35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 195600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 3 | 20230717 | 195500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230717 | 195400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230717 | 195300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230717 | 195200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230717 | 195100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230717 | 195000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230717 | 194900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230717 | 194800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230717 | 194700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230717 | 194600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230717 | 194500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230717 | 194400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230717 | 194300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230717 | 194200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230717 | 194100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230717 | 194000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230717 | 193900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230717 | 193800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230717 | 193700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230717 | 193600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230717 | 193500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230717 | 193400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230717 | 193300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230717 | 193200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230717 | 193100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230717 | 193000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230717 | 192900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230717 | 192800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230717 | 192700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230717 | 192600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 33 | 20230717 | 192500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230717 | 192400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230717 | 192300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230717 | 192200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230717 | 192100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230717 | 192000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230717 | 191900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230717 | 191800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230717 | 191700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230717 | 191600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230717 | 191500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230717 | 191400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230717 | 191300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230717 | 191200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230717 | 191100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230717 | 191000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230717 | 190900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230717 | 190800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230717 | 190700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230717 | 190600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230717 | 190500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230717 | 190400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230717 | 190300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230717 | 190200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230717 | 190100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230717 | 190000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230717 | 185900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230717 | 185800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230717 | 185700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230717 | 185600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 63 | 20230717 | 185500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230717 | 185400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230717 | 185300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230717 | 185200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230717 | 185100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230717 | 185000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230717 | 184900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230717 | 184800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230717 | 184700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230717 | 184600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230717 | 184500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230717 | 184400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230717 | 184300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230717 | 184200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230717 | 184100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230717 | 184000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230717 | 183900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230717 | 183800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230717 | 183700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230717 | 183600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230717 | 183500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230717 | 183400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230717 | 183300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230717 | 183200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230717 | 183100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230717 | 183000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230717 | 182900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230717 | 182800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230717 | 182700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230717 | 182600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 93 | 20230717 | 182500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230717 | 182400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230717 | 182300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230717 | 182200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230717 | 182100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230717 | 182000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230717 | 181900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230717 | 181800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230717 | 181700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230717 | 181600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230717 | 181500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230717 | 181400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230717 | 181300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230717 | 181200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230717 | 181100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230717 | 181000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230717 | 180900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230717 | 180800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230717 | 180700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230717 | 180600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230717 | 180500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230717 | 180400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230717 | 180300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230717 | 180200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230717 | 180100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230717 | 180000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230717 | 175900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230717 | 175800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230717 | 175700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230717 | 175600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 123 | 20230717 | 175500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230717 | 175400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230717 | 175300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230717 | 175200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230717 | 175100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230717 | 175000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230717 | 174900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230717 | 174800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230717 | 174700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230717 | 174600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230717 | 174500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230717 | 174400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230717 | 174300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230717 | 174200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230717 | 174100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230717 | 174000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230717 | 173900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230717 | 173800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230717 | 173700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230717 | 