31100 | 718 |
| 539 | 20230713 | 112700 | 4298871750 | 31100 | 31100 | 31150 | 31100 | 1178 |
| 540 | 20230713 | 112600 | 4262235900 | 31100 | 31100 | 31100 | 31050 | 665 |
| 541 | 20230713 | 112500 | 4241558000 | 31050 | 31050 | 31050 | 31000 | 610 |
| 542 | 20230713 | 112400 | 4222620050 | 31050 | 31050 | 31050 | 31050 | 454 |
| 543 | 20230713 | 112300 | 4208523350 | 31050 | 31050 | 31050 | 31000 | 257 |
| 544 | 20230713 | 112200 | 4200546750 | 31000 | 31050 | 31050 | 31000 | 389 |
| 545 | 20230713 | 112100 | 4188475850 | 31000 | 31050 | 31050 | 31000 | 1479 |
| 546 | 20230713 | 112000 | 4142625400 | 31050 | 31050 | 31100 | 31000 | 490 |
| 547 | 20230713 | 111900 | 4127412500 | 31050 | 31000 | 31050 | 31000 | 1120 |
| 548 | 20230713 | 111800 | 4092665150 | 31000 | 31050 | 31050 | 31000 | 1808 |
| 549 | 20230713 | 111700 | 4036612850 | 31050 | 31100 | 31100 | 31050 | 624 |
| 550 | 20230713 | 111600 | 4017235650 | 31100 | 31150 | 31200 | 31050 | 4195 |
| 551 | 20230713 | 111500 | 3886856350 | 31150 | 31150 | 31200 | 31100 | 726 |
| 552 | 20230713 | 111400 | 3864228250 | 31200 | 31200 | 31200 | 31100 | 1807 |
| 553 | 20230713 | 111300 | 3807936850 | 31200 | 31200 | 31200 | 31150 | 983 |
| 554 | 20230713 | 111200 | 3777270300 | 31200 | 31250 | 31300 | 31200 | 1406 |
| 555 | 20230713 | 111100 | 3733353550 | 31250 | 31400 | 31400 | 31250 | 2244 |
| 556 | 20230713 | 111000 | 3663060500 | 31400 | 31400 | 31450 | 31400 | 841 |
| 557 | 20230713 | 110900 | 3636631750 | 31450 | 31400 | 31450 | 31400 | 219 |
| 558 | 20230713 | 110800 | 3629755100 | 31400 | 31450 | 31450 | 31400 | 686 |
| 559 | 20230713 | 110700 | 3608201200 | 31450 | 31550 | 31550 | 31450 | 1937 |
| 560 | 20230713 | 110600 | 3547197350 | 31550 | 31500 | 31550 | 31500 | 77 |
| 561 | 20230713 | 110500 | 3544770050 | 31550 | 31500 | 31550 | 31500 | 548 |
| 562 | 20230713 | 110400 | 3527507700 | 31600 | 31550 | 31600 | 31550 | 255 |
| 563 | 20230713 | 110300 | 3519461950 | 31600 | 31550 | 31600 | 31550 | 994 |
| 564 | 20230713 | 110200 | 3488100400 | 31550 | 31550 | 31550 | 31500 | 744 |
| 565 | 20230713 | 110100 | 3464643050 | 31550 | 31600 | 31650 | 31500 | 5224 |
| 566 | 20230713 | 110000 | 3299660300 | 31600 | 31650 | 31700 | 31600 | 143 |
| 567 | 20230713 | 105900 | 3295128850 | 31650 | 31650 | 31650 | 31600 | 750 |
| 568 | 20230713 | 105800 | 3271393050 | 31650 | 31700 | 31700 | 31650 | 56 |
| 569 | 20230713 | 105700 | 3269617900 | 31700 | 31650 | 31700 | 31650 | 5 |
| 570 | 20230713 | 105600 | 3269459450 | 31650 | 31650 | 31650 | 31650 | 336 |
| 571 | 20230713 | 105500 | 3258825050 | 31750 | 31600 | 31750 | 31600 | 398 |
| 572 | 20230713 | 105400 | 3246208950 | 31650 | 31700 | 31700 | 31600 | 440 |
| 573 | 20230713 | 105300 | 3232280000 | 31700 | 31700 | 31700 | 31600 | 3502 |
| 574 | 20230713 | 105200 | 3121372200 | 31700 | 31700 | 31700 | 31650 | 481 |
| 575 | 20230713 | 105100 | 3106146500 | 31700 | 31700 | 31700 | 31650 | 275 |
