36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 195200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 3 | 20230717 | 195100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20230717 | 195000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20230717 | 194900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20230717 | 194800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20230717 | 194700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20230717 | 194600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20230717 | 194500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20230717 | 194400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20230717 | 194300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20230717 | 194200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20230717 | 194100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20230717 | 194000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20230717 | 193900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20230717 | 193800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20230717 | 193700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20230717 | 193600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20230717 | 193500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20230717 | 193400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20230717 | 193300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20230717 | 193200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20230717 | 193100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20230717 | 193000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20230717 | 192900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20230717 | 192800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20230717 | 192700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20230717 | 192600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20230717 | 192500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20230717 | 192400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20230717 | 192300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20230717 | 192200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 33 | 20230717 | 192100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20230717 | 192000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20230717 | 191900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20230717 | 191800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20230717 | 191700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20230717 | 191600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20230717 | 191500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20230717 | 191400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20230717 | 191300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20230717 | 191200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20230717 | 191100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20230717 | 191000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20230717 | 190900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20230717 | 190800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20230717 | 190700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20230717 | 190600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20230717 | 190500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20230717 | 190400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20230717 | 190300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20230717 | 190200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20230717 | 190100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20230717 | 190000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20230717 | 185900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20230717 | 185800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20230717 | 185700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20230717 | 185600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20230717 | 185500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20230717 | 185400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20230717 | 185300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20230717 | 185200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 63 | 20230717 | 185100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20230717 | 185000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20230717 | 184900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20230717 | 184800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20230717 | 184700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20230717 | 184600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20230717 | 184500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20230717 | 184400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20230717 | 184300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20230717 | 184200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20230717 | 184100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20230717 | 184000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20230717 | 183900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20230717 | 183800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20230717 | 183700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20230717 | 183600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20230717 | 183500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20230717 | 183400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20230717 | 183300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20230717 | 183200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20230717 | 183100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20230717 | 183000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20230717 | 182900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20230717 | 182800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20230717 | 182700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20230717 | 182600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20230717 | 182500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20230717 | 