173600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230717 | 173500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230717 | 173400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230717 | 173300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230717 | 173200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230717 | 173100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230717 | 173000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230717 | 172900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230717 | 172800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230717 | 172700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230717 | 172600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 153 | 20230717 | 172500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230717 | 172400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230717 | 172300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230717 | 172200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230717 | 172100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230717 | 172000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230717 | 171900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230717 | 171800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230717 | 171700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230717 | 171600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230717 | 171500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230717 | 171400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230717 | 171300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230717 | 171200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230717 | 171100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230717 | 171000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230717 | 170900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230717 | 170800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230717 | 170700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230717 | 170600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230717 | 170500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230717 | 170400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230717 | 170300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230717 | 170200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230717 | 170100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230717 | 170000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230717 | 165900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230717 | 165800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230717 | 165700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230717 | 165600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 183 | 20230717 | 165500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230717 | 165400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230717 | 165300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230717 | 165200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230717 | 165100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230717 | 165000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230717 | 164900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230717 | 164800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230717 | 164700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230717 | 164600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230717 | 164500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230717 | 164400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230717 | 164300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230717 | 164200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230717 | 164100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230717 | 164000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230717 | 163900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230717 | 163800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230717 | 163700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230717 | 163600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230717 | 163500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230717 | 163400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230717 | 163300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230717 | 163200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230717 | 163100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230717 | 163000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230717 | 162900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230717 | 162800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230717 | 162700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230717 | 162600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 