| 576 | 20230713 | 105000 | 3097431500 | 31700 | 31700 | 31700 | 31650 | 415 |
| 577 | 20230713 | 104900 | 3084293700 | 31650 | 31650 | 31700 | 31650 | 521 |
| 578 | 20230713 | 104800 | 3067803650 | 31700 | 31700 | 31700 | 31700 | 112 |
| 579 | 20230713 | 104700 | 3064253250 | 31700 | 31650 | 31700 | 31650 | 13 |
| 580 | 20230713 | 104600 | 3063841450 | 31650 | 31650 | 31700 | 31650 | 110 |
| 581 | 20230713 | 104500 | 3060358150 | 31650 | 31700 | 31700 | 31650 | 712 |
| 582 | 20230713 | 104400 | 3037822450 | 31650 | 31700 | 31700 | 31650 | 220 |
| 583 | 20230713 | 104300 | 3030857050 | 31700 | 31700 | 31700 | 31700 | 30 |
| 584 | 20230713 | 104200 | 3029906050 | 31700 | 31700 | 31700 | 31650 | 176 |
| 585 | 20230713 | 104100 | 3024334100 | 31700 | 31700 | 31700 | 31650 | 230 |
| 586 | 20230713 | 104000 | 3017043450 | 31700 | 31700 | 31700 | 31650 | 91 |
| 587 | 20230713 | 103900 | 3014160800 | 31700 | 31700 | 31700 | 31700 | 132 |
| 588 | 20230713 | 103800 | 3009976400 | 31700 | 31700 | 31700 | 31650 | 121 |
| 589 | 20230713 | 103700 | 3006143500 | 31700 | 31700 | 31700 | 31700 | 39 |
| 590 | 20230713 | 103600 | 3004907200 | 31700 | 31650 | 31700 | 31650 | 327 |
| 591 | 20230713 | 103500 | 2994556100 | 31700 | 31700 | 31700 | 31650 | 69 |
| 592 | 20230713 | 103400 | 2992369250 | 31700 | 31700 | 31700 | 31700 | 46 |
| 593 | 20230713 | 103300 | 2990911050 | 31650 | 31650 | 31700 | 31650 | 170 |
| 594 | 20230713 | 103200 | 2985529000 | 31700 | 31700 | 31700 | 31700 | 50 |
| 595 | 20230713 | 103100 | 2983944000 | 31700 | 31700 | 31700 | 31650 | 100 |
| 596 | 20230713 | 103000 | 2980776750 | 31700 | 31700 | 31700 | 31700 | 52 |
| 597 | 20230713 | 102900 | 2979128350 | 31700 | 31700 | 31700 | 31650 | 330 |
| 598 | 20230713 | 102800 | 2968678150 | 31650 | 31700 | 31700 | 31650 | 72 |
| 599 | 20230713 | 102700 | 2966397450 | 31700 | 31700 | 31750 | 31700 | 605 |
| 600 | 20230713 | 102600 | 2947218650 | 31700 | 31700 | 31700 | 31700 | 355 |
| 601 | 20230713 | 102500 | 2935965150 | 31700 | 31700 | 31700 | 31650 | 159 |
| 602 | 20230713 | 102400 | 2930925500 | 31700 | 31700 | 31700 | 31700 | 572 |
| 603 | 20230713 | 102300 | 2912793100 | 31700 | 31700 | 31700 | 31650 | 87 |
| 604 | 20230713 | 102200 | 2910037250 | 31700 | 31650 | 31700 | 31650 | 111 |
| 605 | 20230713 | 102100 | 2906523600 | 31650 | 31650 | 31650 | 31600 | 394 |
| 606 | 20230713 | 102000 | 2894054250 | 31600 | 31700 | 31700 | 31600 | 1616 |
| 607 | 20230713 | 101900 | 2842918200 | 31650 | 31750 | 31750 | 31650 | 3402 |
| 608 | 20230713 | 101800 | 2735103950 | 31750 | 31750 | 31750 | 31700 | 181 |
| 609 | 20230713 | 101700 | 2729360400 | 31700 | 31750 | 31750 | 31700 | 34 |
| 610 | 20230713 | 101600 | 2728281150 | 31750 | 31750 | 31750 | 31700 | 303 |
| 611 | 20230713 | 101500 | 2718669400 | 31750 | 31750 | 31750 | 31750 | 3 |
| 612 | 20230713 | 101400 | 2718574150 | 31750 | 31750 | 31750 | 31750 | 240 |