182400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20230717 | 182300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20230717 | 182200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 93 | 20230717 | 182100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20230717 | 182000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20230717 | 181900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20230717 | 181800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20230717 | 181700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20230717 | 181600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20230717 | 181500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20230717 | 181400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20230717 | 181300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20230717 | 181200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20230717 | 181100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20230717 | 181000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20230717 | 180900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20230717 | 180800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20230717 | 180700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20230717 | 180600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20230717 | 180500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20230717 | 180400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20230717 | 180300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20230717 | 180200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20230717 | 180100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20230717 | 180000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20230717 | 175900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20230717 | 175800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20230717 | 175700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20230717 | 175600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20230717 | 175500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20230717 | 175400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20230717 | 175300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20230717 | 175200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 123 | 20230717 | 175100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20230717 | 175000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20230717 | 174900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20230717 | 174800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20230717 | 174700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20230717 | 174600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20230717 | 174500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20230717 | 174400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20230717 | 174300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20230717 | 174200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20230717 | 174100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20230717 | 174000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20230717 | 173900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20230717 | 173800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20230717 | 173700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20230717 | 173600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20230717 | 173500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20230717 | 173400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20230717 | 173300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20230717 | 173200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20230717 | 173100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20230717 | 173000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20230717 | 172900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20230717 | 172800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20230717 | 172700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20230717 | 172600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20230717 | 172500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20230717 | 172400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20230717 | 172300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20230717 | 172200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 153 | 20230717 | 172100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20230717 | 172000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20230717 | 171900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20230717 | 171800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20230717 | 171700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20230717 | 171600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20230717 | 171500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20230717 | 171400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20230717 | 171300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20230717 | 171200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20230717 | 171100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20230717 | 171000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20230717 | 170900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20230717 | 170800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20230717 | 170700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20230717 | 170600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20230717 | 170500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20230717 | 170400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20230717 | 170300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20230717 | 170200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20230717 | 170100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20230717 | 170000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20230717 | 165900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20230717 | 165800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20230717 | 165700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20230717 | 165600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20230717 | 165500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20230717 | 165400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20230717 | 165300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20230717 | 165200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 183 | 20230717 | 165100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20230717 | 165000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20230717 | 164900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20230717 | 164800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20230717 | 164700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20230717 | 164600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20230717 | 164500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20230717 | 164400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20230717 | 164300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20230717 | 164200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20230717 | 164100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20230717 | 164000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20230717 | 163900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20230717 | 163800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20230717 | 163700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20230717 | 163600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20230717 | 163500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20230717 | 163400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20230717 | 163300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20230717 | 163200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20230717 | 163100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20230717 | 163000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20230717 | 162900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20230717 | 162800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20230717 | 162700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20230717 | 162600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20230717 | 162500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20230717 | 162400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20230717 | 162300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20230717 | 162200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 213 | 20230717 | 162100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20230717 | 162000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20230717 | 161900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20230717 | 161800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20230717 | 161700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20230717 | 161600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20230717 | 161500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20230717 | 161400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20230717 | 161300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20230717 | 161200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20230717 | 161100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20230717 | 161000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20230717 | 160900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20230717 | 160800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20230717 | 160700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20230717 | 160600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20230717 | 160500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20230717 | 160400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20230717 | 160300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20230717 | 160200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20230717 | 160100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20230717 | 160000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20230717 | 155900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20230717 | 155800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20230717 | 155700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20230717 | 155600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20230717 | 155500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20230717 | 155400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20230717 | 155300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20230717 | 155200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 243 | 20230717 | 155100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20230717 | 155000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20230717 | 154900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20230717 | 154800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20230717 | 154700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20230717 | 154600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20230717 | 154500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20230717 | 154400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20230717 | 154300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 252 | 20230717 | 154200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 253 | 20230717 | 154100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 254 | 20230717 | 154000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 255 | 20230717 | 153900 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 256 | 20230717 | 153800 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 257 | 20230717 | 153700 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 258 | 20230717 | 153600 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 259 | 20230717 | 153500 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 260 | 20230717 | 153400 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 261 | 20230717 | 153300 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20230717 | 153200 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20230717 | 153100 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 0 |
| 264 | 20230717 | 153000 | 26454050500 | 32900 | 32900 | 32900 | 32900 | 8169 |