213 | 20230717 | 162500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230717 | 162400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230717 | 162300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230717 | 162200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230717 | 162100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230717 | 162000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230717 | 161900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230717 | 161800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230717 | 161700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230717 | 161600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230717 | 161500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230717 | 161400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230717 | 161300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230717 | 161200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230717 | 161100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230717 | 161000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230717 | 160900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230717 | 160800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230717 | 160700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230717 | 160600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230717 | 160500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230717 | 160400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230717 | 160300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230717 | 160200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230717 | 160100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230717 | 160000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230717 | 155900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230717 | 155800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230717 | 155700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230717 | 155600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 243 | 20230717 | 155500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230717 | 155400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230717 | 155300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230717 | 155200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230717 | 155100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230717 | 155000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230717 | 154900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230717 | 154800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230717 | 154700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230717 | 154600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230717 | 154500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230717 | 154400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230717 | 154300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230717 | 154200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230717 | 154100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230717 | 154000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230717 | 153900 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230717 | 153800 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230717 | 153700 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230717 | 153600 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230717 | 153500 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230717 | 153400 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230717 | 153300 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230717 | 153200 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230717 | 153100 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20230717 | 153000 | 3503323500 | 23850 | 23850 | 23850 | 23850 | 964 |
| 269 | 20230717 | 152900 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20230717 | 152800 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20230717 | 152700 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20230717 | 152600 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 273 | 20230717 | 152500 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20230717 | 152400 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20230717 | 152300 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20230717 | 152200 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20230717 | 152100 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20230717 | 152000 | 3480332100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20230717 | 151900 | 3480332100 | 24000 | 23900 | 24000 | 23850 | 207 |
| 280 | 20230717 | 151800 | 3475390450 | 24050 | 23900 | 24050 | 23850 | 237 |
| 281 | 20230717 | 151700 | 3469702500 | 23900 | 23900 | 23950 | 23850 | 255 |