| 613 | 20230713 | 101300 | 2710954150 | 31750 | 31750 | 31800 | 31700 | 465 |
| 614 | 20230713 | 101200 | 2696191400 | 31750 | 31750 | 31750 | 31700 | 80 |
| 615 | 20230713 | 101100 | 2693651600 | 31750 | 31750 | 31750 | 31700 | 271 |
| 616 | 20230713 | 101000 | 2685048550 | 31750 | 31750 | 31750 | 31750 | 85 |
| 617 | 20230713 | 100900 | 2682349800 | 31750 | 31750 | 31750 | 31700 | 110 |
| 618 | 20230713 | 100800 | 2678857800 | 31750 | 31750 | 31750 | 31700 | 1229 |
| 619 | 20230713 | 100700 | 2639837150 | 31800 | 31750 | 31800 | 31750 | 11 |
| 620 | 20230713 | 100600 | 2639487850 | 31800 | 31800 | 31800 | 31750 | 346 |
| 621 | 20230713 | 100500 | 2628492300 | 31750 | 31850 | 31850 | 31750 | 269 |
| 622 | 20230713 | 100400 | 2619945650 | 31750 | 31800 | 31850 | 31750 | 740 |
| 623 | 20230713 | 100300 | 2596438350 | 31750 | 31750 | 31850 | 31750 | 72 |
| 624 | 20230713 | 100200 | 2594148950 | 31850 | 31850 | 31850 | 31750 | 105 |
| 625 | 20230713 | 100100 | 2590809700 | 31800 | 31750 | 31800 | 31700 | 781 |
| 626 | 20230713 | 100000 | 2566004850 | 31750 | 31750 | 31750 | 31700 | 407 |
| 627 | 20230713 | 095900 | 2553083100 | 31700 | 31750 | 31750 | 31700 | 202 |
| 628 | 20230713 | 095800 | 2546676300 | 31750 | 31700 | 31750 | 31700 | 329 |
| 629 | 20230713 | 095700 | 2536246050 | 31700 | 31750 | 31750 | 31700 | 517 |
| 630 | 20230713 | 095600 | 2519835800 | 31750 | 31750 | 31800 | 31700 | 598 |
| 631 | 20230713 | 095500 | 2500847600 | 31750 | 31800 | 31800 | 31750 | 1789 |
| 632 | 20230713 | 095400 | 2443995850 | 31800 | 31850 | 31850 | 31800 | 171 |
| 633 | 20230713 | 095300 | 2438551450 | 31850 | 31800 | 31850 | 31800 | 1222 |
| 634 | 20230713 | 095200 | 2399676800 | 31800 | 31800 | 31800 | 31800 | 84 |
| 635 | 20230713 | 095100 | 2397005600 | 31800 | 31800 | 31800 | 31750 | 109 |
| 636 | 20230713 | 095000 | 2393540650 | 31750 | 31800 | 31800 | 31750 | 82 |
| 637 | 20230713 | 094900 | 2390934400 | 31800 | 31800 | 31800 | 31750 | 32 |
| 638 | 20230713 | 094800 | 2389917600 | 31800 | 31800 | 31850 | 31800 | 704 |
| 639 | 20230713 | 094700 | 2367526650 | 31850 | 31850 | 31850 | 31800 | 153 |
| 640 | 20230713 | 094600 | 2362656600 | 31850 | 31800 | 31850 | 31800 | 419 |
| 641 | 20230713 | 094500 | 2349327000 | 31800 | 31850 | 31900 | 31800 | 553 |
| 642 | 20230713 | 094400 | 2331701950 | 31850 | 31900 | 31900 | 31850 | 615 |
| 643 | 20230713 | 094300 | 2312112500 | 31900 | 31900 | 31900 | 31850 | 260 |
| 644 | 20230713 | 094200 | 2303821150 | 31900 | 31800 | 31900 | 31800 | 978 |
| 645 | 20230713 | 094100 | 2272692650 | 31800 | 31650 | 31800 | 31650 | 3088 |
| 646 | 20230713 | 094000 | 2174787050 | 31650 | 31700 | 31700 | 31650 | 451 |
| 647 | 20230713 | 093900 | 2160505600 | 31700 | 31700 | 31700 | 31650 | 51 |
| 648 | 20230713 | 093800 | 2158889300 | 31650 | 31650 | 31650 | 31650 | 635 |
| 649 | 20230713 | 093700 | 2138791550 | 31650 | 31650 | 31750 | 31650 | 2352 |