| 265 | 20230717 | 152900 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 266 | 20230717 | 152800 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 267 | 20230717 | 152700 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 268 | 20230717 | 152600 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20230717 | 152500 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 270 | 20230717 | 152400 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20230717 | 152300 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 272 | 20230717 | 152200 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 273 | 20230717 | 152100 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 274 | 20230717 | 152000 | 26185290400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20230717 | 151900 | 26185290400 | 32850 | 32800 | 32900 | 32800 | 2768 |
| 276 | 20230717 | 151800 | 26094367400 | 32800 | 32800 | 32850 | 32750 | 1929 |
| 277 | 20230717 | 151700 | 26031094450 | 32800 | 32800 | 32850 | 32800 | 2790 |
| 278 | 20230717 | 151600 | 25939552350 | 32800 | 32800 | 32850 | 32800 | 2658 |
| 279 | 20230717 | 151500 | 25852350750 | 32850 | 32800 | 32900 | 32800 | 1434 |
| 280 | 20230717 | 151400 | 25805259200 | 32850 | 32900 | 32900 | 32800 | 1045 |
| 281 | 20230717 | 151300 | 25770907100 | 32900 | 32900 | 32950 | 32900 | 1915 |
| 282 | 20230717 | 151200 | 25707876600 | 32950 | 32850 | 32950 | 32850 | 2070 |
| 283 | 20230717 | 151100 | 25639757750 | 32850 | 32800 | 32850 | 32750 | 2286 |
| 284 | 20230717 | 151000 | 25564722200 | 32800 | 32750 | 32800 | 32700 | 2231 |
| 285 | 20230717 | 150900 | 25491629050 | 32700 | 32750 | 32750 | 32700 | 778 |
| 286 | 20230717 | 150800 | 25466176100 | 32700 | 32700 | 32750 | 32700 | 318 |
| 287 | 20230717 | 150700 | 25455775050 | 32750 | 32650 | 32750 | 32650 | 893 |
| 288 | 20230717 | 150600 | 25426578750 | 32700 | 32600 | 32750 | 32600 | 2012 |
| 289 | 20230717 | 150500 | 25360859350 | 32600 | 32750 | 32750 | 32600 | 1720 |
| 290 | 20230717 | 150400 | 25304625150 | 32750 | 32750 | 32800 | 32750 | 1489 |
| 291 | 20230717 | 150300 | 25255847950 | 32750 | 32750 | 32800 | 32700 | 956 |
| 292 | 20230717 | 150200 | 25224544500 | 32750 | 32700 | 32800 | 32700 | 767 |
| 293 | 20230717 | 150100 | 25199427450 | 32600 | 32750 | 32750 | 32600 | 2160 |
| 294 | 20230717 | 150000 | 25128804350 | 32700 | 32750 | 32750 | 32700 | 1342 |
| 295 | 20230717 | 145900 | 25084898500 | 32750 | 32750 | 32800 | 32700 | 1523 |
| 296 | 20230717 | 145800 | 25035016000 | 32750 | 32800 | 32850 | 32750 | 1338 |
| 297 | 20230717 | 145700 | 24991154400 | 32800 | 32800 | 32900 | 32800 | 1182 |
| 298 | 20230717 | 145600 | 24952341150 | 32800 | 32850 | 32900 | 32800 | 1343 |
| 299 | 20230717 | 145500 | 24908207000 | 32850 | 32850 | 32850 | 32750 | 2874 |
| 300 | 20230717 | 145400 | 24813874500 | 32900 | 32950 | 32950 | 32850 | 7835 |
| 301 | 20230717 | 145300 | 24555844100 | 32900 | 32850 | 32950 | 32850 | 1787 |
| 302 | 20230717 | 145200 | 24497051800 | 32850 | 32850 | 33000 | 32850 | 4883 |
| 303 | 20230717 | 145100 | 24336445550 | 32850 | 32850 | 32900 | 32850 | 2045 |
| 304 | 20230717 | 145000 | 24269243800 | 32850 | 32900 | 32950 | 32800 | 4111 |
| 305 | 20230717 | 144900 | 24134085700 | 32950 | 32700 | 33000 | 32700 | 8579 |
| 306 | 20230717 | 144800 | 23852157050 | 32650 | 32600 | 32700 | 32600 | 1916 |
| 307 | 20230717 | 144700 | 23789568300 | 32600 | 32550 | 32600 | 32500 | 2968 |
| 308 | 20230717 | 144600 | 23692885400 | 32500 | 32500 | 32500 | 32400 | 1247 |
| 309 | 20230717 | 144500 | 23652367200 | 32450 | 32400 | 32450 | 32350 | 1188 |
| 310 | 20230717 | 144400 | 23613892550 | 32400 | 32500 | 32500 | 32300 | 3224 |
| 311 | 20230717 | 144300 | 23509387350 | 32500 | 32350 | 32600 | 32350 | 4122 |
| 312 | 20230717 | 144200 | 23375419300 | 32350 | 32200 | 32350 | 32150 | 1913 |
| 313 | 20230717 | 144100 | 23313763900 | 32250 | 32100 | 32250 | 32050 | 845 |
| 314 | 20230717 | 144000 | 23286580350 | 32150 | 32100 | 32150 | 32100 | 503 |
| 315 | 20230717 | 143900 | 23270422300 | 32100 | 32100 | 32200 | 32000 | 2742 |
| 316 | 20230717 | 143800 | 23182531350 | 32050 | 32100 | 32200 | 32050 | 648 |
| 317 | 20230717 | 143700 | 23161720350 | 32100 | 32100 | 32150 | 32100 | 227 |
| 318 | 20230717 | 143600 | 23154433400 | 32100 | 32050 | 32150 | 32050 | 407 |
| 319 | 20230717 | 143500 | 23141359900 | 32050 | 32100 | 32100 | 32050 | 118 |
| 320 | 20230717 | 143400 | 23137577300 | 32200 | 32100 | 32200 | 32050 | 580 |
| 321 | 20230717 | 143300 | 23118945150 | 32100 | 32050 | 32100 | 32050 | 365 |
| 322 | 20230717 | 143200 | 23107241200 | 32050 | 32050 | 32100 | 32050 | 259 |
| 323 | 20230717 | 143100 | 23098940200 | 32100 | 32050 | 32200 | 32050 | 468 |
| 324 | 20230717 | 143000 | 23083911400 | 32050 | 32100 | 32150 | 32000 | 520 |
| 325 | 20230717 | 142900 | 23067212000 | 32050 | 32150 | 32250 | 32050 | 1703 |
| 326 | 20230717 | 142800 | 23012475200 | 32150 | 32100 | 32150 | 32100 | 902 |
| 327 | 20230717 | 142700 | 22983511650 | 32100 | 32100 | 32100 | 32050 | 450 |
| 328 | 20230717 | 142600 | 22969078800 | 32100 | 32050 | 32100 | 32050 | 271 |
| 329 | 20230717 | 142500 | 22960387000 | 32050 | 32000 | 32050 | 31950 | 498 |
| 330 | 20230717 | 142400 | 22944437400 | 32000 | 32000 | 32000 | 31950 | 313 |
| 331 | 20230717 | 142300 | 22934424750 | 32050 | 31950 | 32050 | 31950 | 1424 |
| 332 | 20230717 | 142200 | 22888891500 | 31950 | 31950 | 32000 | 31950 | 879 |
| 333 | 20230717 | 142100 | 22860794500 | 32000 | 31900 | 32000 | 31850 | 1242 |
| 334 | 20230717 | 142000 | 22821164000 | 31900 | 31800 | 31900 | 31750 | 1351 |
| 335 | 20230717 | 141900 | 22778157000 | 31800 | 32000 | 32000 | 31800 | 12150 |
| 336 | 20230717 | 141800 | 22390638900 | 32050 | 32050 | 32050 | 32000 | 2724 |
| 337 | 20230717 | 141700 | 22303438200 | 32100 | 32150 | 32150 | 32000 | 3258 |
| 338 | 20230717 | 141600 | 22199017650 | 32150 | 32150 | 32200 | 32050 | 3212 |
| 339 | 20230717 | 141500 | 22095889400 | 32150 | 32150 | 32200 | 32100 | 531 |
| 340 | 20230717 | 141400 | 22078819700 | 32150 | 32150 | 32250 | 32100 | 326 |
| 341 | 20230717 | 141300 | 22068338150 | 32150 | 32100 | 32250 | 32000 | 3197 |
| 342 | 20230717 | 141200 | 21965911100 | 32100 | 32150 | 32200 | 32050 | 5055 |
| 343 | 20230717 | 141100 | 21803695000 | 32200 | 32300 | 32400 | 32100 | 6880 |