| 282 | 20230717 | 151600 | 3463603650 | 24050 | 24000 | 24050 | 23900 | 341 |
| 283 | 20230717 | 151500 | 3455426700 | 24050 | 23950 | 24050 | 23900 | 322 |
| 284 | 20230717 | 151400 | 3447709150 | 24000 | 23900 | 24050 | 23900 | 922 |
| 285 | 20230717 | 151300 | 3425588450 | 23950 | 23900 | 23950 | 23900 | 472 |
| 286 | 20230717 | 151200 | 3414290450 | 23950 | 23900 | 23950 | 23900 | 527 |
| 287 | 20230717 | 151100 | 3401676750 | 23950 | 23900 | 23950 | 23850 | 976 |
| 288 | 20230717 | 151000 | 3378346950 | 23950 | 23950 | 23950 | 23900 | 377 |
| 289 | 20230717 | 150900 | 3369319000 | 23950 | 24000 | 24000 | 23900 | 443 |
| 290 | 20230717 | 150800 | 3358707100 | 24000 | 24000 | 24000 | 23900 | 1033 |
| 291 | 20230717 | 150700 | 3333973000 | 24000 | 24000 | 24050 | 24000 | 529 |
| 292 | 20230717 | 150600 | 3321274550 | 24000 | 23950 | 24000 | 23950 | 573 |
| 293 | 20230717 | 150500 | 3307548000 | 24000 | 23950 | 24000 | 23900 | 1021 |
| 294 | 20230717 | 150400 | 3283109200 | 23950 | 24000 | 24000 | 23900 | 470 |
| 295 | 20230717 | 150300 | 3271831400 | 24050 | 24000 | 24050 | 24000 | 596 |
| 296 | 20230717 | 150200 | 3257523800 | 24000 | 24050 | 24050 | 23950 | 878 |
| 297 | 20230717 | 150100 | 3236445050 | 24050 | 24050 | 24100 | 24000 | 1086 |
| 298 | 20230717 | 150000 | 3210349700 | 24100 | 24150 | 24150 | 24100 | 617 |
| 299 | 20230717 | 145900 | 3195474700 | 24150 | 24100 | 24150 | 24050 | 744 |
| 300 | 20230717 | 145800 | 3177512350 | 24100 | 24000 | 24150 | 23950 | 2075 |
| 301 | 20230717 | 145700 | 3127593450 | 24000 | 23950 | 24050 | 23950 | 1636 |
| 302 | 20230717 | 145600 | 3088330000 | 24000 | 23900 | 24050 | 23850 | 1895 |
| 303 | 20230717 | 145500 | 3042899850 | 23900 | 23900 | 23950 | 23900 | 883 |
| 304 | 20230717 | 145400 | 3021783500 | 23900 | 24000 | 24100 | 23900 | 1397 |
| 305 | 20230717 | 145300 | 2988235100 | 24000 | 23750 | 24000 | 23750 | 2270 |
| 306 | 20230717 | 145200 | 2934061350 | 23600 | 23600 | 23950 | 23600 | 1099 |
| 307 | 20230717 | 145100 | 2907880850 | 23700 | 23500 | 23700 | 23350 | 3145 |
| 308 | 20230717 | 145000 | 2833605100 | 23500 | 23250 | 23500 | 23250 | 340 |
| 309 | 20230717 | 144900 | 2825644500 | 23300 | 23250 | 23400 | 23250 | 236 |
| 310 | 20230717 | 144800 | 2820148300 | 23300 | 23250 | 23350 | 23250 | 294 |
| 311 | 20230717 | 144700 | 2813304950 | 23250 | 23350 | 23350 | 23250 | 266 |
| 312 | 20230717 | 144600 | 2807106750 | 23250 | 23350 | 23450 | 23250 | 290 |
| 313 | 20230717 | 144500 | 2800346400 | 23300 | 23400 | 23400 | 23300 | 280 |
| 314 | 20230717 | 144400 | 2793810400 | 23350 | 23350 | 23450 | 23350 | 248 |
| 315 | 20230717 | 144300 | 2788018350 | 23300 | 23350 | 23400 | 23300 | 345 |
| 316 | 20230717 | 144200 | 2779970650 | 23300 | 23350 | 23400 | 23300 | 224 |
| 317 | 20230717 | 144100 | 2774744800 | 23300 | 23400 | 23400 | 23300 | 272 |
| 318 | 20230717 | 144000 | 2768394400 | 23400 | 23300 | 23400 | 23300 | 320 |
| 319 | 20230717 | 143900 | 2760928900 | 23300 | 23400 | 23400 | 23300 | 246 |
| 320 | 20230717 | 143800 | 2755186350 | 23400 | 23350 | 23400 | 23350 | 58 |
| 321 | 20230717 | 143700 | 2753830300 | 23350 | 23350 | 23400 | 23350 | 198 |
| 322 | 20230717 | 143600 | 2749206500 | 23350 | 23350 | 23450 | 23300 | 91 |
| 323 | 20230717 | 143500 | 2747083000 | 23350 | 23300 | 23350 | 23300 | 188 |
| 324 | 20230717 | 143400 | 2742700200 | 23350 | 23300 | 23400 | 23300 | 89 |
| 325 | 20230717 | 143300 | 2740624650 | 23300 | 23350 | 23400 | 23300 | 256 |
| 326 | 20230717 | 143200 | 2734654750 | 23350 | 23350 | 23400 | 23300 | 120 |
| 327 | 20230717 | 143100 | 2731852700 | 23350 | 23400 | 23400 | 23350 | 118 |
| 328 | 20230717 | 143000 | 2729096900 | 23350 | 23300 | 23450 | 23300 | 420 |
| 329 | 20230717 | 142900 | 2719270950 | 23350 | 23400 | 23400 | 23350 | 139 |
| 330 | 20230717 | 142800 | 2716025250 | 23350 | 23350 | 23450 | 23350 | 200 |
| 331 | 20230717 | 142700 | 2711346700 | 23450 | 23400 | 23450 | 23350 | 228 |
| 332 | 20230717 | 142600 | 2706019050 | 23400 | 23400 | 23450 | 23350 | 246 |
| 333 | 20230717 | 142500 | 2700264500 | 23450 | 23550 | 23600 | 23400 | 165 |
| 334 | 20230717 | 142400 | 2696386700 | 23600 | 23500 | 23600 | 23450 | 305 |
| 335 | 20230717 | 142300 | 2689217300 | 23500 | 23600 | 23600 | 23500 | 165 |
| 336 | 20230717 | 142200 | 2685333300 | 23600 | 23600 | 23600 | 23550 | 174 |
| 337 | 20230717 | 142100 | 2681227400 | 23600 | 23650 | 23700 | 23600 | 508 |
| 338 | 20230717 | 142000 | 2669211450 | 23650 | 23600 | 23650 | 23600 | 237 |
| 339 | 20230717 | 141900 | 2663608650 | 23650 | 23700 | 23750 | 23500 | 1067 |
| 340 | 20230717 | 141800 | 2638327950 | 23700 | 23300 | 23700 | 23300 | 4237 |
| 341 | 20230717 | 141700 | 2538373050 | 23250 | 23350 | 23350 | 23250 | 175 |
| 342 | 20230717 | 141600 | 2534299750 | 23250 | 23250 | 23300 | 23250 | 96 |