| 650 | 20230713 | 093600 | 2064339950 | 31650 | 31650 | 31750 | 31650 | 1145 |
| 651 | 20230713 | 093500 | 2028074550 | 31650 | 31650 | 31700 | 31600 | 871 |
| 652 | 20230713 | 093400 | 2000508600 | 31650 | 31800 | 31800 | 31650 | 938 |
| 653 | 20230713 | 093300 | 1970729400 | 31800 | 31900 | 31950 | 31800 | 1717 |
| 654 | 20230713 | 093200 | 1916074800 | 31900 | 31900 | 31950 | 31850 | 1292 |
| 655 | 20230713 | 093100 | 1874874000 | 31900 | 32000 | 32000 | 31900 | 766 |
| 656 | 20230713 | 093000 | 1850407600 | 32000 | 32250 | 32250 | 32000 | 3802 |
| 657 | 20230713 | 092900 | 1728347850 | 32250 | 32350 | 32400 | 32250 | 1477 |
| 658 | 20230713 | 092800 | 1680615350 | 32350 | 32300 | 32400 | 32300 | 1036 |
| 659 | 20230713 | 092700 | 1647105350 | 32300 | 32350 | 32350 | 32300 | 602 |
| 660 | 20230713 | 092600 | 1627644850 | 32350 | 32300 | 32350 | 32300 | 636 |
| 661 | 20230713 | 092500 | 1607095550 | 32300 | 32250 | 32300 | 32250 | 661 |
| 662 | 20230713 | 092400 | 1585752250 | 32250 | 32250 | 32300 | 32250 | 534 |
| 663 | 20230713 | 092300 | 1568529150 | 32250 | 32300 | 32300 | 32250 | 583 |
| 664 | 20230713 | 092200 | 1549719000 | 32300 | 32300 | 32350 | 32300 | 438 |
| 665 | 20230713 | 092100 | 1535566850 | 32300 | 32300 | 32350 | 32250 | 631 |
| 666 | 20230713 | 092000 | 1515177250 | 32250 | 32250 | 32300 | 32250 | 428 |
| 667 | 20230713 | 091900 | 1501374050 | 32300 | 32300 | 32300 | 32250 | 547 |
| 668 | 20230713 | 091800 | 1483708950 | 32250 | 32400 | 32400 | 32200 | 2487 |
| 669 | 20230713 | 091700 | 1403399700 | 32350 | 32300 | 32350 | 32250 | 1382 |
| 670 | 20230713 | 091600 | 1358757750 | 32250 | 32300 | 32300 | 32250 | 481 |
| 671 | 20230713 | 091500 | 1343245350 | 32300 | 32250 | 32300 | 32200 | 1281 |
| 672 | 20230713 | 091400 | 1301914750 | 32250 | 32150 | 32250 | 32100 | 1013 |
| 673 | 20230713 | 091300 | 1269298600 | 32150 | 32100 | 32150 | 32100 | 526 |
| 674 | 20230713 | 091200 | 1252411950 | 32050 | 32050 | 32100 | 32050 | 499 |
| 675 | 20230713 | 091100 | 1236404750 | 32050 | 32200 | 32250 | 32050 | 2313 |
| 676 | 20230713 | 091000 | 1162022450 | 32200 | 32000 | 32300 | 32000 | 1293 |
| 677 | 20230713 | 090900 | 1120474200 | 32000 | 32000 | 32200 | 32000 | 1484 |
| 678 | 20230713 | 090800 | 1072854100 | 32000 | 32100 | 32200 | 31850 | 2842 |
| 679 | 20230713 | 090700 | 981780700 | 32200 | 32250 | 32250 | 32150 | 1906 |
| 680 | 20230713 | 090600 | 920408600 | 32250 | 32400 | 32400 | 32200 | 1474 |
| 681 | 20230713 | 090500 | 872769900 | 32400 | 32350 | 32450 | 32300 | 2705 |
| 682 | 20230713 | 090400 | 785163950 | 32400 | 32600 | 32600 | 32400 | 3345 |
| 683 | 20230713 | 090300 | 676269800 | 32600 | 32750 | 32750 | 32550 | 4517 |
| 684 | 20230713 | 090200 | 528694100 | 32750 | 32650 | 32750 | 32650 | 4598 |
| 685 | 20230713 | 090100 | 378397600 | 32600 | 32450 | 32600 | 32400 | 3971 |
| 686 | 20230713 | 090000 | 249112450 | 32450 | 32550 | 32550 | 32400 | 7660 |