| 344 | 20230717 | 141000 | 21582058000 | 32300 | 32300 | 32400 | 32300 | 845 |
| 345 | 20230717 | 140900 | 21554758200 | 32300 | 32300 | 32350 | 32250 | 1049 |
| 346 | 20230717 | 140800 | 21520876400 | 32350 | 32350 | 32400 | 32300 | 3461 |
| 347 | 20230717 | 140700 | 21409007800 | 32350 | 32350 | 32450 | 32350 | 4568 |
| 348 | 20230717 | 140600 | 21261133250 | 32350 | 32350 | 32350 | 32250 | 1636 |
| 349 | 20230717 | 140500 | 21208260100 | 32400 | 32450 | 32500 | 32300 | 3339 |
| 350 | 20230717 | 140400 | 21100114150 | 32450 | 32450 | 32450 | 32400 | 802 |
| 351 | 20230717 | 140300 | 21074099350 | 32400 | 32500 | 32550 | 32400 | 3689 |
| 352 | 20230717 | 140200 | 20954445850 | 32550 | 32550 | 32600 | 32500 | 585 |
| 353 | 20230717 | 140100 | 20935418850 | 32550 | 32550 | 32650 | 32500 | 571 |
| 354 | 20230717 | 140000 | 20916844650 | 32550 | 32600 | 32700 | 32450 | 5279 |
| 355 | 20230717 | 135900 | 20745174700 | 32550 | 32700 | 32700 | 32550 | 4579 |
| 356 | 20230717 | 135800 | 20595947250 | 32700 | 32700 | 32750 | 32600 | 2697 |
| 357 | 20230717 | 135700 | 20507866850 | 32750 | 32800 | 32850 | 32750 | 306 |
| 358 | 20230717 | 135600 | 20497836550 | 32750 | 32700 | 32800 | 32700 | 95 |
| 359 | 20230717 | 135500 | 20494725300 | 32700 | 32650 | 32750 | 32650 | 248 |
| 360 | 20230717 | 135400 | 20486620150 | 32650 | 32850 | 32850 | 32600 | 4654 |
| 361 | 20230717 | 135300 | 20334409050 | 32850 | 32900 | 32900 | 32800 | 1453 |
| 362 | 20230717 | 135200 | 20286624300 | 32900 | 33000 | 33000 | 32900 | 686 |
| 363 | 20230717 | 135100 | 20264021800 | 32950 | 33000 | 33000 | 32950 | 811 |
| 364 | 20230717 | 135000 | 20237261300 | 33000 | 32950 | 33000 | 32950 | 289 |
| 365 | 20230717 | 134900 | 20227728650 | 32950 | 32950 | 33000 | 32950 | 375 |
| 366 | 20230717 | 134800 | 20215357300 | 32950 | 33000 | 33000 | 32950 | 651 |
| 367 | 20230717 | 134700 | 20193891150 | 33000 | 33000 | 33000 | 32950 | 771 |
| 368 | 20230717 | 134600 | 20168456950 | 33000 | 33000 | 33050 | 33000 | 167 |
| 369 | 20230717 | 134500 | 20162945900 | 33000 | 33050 | 33050 | 32950 | 176 |
| 370 | 20230717 | 134400 | 20157141950 | 33050 | 33050 | 33050 | 32950 | 492 |
| 371 | 20230717 | 134300 | 20140912400 | 33000 | 33050 | 33050 | 33000 | 508 |
| 372 | 20230717 | 134200 | 20124148300 | 33000 | 33000 | 33050 | 33000 | 217 |
| 373 | 20230717 | 134100 | 20116987250 | 33000 | 33000 | 33050 | 32950 | 2299 |
| 374 | 20230717 | 134000 | 20041120250 | 33000 | 32950 | 33000 | 32950 | 766 |
| 375 | 20230717 | 133900 | 20015880400 | 32950 | 32950 | 32950 | 32950 | 220 |
| 376 | 20230717 | 133800 | 20008631400 | 32950 | 32900 | 32950 | 32900 | 151 |
| 377 | 20230717 | 133700 | 20003663400 | 32900 | 32850 | 32900 | 32850 | 500 |
| 378 | 20230717 | 133600 | 19987220050 | 32900 | 32900 | 32900 | 32900 | 1 |
| 379 | 20230717 | 133500 | 19987187150 | 32800 | 32750 | 32800 | 32650 | 3148 |
| 380 | 20230717 | 133400 | 19884247850 | 32800 | 32900 | 32900 | 32750 | 2980 |
| 381 | 20230717 | 133300 | 19786544200 | 32850 | 32850 | 33000 | 32850 | 3546 |
| 382 | 20230717 | 133200 | 19670030950 | 33000 | 32850 | 33000 | 32800 | 3365 |
| 383 | 20230717 | 133100 | 19559614550 | 32800 | 32800 | 32800 | 32800 | 105 |
| 384 | 20230717 | 133000 | 19556170550 | 32750 | 32950 | 32950 | 32750 | 2406 |
| 385 | 20230717 | 132900 | 19477266650 | 33000 | 33000 | 33000 | 32900 | 668 |
| 386 | 20230717 | 132800 | 19455280200 | 32950 | 33000 | 33050 | 32950 | 1940 |
| 387 | 20230717 | 132700 | 19391296050 | 33000 | 33000 | 33050 | 33000 | 1848 |
| 388 | 20230717 | 132600 | 19330312000 | 32950 | 33050 | 33100 | 32950 | 1754 |
| 389 | 20230717 | 132500 | 19272428650 | 33100 | 33000 | 33100 | 33000 | 1389 |
| 390 | 20230717 | 132400 | 19226511550 | 33000 | 32950 | 33000 | 32950 | 1037 |
| 391 | 20230717 | 132300 | 19192295750 | 32950 | 32950 | 33000 | 32950 | 86 |
| 392 | 20230717 | 132200 | 19189461600 | 32950 | 32900 | 33000 | 32900 | 2515 |
| 393 | 20230717 | 132100 | 19106595500 | 32900 | 32850 | 32950 | 32850 | 1117 |
| 394 | 20230717 | 132000 | 19069847400 | 32800 | 32800 | 32800 | 32750 | 636 |
| 395 | 20230717 | 131900 | 19048992100 | 32800 | 32750 | 32800 | 32750 | 51 |
| 396 | 20230717 | 131800 | 19047319550 | 32800 | 32750 | 32800 | 32750 | 1053 |
| 397 | 20230717 | 131700 | 19012798450 | 32750 | 32800 | 32800 | 32750 | 182 |
| 398 | 20230717 | 131600 | 19006833600 | 32800 | 32750 | 32800 | 32700 | 431 |
| 399 | 20230717 | 131500 | 18992717150 | 32750 | 32850 | 32850 | 32750 | 1615 |
| 400 | 20230717 | 131400 | 18939754050 | 32850 | 32900 | 32950 | 32850 | 553 |
| 401 | 20230717 | 131300 | 18921562900 | 32900 | 32900 | 32950 | 32900 | 551 |
| 402 | 20230717 | 131200 | 18903419400 | 32900 | 32900 | 32950 | 32850 | 810 |
| 403 | 20230717 | 131100 | 18876772150 | 32900 | 32900 | 32900 | 32850 | 558 |
| 404 | 20230717 | 131000 | 18858427450 | 32900 | 32850 | 32900 | 32850 | 344 |
| 405 | 20230717 | 130900 | 18847120950 | 32850 | 32800 | 32850 | 32800 | 625 |
| 406 | 20230717 | 130800 | 18826620050 | 32800 | 32750 | 32800 | 32750 | 234 |
| 407 | 20230717 | 130700 | 18818944950 | 32750 | 32750 | 32800 | 32750 | 256 |
| 408 | 20230717 | 130600 | 18810559700 | 32750 | 32750 | 32800 | 32750 | 527 |
| 409 | 20230717 | 130500 | 18793295150 | 32800 | 32850 | 32850 | 32750 | 456 |
| 410 | 20230717 | 130400 | 18778336450 | 32850 | 32800 | 32850 | 32750 | 255 |
| 411 | 20230717 | 130300 | 18769974850 | 32750 | 32750 | 32750 | 32750 | 167 |
| 412 | 20230717 | 130200 | 18764505600 | 32750 | 32750 | 32800 | 32750 | 268 |
| 413 | 20230717 | 130100 | 18755721400 | 32750 | 32850 | 32850 | 32750 | 73 |
| 414 | 20230717 | 130000 | 18753329500 | 32900 | 32900 | 32900 | 32700 | 3025 |
| 415 | 20230717 | 125900 | 18654353050 | 32900 | 32800 | 32900 | 32750 | 483 |
| 416 | 20230717 | 125800 | 18638501650 | 32800 | 32800 | 32800 | 32750 | 1345 |
| 417 | 20230717 | 125700 | 18594410650 | 32800 | 32800 | 32850 | 32800 | 428 |
| 418 | 20230717 | 125600 | 18580359400 | 32800 | 32850 | 32850 | 32800 | 447 |
| 419 | 20230717 | 125500 | 18565688750 | 32850 | 32850 | 32850 | 32800 | 334 |
| 420 | 20230717 | 125400 | 18554722650 | 32850 | 32900 | 32900 | 32800 | 835 |
| 421 | 20230717 | 125300 | 18527305950 | 32900 | 32900 | 32900 | 32900 | 375 |