| 343 | 20230717 | 141500 | 2532066450 | 23250 | 23250 | 23300 | 23250 | 201 |
| 344 | 20230717 | 141400 | 2527392700 | 23300 | 23250 | 23300 | 23200 | 123 |
| 345 | 20230717 | 141300 | 2524536200 | 23200 | 23250 | 23250 | 23200 | 125 |
| 346 | 20230717 | 141200 | 2521631750 | 23250 | 23300 | 23300 | 23200 | 126 |
| 347 | 20230717 | 141100 | 2518703350 | 23250 | 23200 | 23350 | 23200 | 324 |
| 348 | 20230717 | 141000 | 2511162200 | 23250 | 23250 | 23250 | 23200 | 153 |
| 349 | 20230717 | 140900 | 2507608800 | 23250 | 23250 | 23250 | 23200 | 193 |
| 350 | 20230717 | 140800 | 2503129650 | 23200 | 23200 | 23250 | 23200 | 69 |
| 351 | 20230717 | 140700 | 2501527100 | 23200 | 23250 | 23300 | 23200 | 464 |
| 352 | 20230717 | 140600 | 2490736650 | 23250 | 23050 | 23250 | 23050 | 2338 |
| 353 | 20230717 | 140500 | 2436523150 | 23050 | 23100 | 23100 | 23000 | 144 |
| 354 | 20230717 | 140400 | 2433206400 | 23000 | 23100 | 23100 | 23000 | 602 |
| 355 | 20230717 | 140300 | 2419314450 | 23000 | 23000 | 23050 | 23000 | 176 |
| 356 | 20230717 | 140200 | 2415265750 | 23000 | 23000 | 23100 | 23000 | 111 |
| 357 | 20230717 | 140100 | 2412711100 | 23050 | 23000 | 23050 | 23000 | 199 |
| 358 | 20230717 | 140000 | 2408131550 | 23000 | 23000 | 23100 | 23000 | 217 |
| 359 | 20230717 | 135900 | 2403130250 | 23000 | 23050 | 23100 | 23000 | 199 |
| 360 | 20230717 | 135800 | 2398544000 | 23050 | 23000 | 23050 | 23000 | 55 |
| 361 | 20230717 | 135700 | 2397278550 | 23050 | 23000 | 23100 | 23000 | 362 |
| 362 | 20230717 | 135600 | 2388947800 | 23050 | 23050 | 23150 | 23000 | 766 |
| 363 | 20230717 | 135500 | 2371269450 | 23150 | 23050 | 23150 | 23050 | 187 |
| 364 | 20230717 | 135400 | 2366958500 | 23000 | 23050 | 23150 | 23000 | 209 |
| 365 | 20230717 | 135300 | 2362144600 | 23000 | 23000 | 23150 | 23000 | 254 |
| 366 | 20230717 | 135200 | 2356286400 | 23050 | 23050 | 23100 | 23000 | 82 |
| 367 | 20230717 | 135100 | 2354398000 | 23100 | 23050 | 23100 | 23000 | 255 |
| 368 | 20230717 | 135000 | 2348526150 | 23050 | 23100 | 23150 | 23000 | 285 |
| 369 | 20230717 | 134900 | 2341958250 | 23100 | 23050 | 23100 | 23000 | 86 |
| 370 | 20230717 | 134800 | 2339976800 | 23050 | 23050 | 23100 | 23000 | 365 |
| 371 | 20230717 | 134700 | 2331559500 | 23050 | 23050 | 23100 | 23050 | 154 |
| 372 | 20230717 | 134600 | 2328009300 | 23050 | 23150 | 23150 | 23050 | 239 |
| 373 | 20230717 | 134500 | 2322499250 | 23150 | 23050 | 23150 | 23050 | 107 |
| 374 | 20230717 | 134400 | 2320032500 | 23050 | 23050 | 23150 | 23050 | 352 |
| 375 | 20230717 | 134300 | 2311904850 | 23100 | 23050 | 23150 | 23050 | 351 |
| 376 | 20230717 | 134200 | 2303808750 | 23050 | 23050 | 23150 | 23050 | 166 |
| 377 | 20230717 | 134100 | 2299980700 | 23100 | 23100 | 23200 | 23100 | 234 |
| 378 | 20230717 | 134000 | 2294574300 | 23100 | 23150 | 23200 | 23100 | 643 |
| 379 | 20230717 | 133900 | 2279672650 | 23100 | 23150 | 23150 | 23100 | 175 |
| 380 | 20230717 | 133800 | 2275627250 | 23100 | 23050 | 23200 | 23050 | 315 |
| 381 | 20230717 | 133700 | 2268359050 | 23050 | 23100 | 23150 | 23050 | 174 |
| 382 | 20230717 | 133600 | 2264338400 | 23050 | 23100 | 23200 | 23050 | 358 |
| 383 | 20230717 | 133500 | 2256066800 | 23050 | 23100 | 23100 | 23050 | 231 |
| 384 | 20230717 | 133400 | 2250734750 | 23050 | 23150 | 23150 | 23050 | 307 |
| 385 | 20230717 | 133300 | 2243647350 | 23100 | 23100 | 23100 | 23050 | 152 |
| 386 | 20230717 | 133200 | 2240139000 | 23100 | 23100 | 23150 | 23100 | 225 |
| 387 | 20230717 | 133100 | 2234940850 | 23100 | 23100 | 23150 | 23100 | 142 |
| 388 | 20230717 | 133000 | 2231660150 | 23100 | 23100 | 23100 | 23050 | 278 |
| 389 | 20230717 | 132900 | 2225238800 | 23050 | 23100 | 23150 | 23050 | 88 |
| 390 | 20230717 | 132800 | 2223206500 | 23100 | 23150 | 23150 | 23050 | 243 |
| 391 | 20230717 | 132700 | 2217593000 | 23100 | 23150 | 23150 | 23100 | 123 |
| 392 | 20230717 | 132600 | 2214751450 | 23200 | 23050 | 23200 | 23050 | 352 |
| 393 | 20230717 | 132500 | 2206623700 | 23050 | 23100 | 23150 | 23050 | 141 |
| 394 | 20230717 | 132400 | 2203367000 | 23050 | 23100 | 23150 | 23050 | 411 |
| 395 | 20230717 | 132300 | 2193878950 | 23100 | 23150 | 23200 | 23050 | 304 |
| 396 | 20230717 | 132200 | 2186848550 | 23050 | 23100 | 23200 | 23050 | 170 |
| 397 | 20230717 | 132100 | 2182922600 | 23050 | 23100 | 23100 | 23050 | 293 |
| 398 | 20230717 | 132000 | 2176157100 | 23150 | 23150 | 23150 | 23100 | 169 |
| 399 | 20230717 | 131900 | 2172251700 | 23100 | 23100 | 23150 | 23100 | 213 |
| 400 | 20230717 | 131800 | 2167330900 | 23100 | 23100 | 23200 | 23100 | 208 |
| 401 | 20230717 | 131700 | 2162525100 | 23100 | 23150 | 23150 | 23100 | 257 |
| 402 | 20230717 | 131600 | 2156581900 | 23100 | 23200 | 23200 | 23100 | 285 |
| 403 | 20230717 | 131500 | 2149996100 | 23100 | 23100 | 23150 | 23100 | 146 |