| 422 | 20230717 | 125200 | 18514968450 | 32900 | 32950 | 33000 | 32900 | 892 |
| 423 | 20230717 | 125100 | 18485572000 | 32950 | 32900 | 32950 | 32900 | 597 |
| 424 | 20230717 | 125000 | 18465904600 | 32900 | 32850 | 32900 | 32850 | 166 |
| 425 | 20230717 | 124900 | 18460447500 | 32850 | 32850 | 32850 | 32850 | 71 |
| 426 | 20230717 | 124800 | 18458115150 | 32850 | 32900 | 32900 | 32850 | 680 |
| 427 | 20230717 | 124700 | 18435776150 | 32900 | 32950 | 33000 | 32900 | 903 |
| 428 | 20230717 | 124600 | 18406067250 | 32900 | 32950 | 33000 | 32900 | 2213 |
| 429 | 20230717 | 124500 | 18333130650 | 33000 | 32950 | 33000 | 32950 | 529 |
| 430 | 20230717 | 124400 | 18315684750 | 33000 | 32950 | 33000 | 32950 | 445 |
| 431 | 20230717 | 124300 | 18301012900 | 32950 | 32900 | 32950 | 32900 | 581 |
| 432 | 20230717 | 124200 | 18281888350 | 32900 | 32900 | 32900 | 32900 | 333 |
| 433 | 20230717 | 124100 | 18270932650 | 32950 | 32800 | 32950 | 32800 | 1500 |
| 434 | 20230717 | 124000 | 18221507800 | 32800 | 32800 | 32950 | 32750 | 572 |
| 435 | 20230717 | 123900 | 18202756250 | 32750 | 32800 | 32800 | 32750 | 1097 |
| 436 | 20230717 | 123800 | 18166798800 | 32800 | 32950 | 32950 | 32800 | 3820 |
| 437 | 20230717 | 123700 | 18041321250 | 32950 | 33000 | 33000 | 32950 | 457 |
| 438 | 20230717 | 123600 | 18026250800 | 33000 | 33000 | 33000 | 33000 | 271 |
| 439 | 20230717 | 123500 | 18017307800 | 33000 | 33050 | 33050 | 32900 | 3965 |
| 440 | 20230717 | 123400 | 17886612850 | 33050 | 33050 | 33050 | 33050 | 255 |
| 441 | 20230717 | 123300 | 17878185100 | 33050 | 33100 | 33100 | 33050 | 116 |
| 442 | 20230717 | 123200 | 17874348850 | 33100 | 33100 | 33100 | 33050 | 558 |
| 443 | 20230717 | 123100 | 17855880950 | 33100 | 33100 | 33150 | 33100 | 338 |
| 444 | 20230717 | 123000 | 17844692800 | 33000 | 33100 | 33100 | 33000 | 1568 |
| 445 | 20230717 | 122900 | 17792862700 | 33150 | 33050 | 33150 | 33050 | 518 |
| 446 | 20230717 | 122800 | 17775711350 | 33050 | 33100 | 33100 | 33000 | 1368 |
| 447 | 20230717 | 122700 | 17730531900 | 33100 | 33050 | 33100 | 33000 | 666 |
| 448 | 20230717 | 122600 | 17708512900 | 33050 | 33100 | 33100 | 33000 | 890 |
| 449 | 20230717 | 122500 | 17679091850 | 33100 | 33050 | 33150 | 33050 | 696 |
| 450 | 20230717 | 122400 | 17656060200 | 33100 | 33050 | 33100 | 33050 | 39 |
| 451 | 20230717 | 122300 | 17654769600 | 33050 | 33100 | 33100 | 33050 | 965 |
| 452 | 20230717 | 122200 | 17622839100 | 33100 | 33150 | 33150 | 33100 | 184 |
| 453 | 20230717 | 122100 | 17616748650 | 33100 | 33100 | 33100 | 33050 | 168 |
| 454 | 20230717 | 122000 | 17611191750 | 33050 | 33100 | 33100 | 33050 | 382 |
| 455 | 20230717 | 121900 | 17598559350 | 33050 | 33050 | 33100 | 33050 | 620 |
| 456 | 20230717 | 121800 | 17578056000 | 33050 | 33100 | 33200 | 33000 | 923 |
| 457 | 20230717 | 121700 | 17547558750 | 33050 | 33200 | 33200 | 33050 | 1346 |
| 458 | 20230717 | 121600 | 17503029650 | 33100 | 33150 | 33250 | 33100 | 851 |
| 459 | 20230717 | 121500 | 17474818450 | 33100 | 33050 | 33100 | 33050 | 354 |
| 460 | 20230717 | 121400 | 17463109200 | 33050 | 33100 | 33100 | 33050 | 555 |
| 461 | 20230717 | 121300 | 17444762800 | 33100 | 33150 | 33150 | 33100 | 341 |
| 462 | 20230717 | 121200 | 17433473650 | 33150 | 33150 | 33200 | 33100 | 480 |
| 463 | 20230717 | 121100 | 17417571700 | 33200 | 33250 | 33300 | 33200 | 572 |
| 464 | 20230717 | 121000 | 17398577950 | 33250 | 33250 | 33300 | 33250 | 3901 |
| 465 | 20230717 | 120900 | 17268866600 | 33250 | 33250 | 33300 | 33250 | 144 |
| 466 | 20230717 | 120800 | 17264077050 | 33250 | 33250 | 33300 | 33250 | 1077 |
| 467 | 20230717 | 120700 | 17228265000 | 33250 | 33250 | 33250 | 33250 | 203 |
| 468 | 20230717 | 120600 | 17221515250 | 33300 | 33300 | 33300 | 33250 | 158 |
| 469 | 20230717 | 120500 | 17216255900 | 33250 | 33250 | 33300 | 33250 | 373 |
| 470 | 20230717 | 120400 | 17203851450 | 33250 | 33300 | 33300 | 33250 | 87 |
| 471 | 20230717 | 120300 | 17200955000 | 33300 | 33300 | 33300 | 33300 | 1208 |
| 472 | 20230717 | 120200 | 17160728600 | 33350 | 33350 | 33350 | 33300 | 172 |
| 473 | 20230717 | 120100 | 17154998400 | 33300 | 33350 | 33350 | 33300 | 593 |
| 474 | 20230717 | 120000 | 17135235150 | 33350 | 33350 | 33400 | 33350 | 709 |
| 475 | 20230717 | 115900 | 17111589650 | 33350 | 33350 | 33350 | 33350 | 885 |
| 476 | 20230717 | 115800 | 17082074900 | 33400 | 33400 | 33400 | 33350 | 484 |
| 477 | 20230717 | 115700 | 17065915450 | 33350 | 33400 | 33400 | 33350 | 719 |
| 478 | 20230717 | 115600 | 17041933500 | 33400 | 33400 | 33400 | 33350 | 592 |
| 479 | 20230717 | 115500 | 17022168250 | 33350 | 33350 | 33400 | 33350 | 325 |
| 480 | 20230717 | 115400 | 17011315750 | 33400 | 33350 | 33400 | 33350 | 1269 |
| 481 | 20230717 | 115300 | 16968941250 | 33350 | 33350 | 33400 | 33300 | 2011 |
| 482 | 20230717 | 115200 | 16901870600 | 33300 | 33300 | 33350 | 33300 | 368 |
| 483 | 20230717 | 115100 | 16889598850 | 33300 | 33350 | 33350 | 33300 | 910 |
| 484 | 20230717 | 115000 | 16859271850 | 33300 | 33300 | 33350 | 33300 | 1298 |
| 485 | 20230717 | 114900 | 16816037100 | 33250 | 33200 | 33350 | 33200 | 1836 |
| 486 | 20230717 | 114800 | 16754899350 | 33250 | 33250 | 33300 | 33250 | 659 |
| 487 | 20230717 | 114700 | 16732967950 | 33300 | 33100 | 33300 | 33100 | 1163 |
| 488 | 20230717 | 114600 | 16694352400 | 33100 | 33200 | 33200 | 33100 | 376 |
| 489 | 20230717 | 114500 | 16681886250 | 33200 | 33150 | 33200 | 33100 | 287 |
| 490 | 20230717 | 114400 | 16672368850 | 33150 | 33200 | 33200 | 33150 | 535 |
| 491 | 20230717 | 114300 | 16654616000 | 33200 | 33200 | 33200 | 33150 | 519 |
| 492 | 20230717 | 114200 | 16637388500 | 33200 | 33050 | 33200 | 33050 | 754 |
| 493 | 20230717 | 114100 | 16612386450 | 33050 | 33200 | 33200 | 33050 | 980 |
| 494 | 20230717 | 114000 | 16579891600 | 33250 | 33300 | 33300 | 33250 | 1867 |
| 495 | 20230717 | 113900 | 16517809600 | 33300 | 33300 | 33350 | 33250 | 1220 |
| 496 | 20230717 | 113800 | 16477183300 | 33300 | 33300 | 33300 | 33250 | 311 |
| 497 | 20230717 | 113700 | 16466827050 | 33300 | 33350 | 33350 | 33250 | 1050 |
| 498 | 20230717 | 113600 | 16431864000 | 33350 | 33300 | 33350 | 33300 | 743 |
| 499 | 20230717 | 113500 | 16407091750 | 33300 | 33400 | 33400 | 33300 | 769 |
| 500 | 20230717 | 113400 | 16381441900 | 33300 | 33150 | 33400 | 33150 | 18466 |
| 501 | 20230717 | 113300 | 15766629350 | 33200 | 33100 | 33200 | 33100 | 1674 |
| 502 | 20230717 | 113200 | 15711132600 | 33100 | 33050 | 33100 | 33050 | 1292 |
| 503 | 20230717 | 113100 | 15668371150 | 33050 | 33050 | 33100 | 33050 | 183 |
| 504 | 20230717 | 113000 | 15662322800 | 33050 | 33050 | 33100 | 33000 | 528 |
| 505 | 20230717 | 112900 | 15644872450 | 33000 | 33000 | 33050 | 33000 | 694 |
| 506 | 20230717 | 112800 | 15621969950 | 33000 | 33050 | 33100 | 33000 | 2297 |
| 507 | 20230717 | 112700 | 15546163850 | 33050 | 33050 | 33050 | 33000 | 776 |
| 508 | 20230717 | 112600 | 15520528000 | 33050 | 33100 | 33100 | 33000 | 543 |
| 509 | 20230717 | 112500 | 15502586100 | 33050 | 33000 | 33100 | 33000 | 392 |
| 510 | 20230717 | 112400 | 15489645100 | 33000 | 33050 | 33050 | 33000 | 628 |
| 511 | 20230717 | 112300 | 15468898100 | 33100 | 33150 | 33150 | 33050 | 800 |
| 512 | 20230717 | 112200 | 15442451300 | 33150 | 33050 | 33150 | 33050 | 475 |
| 513 | 20230717 | 112100 | 15426726650 | 33100 | 33100 | 33150 | 33050 | 689 |
| 514 | 20230717 | 112000 | 15403920750 | 33150 | 33100 | 33150 | 33050 | 412 |
| 515 | 20230717 | 111900 | 15390281700 | 33150 | 33150 | 33150 | 33100 | 1275 |
| 516 | 20230717 | 111800 | 15348077800 | 33100 | 33150 | 33150 | 33100 | 140 |
| 517 | 20230717 | 111700 | 15343440100 | 33150 | 33150 | 33200 | 33100 | 2633 |
| 518 | 20230717 | 111600 | 15256158950 | 33150 | 33200 | 33200 | 33150 | 820 |
| 519 | 20230717 | 111500 | 15228945550 | 33200 | 33200 | 33200 | 33150 | 517 |
| 520 | 20230717 | 111400 | 15211786100 | 33200 | 33250 | 33300 | 33200 | 5623 |
| 521 | 20230717 | 111300 | 15024932150 | 33250 | 33250 | 33250 | 33200 | 669 |
| 522 | 20230717 | 111200 | 15002689950 | 33200 | 33250 | 33250 | 33200 | 754 |
| 523 | 20230717 | 111100 | 14977642150 | 33200 | 33150 | 33250 | 33150 | 4090 |
| 524 | 20230717 | 111000 | 14841868300 | 33200 | 33150 | 33200 | 33150 | 1533 |
| 525 | 20230717 | 110900 | 14791037700 | 33200 | 33150 | 33200 | 33150 | 685 |
| 526 | 20230717 | 110800 | 14768296300 | 33200 | 33150 | 33250 | 33150 | 1141 |
| 527 | 20230717 | 110700 | 14730407800 | 33200 | 33250 | 33250 | 33200 | 1743 |
| 528 | 20230717 | 110600 | 14672528050 | 33200 | 33200 | 33200 | 33150 | 555 |
| 529 | 20230717 | 110500 | 14654102250 | 33200 | 33100 | 33200 | 33100 | 1335 |
| 530 | 20230717 | 110400 | 14609803600 | 33150 | 33000 | 33150 | 33000 | 1108 |
| 531 | 20230717 | 110300 | 14573136100 | 33000 | 32900 | 33000 | 32900 | 2749 |
| 532 | 20230717 | 110200 | 14482525650 | 32950 | 33000 | 33000 | 32900 | 1153 |
| 533 | 20230717 | 110100 | 14444531000 | 33000 | 33000 | 33050 | 32950 | 3435 |
| 534 | 20230717 | 110000 | 14331223050 | 33050 | 33000 | 33100 | 33000 | 1768 |
| 535 | 20230717 | 105900 | 14272798350 | 33000 | 33150 | 33150 | 33000 | 3246 |
| 536 | 20230717 | 105800 | 14165430350 | 33250 | 33250 | 33250 | 33150 | 5402 |
| 537 | 20230717 | 105700 | 13986089600 | 33250 | 33250 | 33300 | 33250 | 1480 |
| 538 | 20230717 | 105600 | 13936876650 | 33250 | 33250 | 33300 | 33200 | 2366 |
| 539 | 20230717 | 105500 | 13858276400 | 33200 | 33300 | 33350 | 33200 | 3896 |
| 540 | 20230717 | 105400 | 13728606400 | 33300 | 33350 | 33400 | 33300 | 1766 |
| 541 | 20230717 | 105300 | 13669740600 | 33400 | 33400 | 33400 | 33350 | 2416 |
| 542 | 20230717 | 105200 | 13589152100 | 33350 | 33400 | 33400 | 33350 | 5446 |
| 543 | 20230717 | 105100 | 13407414150 | 33400 | 33350 | 33400 | 33350 | 1482 |
| 544 | 20230717 | 105000 | 13357932550 | 33350 | 33350 | 33400 | 33300 | 2892 |
| 545 | 20230717 | 104900 | 13261419950 | 33300 | 33250 | 33400 | 33200 | 2537 |
| 546 | 20230717 | 104800 | 13177005300 | 33250 | 33500 | 33500 | 33250 | 7809 |
| 547 | 20230717 | 104700 | 12916321700 | 33450 | 33350 | 33500 | 33300 | 13485 |
| 548 | 20230717 | 104600 | 12465561250 | 33350 | 33200 | 33350 | 33150 | 10499 |
| 549 | 20230717 | 104500 | 12116346500 | 33200 | 33100 | 33200 | 33000 | 17718 |
| 550 | 20230717 | 104400 | 11529390450 | 33100 | 33000 | 33100 | 33000 | 2027 |
| 551 | 20230717 | 104300 | 11462370000 | 33000 | 33050 | 33100 | 33000 | 1102 |
| 552 | 20230717 | 104200 | 11425952950 | 33100 | 32950 | 33100 | 32950 | 1732 |
| 553 | 20230717 | 104100 | 11368687050 | 33000 | 33050 | 33050 | 32950 | 3819 |
| 554 | 20230717 | 104000 | 11242632900 | 33050 | 33000 | 33050 | 33000 | 1631 |
| 555 | 20230717 | 103900 | 11188767250 | 33050 | 33000 | 33050 | 32900 | 9212 |
| 556 | 20230717 | 103800 | 10884685700 | 33000 | 32850 | 33000 | 32850 | 3202 |
| 557 | 20230717 | 103700 | 10779246750 | 32850 | 32900 | 32900 | 32850 | 813 |
| 558 | 20230717 | 103600 | 10752507500 | 32900 | 32800 | 32900 | 32800 | 1479 |
| 559 | 20230717 | 103500 | 10703922500 | 32850 | 32800 | 32850 | 32800 | 294 |
| 560 | 20230717 | 103400 | 10694278750 | 32800 | 32750 | 32800 | 32750 | 1023 |
| 561 | 20230717 | 103300 | 10660732750 | 32750 | 32750 | 32800 | 32750 | 129 |
| 562 | 20230717 | 103200 | 10656507450 | 32750 | 32750 | 32750 | 32750 | 615 |
| 563 | 20230717 | 103100 | 10636366200 | 32750 | 32700 | 32750 | 32700 | 291 |
| 564 | 20230717 | 103000 | 10626838150 | 32700 | 32700 | 32800 | 32700 | 299 |
| 565 | 20230717 | 102900 | 10617053200 | 32700 | 32800 | 32800 | 32700 | 833 |
| 566 | 20230717 | 102800 | 10589748500 | 32800 | 32700 | 32800 | 32700 | 700 |
| 567 | 20230717 | 102700 | 10566834000 | 32700 | 32700 | 32750 | 32650 | 650 |
| 568 | 20230717 | 102600 | 10545560250 | 32700 | 32700 | 32750 | 32700 | 556 |
| 569 | 20230717 | 102500 | 10527378900 | 32700 | 32700 | 32700 | 32650 | 859 |
| 570 | 20230717 | 102400 | 10499294600 | 32700 | 32700 | 32700 | 32600 | 183 |
| 571 | 20230717 | 102300 | 10493315000 | 32700 | 32650 | 32700 | 32650 | 997 |
| 572 | 20230717 | 102200 | 10460761950 | 32650 | 32650 | 32650 | 32650 | 541 |
| 573 | 20230717 | 102100 | 10443098300 | 32700 | 32750 | 32750 | 32600 | 1124 |
| 574 | 20230717 | 102000 | 10406404700 | 32750 | 32800 | 32800 | 32700 | 2253 |
| 575 | 20230717 | 101900 | 10332603150 | 32800 | 32900 | 32900 | 32750 | 1271 |
| 576 | 20230717 | 101800 | 10290893400 | 32850 | 32850 | 32900 | 32800 | 856 |