| 404 | 20230717 | 131400 | 2146622150 | 23200 | 23150 | 23200 | 23100 | 299 |
| 405 | 20230717 | 131300 | 2139698250 | 23150 | 23150 | 23200 | 23150 | 107 |
| 406 | 20230717 | 131200 | 2137220700 | 23150 | 23200 | 23250 | 23150 | 295 |
| 407 | 20230717 | 131100 | 2130384350 | 23150 | 23150 | 23250 | 23150 | 342 |
| 408 | 20230717 | 131000 | 2122453900 | 23150 | 23250 | 23250 | 23150 | 547 |
| 409 | 20230717 | 130900 | 2109754750 | 23150 | 23150 | 23300 | 23150 | 245 |
| 410 | 20230717 | 130800 | 2104062700 | 23300 | 23250 | 23300 | 23150 | 435 |
| 411 | 20230717 | 130700 | 2093970600 | 23200 | 23200 | 23250 | 23150 | 83 |
| 412 | 20230717 | 130600 | 2092045500 | 23200 | 23250 | 23250 | 23150 | 152 |
| 413 | 20230717 | 130500 | 2088520800 | 23250 | 23200 | 23300 | 23150 | 320 |
| 414 | 20230717 | 130400 | 2081088650 | 23200 | 23250 | 23300 | 23200 | 222 |
| 415 | 20230717 | 130300 | 2075932250 | 23200 | 23200 | 23250 | 23200 | 91 |
| 416 | 20230717 | 130200 | 2073820350 | 23300 | 23250 | 23350 | 23200 | 239 |
| 417 | 20230717 | 130100 | 2068270000 | 23350 | 23250 | 23400 | 23250 | 262 |
| 418 | 20230717 | 130000 | 2062167250 | 23250 | 23250 | 23250 | 23200 | 113 |
| 419 | 20230717 | 125900 | 2059544200 | 23200 | 23250 | 23300 | 23200 | 273 |
| 420 | 20230717 | 125800 | 2053199400 | 23200 | 23250 | 23250 | 23200 | 230 |
| 421 | 20230717 | 125700 | 2047852950 | 23250 | 23350 | 23350 | 23250 | 78 |
| 422 | 20230717 | 125600 | 2046035550 | 23350 | 23300 | 23350 | 23300 | 291 |
| 423 | 20230717 | 125500 | 2039254700 | 23350 | 23250 | 23350 | 23250 | 278 |
| 424 | 20230717 | 125400 | 2032777250 | 23250 | 23350 | 23350 | 23250 | 1032 |
| 425 | 20230717 | 125300 | 2008686200 | 23300 | 23250 | 23450 | 23250 | 792 |
| 426 | 20230717 | 125200 | 1990155250 | 23200 | 23250 | 23400 | 23200 | 341 |
| 427 | 20230717 | 125100 | 1982221500 | 23250 | 23250 | 23350 | 23250 | 100 |
| 428 | 20230717 | 125000 | 1979894300 | 23250 | 23200 | 23350 | 23150 | 315 |
| 429 | 20230717 | 124900 | 1972584550 | 23450 | 23250 | 23450 | 23150 | 895 |
| 430 | 20230717 | 124800 | 1951748350 | 23250 | 23300 | 23300 | 23250 | 156 |
| 431 | 20230717 | 124700 | 1948117200 | 23400 | 23200 | 23400 | 23150 | 1205 |
| 432 | 20230717 | 124600 | 1919981300 | 23200 | 23150 | 23200 | 23150 | 149 |
| 433 | 20230717 | 124500 | 1916531450 | 23150 | 23150 | 23200 | 23150 | 257 |
| 434 | 20230717 | 124400 | 1910580000 | 23150 | 23200 | 23200 | 23150 | 152 |
| 435 | 20230717 | 124300 | 1907058900 | 23200 | 23200 | 23200 | 23150 | 209 |
| 436 | 20230717 | 124200 | 1902210850 | 23200 | 23150 | 23250 | 23150 | 100 |
| 437 | 20230717 | 124100 | 1899895050 | 23150 | 23250 | 23250 | 23150 | 409 |
| 438 | 20230717 | 124000 | 1890407650 | 23150 | 23150 | 23150 | 23150 | 122 |
| 439 | 20230717 | 123900 | 1887583350 | 23150 | 23200 | 23200 | 23150 | 172 |
| 440 | 20230717 | 123800 | 1883599600 | 23150 | 23200 | 23200 | 23150 | 209 |
| 441 | 20230717 | 123700 | 1878755200 | 23150 | 23150 | 23250 | 23150 | 172 |
| 442 | 20230717 | 123600 | 1874771950 | 23150 | 23150 | 23250 | 23150 | 185 |
| 443 | 20230717 | 123500 | 1870477300 | 23150 | 23250 | 23300 | 23150 | 718 |
| 444 | 20230717 | 123400 | 1853831900 | 23200 | 23200 | 23200 | 23200 | 222 |
| 445 | 20230717 | 123300 | 1848681500 | 23200 | 23150 | 23200 | 23150 | 121 |
| 446 | 20230717 | 123200 | 1845876150 | 23250 | 23150 | 23250 | 23150 | 399 |
| 447 | 20230717 | 123100 | 1836618550 | 23200 | 23200 | 23200 | 23150 | 235 |
| 448 | 20230717 | 123000 | 1831171750 | 23200 | 23200 | 23200 | 23200 | 67 |
| 449 | 20230717 | 122900 | 1829617350 | 23200 | 23200 | 23250 | 23200 | 225 |
| 450 | 20230717 | 122800 | 1824392350 | 23200 | 23200 | 23200 | 23200 | 89 |
| 451 | 20230717 | 122700 | 1822327550 | 23250 | 23200 | 23300 | 23150 | 547 |
| 452 | 20230717 | 122600 | 1809609100 | 23150 | 23200 | 23300 | 23150 | 178 |
| 453 | 20230717 | 122500 | 1805478750 | 23300 | 23200 | 23300 | 23150 | 362 |
| 454 | 20230717 | 122400 | 1797066950 | 23300 | 23200 | 23300 | 23150 | 410 |
| 455 | 20230717 | 122300 | 1787545500 | 23200 | 23100 | 23250 | 23100 | 287 |
| 456 | 20230717 | 122200 | 1780902650 | 23100 | 23150 | 23250 | 23100 | 136 |
| 457 | 20230717 | 122100 | 1777755100 | 23250 | 23100 | 23250 | 23050 | 563 |
| 458 | 20230717 | 122000 | 1764700550 | 23100 | 23100 | 23150 | 23100 | 219 |
| 459 | 20230717 | 121900 | 1759641500 | 23150 | 23100 | 23150 | 23100 | 176 |
| 460 | 20230717 | 121800 | 1755575800 | 23100 | 23100 | 23150 | 23050 | 303 |
| 461 | 20230717 | 121700 | 1748570400 | 23050 | 23100 | 23100 | 23050 | 203 |
| 462 | 20230717 | 121600 | 1743887900 | 23100 | 23100 | 23100 | 23050 | 229 |
| 463 | 20230717 | 121500 | 1738603750 | 23100 | 23150 | 23150 | 23050 | 126 |
| 464 | 20230717 | 121400 | 1735696050 | 23050 | 23100 | 23150 | 23050 | 240 |