| 577 | 20230717 | 101700 | 10262773000 | 32850 | 32800 | 32900 | 32800 | 631 |
| 578 | 20230717 | 101600 | 10242050100 | 32800 | 32850 | 32900 | 32800 | 1089 |
| 579 | 20230717 | 101500 | 10206277350 | 32800 | 32900 | 32950 | 32800 | 6330 |
| 580 | 20230717 | 101400 | 9998175700 | 32900 | 32900 | 32950 | 32900 | 2483 |
| 581 | 20230717 | 101300 | 9916450350 | 32950 | 32750 | 33000 | 32700 | 5835 |
| 582 | 20230717 | 101200 | 9724916250 | 32750 | 32650 | 32750 | 32650 | 882 |
| 583 | 20230717 | 101100 | 9696076200 | 32650 | 32600 | 32700 | 32600 | 1956 |
| 584 | 20230717 | 101000 | 9632246000 | 32600 | 32400 | 32600 | 32400 | 2604 |
| 585 | 20230717 | 100900 | 9547589150 | 32450 | 32400 | 32450 | 32350 | 2150 |
| 586 | 20230717 | 100800 | 9477908150 | 32350 | 32300 | 32400 | 32250 | 1791 |
| 587 | 20230717 | 100700 | 9420040100 | 32300 | 32250 | 32300 | 32200 | 1078 |
| 588 | 20230717 | 100600 | 9385321100 | 32250 | 32250 | 32300 | 32200 | 2082 |
| 589 | 20230717 | 100500 | 9318173450 | 32250 | 32300 | 32350 | 32250 | 1800 |
| 590 | 20230717 | 100400 | 9260099650 | 32300 | 32300 | 32350 | 32200 | 1435 |
| 591 | 20230717 | 100300 | 9213849500 | 32200 | 32200 | 32300 | 32100 | 3139 |
| 592 | 20230717 | 100200 | 9112725700 | 32200 | 32000 | 32200 | 32000 | 750 |
| 593 | 20230717 | 100100 | 9088650300 | 32000 | 32000 | 32000 | 31950 | 1296 |
| 594 | 20230717 | 100000 | 9047200900 | 32000 | 31950 | 32000 | 31950 | 1545 |
| 595 | 20230717 | 095900 | 8997804300 | 31950 | 32000 | 32000 | 31950 | 1236 |
| 596 | 20230717 | 095800 | 8958307000 | 31950 | 31950 | 32000 | 31950 | 2276 |
| 597 | 20230717 | 095700 | 8885552450 | 32000 | 32150 | 32150 | 31950 | 6720 |
| 598 | 20230717 | 095600 | 8670455400 | 32100 | 32150 | 32300 | 32100 | 3816 |
| 599 | 20230717 | 095500 | 8547813100 | 32150 | 32150 | 32200 | 32100 | 3485 |
| 600 | 20230717 | 095400 | 8435735750 | 32150 | 32200 | 32200 | 32050 | 5443 |
| 601 | 20230717 | 095300 | 8261134200 | 32200 | 32300 | 32300 | 32150 | 5421 |
| 602 | 20230717 | 095200 | 8086593900 | 32300 | 32400 | 32400 | 32300 | 4278 |
| 603 | 20230717 | 095100 | 7948268500 | 32400 | 32400 | 32400 | 32350 | 1212 |
| 604 | 20230717 | 095000 | 7909030450 | 32350 | 32450 | 32450 | 32350 | 3287 |
| 605 | 20230717 | 094900 | 7802543100 | 32450 | 32400 | 32450 | 32400 | 2701 |
| 606 | 20230717 | 094800 | 7714935250 | 32450 | 32500 | 32500 | 32400 | 2616 |
| 607 | 20230717 | 094700 | 7630040500 | 32500 | 32500 | 32500 | 32450 | 3583 |
| 608 | 20230717 | 094600 | 7513603700 | 32550 | 32550 | 32650 | 32550 | 2993 |
| 609 | 20230717 | 094500 | 7416108150 | 32550 | 32650 | 32700 | 32550 | 3925 |
| 610 | 20230717 | 094400 | 7288164550 | 32650 | 32650 | 32700 | 32600 | 2575 |
| 611 | 20230717 | 094300 | 7204085950 | 32650 | 32700 | 32750 | 32650 | 1425 |
| 612 | 20230717 | 094200 | 7157514600 | 32700 | 32650 | 32800 | 32650 | 1731 |
| 613 | 20230717 | 094100 | 7100927500 | 32650 | 32750 | 32850 | 32600 | 3402 |
| 614 | 20230717 | 094000 | 6989683650 | 32750 | 32950 | 32950 | 32750 | 4203 |
| 615 | 20230717 | 093900 | 6851603000 | 32950 | 32950 | 33000 | 32900 | 2320 |
| 616 | 20230717 | 093800 | 6775159100 | 32950 | 32950 | 33000 | 32900 | 2534 |
| 617 | 20230717 | 093700 | 6691660500 | 32950 | 32900 | 32950 | 32850 | 1357 |
| 618 | 20230717 | 093600 | 6647006100 | 32950 | 32850 | 32950 | 32800 | 2719 |
| 619 | 20230717 | 093500 | 6557618800 | 32850 | 32950 | 32950 | 32800 | 1641 |
| 620 | 20230717 | 093400 | 6503685450 | 32900 | 33050 | 33100 | 32800 | 7143 |
| 621 | 20230717 | 093300 | 6268119850 | 33050 | 33050 | 33100 | 33000 | 5080 |
| 622 | 20230717 | 093200 | 6100248800 | 33100 | 33000 | 33150 | 32850 | 13560 |
| 623 | 20230717 | 093100 | 5652015450 | 33000 | 32850 | 33000 | 32700 | 9029 |
| 624 | 20230717 | 093000 | 5354700400 | 32850 | 32800 | 32850 | 32700 | 4128 |
| 625 | 20230717 | 092900 | 5219351250 | 32750 | 32750 | 32750 | 32650 | 2093 |
| 626 | 20230717 | 092800 | 5150880900 | 32750 | 32750 | 32800 | 32750 | 1482 |
| 627 | 20230717 | 092700 | 5102327300 | 32750 | 32750 | 32800 | 32600 | 3098 |
| 628 | 20230717 | 092600 | 5000899300 | 32750 | 32550 | 32750 | 32550 | 3470 |
| 629 | 20230717 | 092500 | 4887495650 | 32550 | 32600 | 32650 | 32500 | 2933 |
| 630 | 20230717 | 092400 | 4792026950 | 32600 | 32450 | 32600 | 32350 | 11279 |
| 631 | 20230717 | 092300 | 4425943600 | 32450 | 32500 | 32500 | 32400 | 2132 |
| 632 | 20230717 | 092200 | 4356744050 | 32450 | 32600 | 32700 | 32450 | 3707 |
| 633 | 20230717 | 092100 | 4236213050 | 32550 | 32550 | 32600 | 32550 | 895 |
| 634 | 20230717 | 092000 | 4207067800 | 32550 | 32800 | 32800 | 32550 | 3004 |
| 635 | 20230717 | 091900 | 4108982000 | 32800 | 32600 | 32800 | 32550 | 2881 |
| 636 | 20230717 | 091800 | 4014891900 | 32500 | 32550 | 32550 | 32500 | 3044 |
| 637 | 20230717 | 091700 | 3915915000 | 32550 | 32650 | 32650 | 32500 | 3668 |
| 638 | 20230717 | 091600 | 3796410200 | 32650 | 32750 | 32750 | 32600 | 2549 |
| 639 | 20230717 | 091500 | 3713130900 | 32750 | 32950 | 32950 | 32750 | 2705 |
| 640 | 20230717 | 091400 | 3624429850 | 33000 | 32850 | 33000 | 32850 | 4451 |
| 641 | 20230717 | 091300 | 3477839700 | 32850 | 32800 | 32950 | 32750 | 4211 |
| 642 | 20230717 | 091200 | 3339405150 | 32800 | 32600 | 32800 | 32500 | 4706 |
| 643 | 20230717 | 091100 | 3185842750 | 32700 | 32750 | 32800 | 32550 | 5927 |
| 644 | 20230717 | 091000 | 2992232450 | 32750 | 32850 | 32950 | 32750 | 8064 |
| 645 | 20230717 | 090900 | 2727595100 | 32900 | 32850 | 33000 | 32800 | 1501 |
| 646 | 20230717 | 090800 | 2678184900 | 32900 | 32950 | 33100 | 32850 | 7564 |
| 647 | 20230717 | 090700 | 2428628850 | 33000 | 32750 | 33100 | 32750 | 6038 |
| 648 | 20230717 | 090600 | 2229522900 | 32750 | 32900 | 33000 | 32700 | 11327 |
| 649 | 20230717 | 090500 | 1857581250 | 33000 | 33000 | 33200 | 32850 | 10671 |
| 650 | 20230717 | 090400 | 1505487050 | 33000 | 32800 | 33050 | 32800 | 8414 |
| 651 | 20230717 | 090300 | 1228085250 | 32650 | 32800 | 32850 | 32550 | 9573 |
| 652 | 20230717 | 090200 | 914913400 | 32900 | 32500 | 32950 | 32500 | 7577 |
| 653 | 20230717 | 090100 | 666859700 | 32450 | 32200 | 32500 | 32150 | 4294 |
| 654 | 20230717 | 090000 | 528187350 | 32200 | 32400 | 32400 | 32050 | 14570 |