| 465 | 20230717 | 121300 | 1730156500 | 23050 | 23050 | 23100 | 23050 | 322 |
| 466 | 20230717 | 121200 | 1722731250 | 23150 | 23100 | 23150 | 23050 | 260 |
| 467 | 20230717 | 121100 | 1716737250 | 23050 | 23050 | 23150 | 23050 | 290 |
| 468 | 20230717 | 121000 | 1710038850 | 23050 | 23100 | 23100 | 23050 | 145 |
| 469 | 20230717 | 120900 | 1706690850 | 23100 | 23150 | 23150 | 23100 | 308 |
| 470 | 20230717 | 120800 | 1699574000 | 23150 | 23100 | 23150 | 23100 | 78 |
| 471 | 20230717 | 120700 | 1697770550 | 23150 | 23100 | 23150 | 23100 | 245 |
| 472 | 20230717 | 120600 | 1692106500 | 23100 | 23050 | 23100 | 23050 | 171 |
| 473 | 20230717 | 120500 | 1688161750 | 23100 | 23050 | 23150 | 23050 | 156 |
| 474 | 20230717 | 120400 | 1684560700 | 23050 | 23050 | 23100 | 23050 | 254 |
| 475 | 20230717 | 120300 | 1678705650 | 23100 | 23050 | 23100 | 23050 | 212 |
| 476 | 20230717 | 120200 | 1673816050 | 23100 | 23150 | 23150 | 23100 | 233 |
| 477 | 20230717 | 120100 | 1668427750 | 23100 | 23050 | 23100 | 23000 | 220 |
| 478 | 20230717 | 120000 | 1663355950 | 23050 | 23100 | 23100 | 23050 | 262 |
| 479 | 20230717 | 115900 | 1657314150 | 23050 | 23050 | 23100 | 23050 | 146 |
| 480 | 20230717 | 115800 | 1653947050 | 23050 | 23100 | 23100 | 23050 | 232 |
| 481 | 20230717 | 115700 | 1648599050 | 23100 | 23050 | 23100 | 23000 | 148 |
| 482 | 20230717 | 115600 | 1645188450 | 23000 | 23050 | 23100 | 23000 | 143 |
| 483 | 20230717 | 115500 | 1641894450 | 23050 | 23100 | 23100 | 23050 | 387 |
| 484 | 20230717 | 115400 | 1632968550 | 23050 | 23050 | 23100 | 23050 | 83 |
| 485 | 20230717 | 115300 | 1631054900 | 23100 | 23100 | 23100 | 23050 | 288 |
| 486 | 20230717 | 115200 | 1624413100 | 23100 | 23100 | 23100 | 23050 | 108 |
| 487 | 20230717 | 115100 | 1621922150 | 23050 | 23050 | 23100 | 23050 | 316 |
| 488 | 20230717 | 115000 | 1614637650 | 23100 | 23050 | 23100 | 23050 | 89 |
| 489 | 20230717 | 114900 | 1612585550 | 23100 | 23050 | 23100 | 23000 | 341 |
| 490 | 20230717 | 114800 | 1604724550 | 23100 | 23100 | 23100 | 23050 | 172 |
| 491 | 20230717 | 114700 | 1600756950 | 23050 | 23050 | 23100 | 23050 | 332 |
| 492 | 20230717 | 114600 | 1593093700 | 23050 | 23100 | 23100 | 23050 | 343 |
| 493 | 20230717 | 114500 | 1585186800 | 23050 | 23100 | 23100 | 23050 | 291 |
| 494 | 20230717 | 114400 | 1578473750 | 23050 | 23050 | 23100 | 23050 | 180 |
| 495 | 20230717 | 114300 | 1574324600 | 23050 | 23050 | 23100 | 23000 | 179 |
| 496 | 20230717 | 114200 | 1570199550 | 23050 | 23200 | 23200 | 23050 | 274 |
| 497 | 20230717 | 114100 | 1563883250 | 23150 | 23050 | 23200 | 23050 | 338 |
| 498 | 20230717 | 114000 | 1556082700 | 23000 | 23050 | 23100 | 23000 | 310 |
| 499 | 20230717 | 113900 | 1548945000 | 23050 | 23100 | 23100 | 23050 | 320 |
| 500 | 20230717 | 113800 | 1541562000 | 23100 | 22950 | 23150 | 22950 | 1394 |
| 501 | 20230717 | 113700 | 1509488700 | 23000 | 23050 | 23100 | 22950 | 3094 |
| 502 | 20230717 | 113600 | 1438268850 | 23050 | 23100 | 23150 | 23050 | 203 |
| 503 | 20230717 | 113500 | 1433581250 | 23100 | 23100 | 23150 | 23100 | 223 |
| 504 | 20230717 | 113400 | 1428429700 | 23100 | 23150 | 23150 | 23100 | 157 |
| 505 | 20230717 | 113300 | 1424802800 | 23100 | 23150 | 23150 | 23100 | 228 |
| 506 | 20230717 | 113200 | 1419535750 | 23100 | 23100 | 23150 | 23100 | 252 |
| 507 | 20230717 | 113100 | 1413713650 | 23100 | 23150 | 23150 | 23100 | 178 |
| 508 | 20230717 | 113000 | 1409597100 | 23100 | 23150 | 23150 | 23100 | 186 |
| 509 | 20230717 | 112900 | 1405300250 | 23100 | 23150 | 23150 | 23100 | 83 |
| 510 | 20230717 | 112800 | 1403381250 | 23150 | 23150 | 23200 | 23150 | 340 |
| 511 | 20230717 | 112700 | 1395510100 | 23150 | 23150 | 23200 | 23100 | 148 |
| 512 | 20230717 | 112600 | 1392089400 | 23200 | 23150 | 23200 | 23100 | 241 |
| 513 | 20230717 | 112500 | 1386512250 | 23150 | 23150 | 23200 | 23150 | 189 |
| 514 | 20230717 | 112400 | 1382136750 | 23150 | 23200 | 23200 | 23150 | 214 |
| 515 | 20230717 | 112300 | 1377177700 | 23200 | 23200 | 23250 | 23200 | 57 |
| 516 | 20230717 | 112200 | 1375855000 | 23200 | 23200 | 23200 | 23150 | 315 |
| 517 | 20230717 | 112100 | 1368552950 | 23200 | 23100 | 23200 | 23100 | 147 |
| 518 | 20230717 | 112000 | 1365153750 | 23100 | 23150 | 23200 | 23100 | 121 |
| 519 | 20230717 | 111900 | 1362354050 | 23150 | 23150 | 23200 | 23150 | 386 |
| 520 | 20230717 | 111800 | 1353413200 | 23200 | 23200 | 23250 | 23200 | 173 |
| 521 | 20230717 | 111700 | 1349399450 | 23200 | 23300 | 23300 | 23200 | 183 |
| 522 | 20230717 | 111600 | 1345153600 | 23200 | 23200 | 23250 | 23200 | 165 |
| 523 | 20230717 | 111500 | 1341323800 | 23250 | 23250 | 23300 | 23200 | 483 |
| 524 | 20230717 | 111400 | 1330097350 | 23250 | 23300 | 23500 | 23250 | 647 |
| 525 | 20230717 | 111300 | 1314946900 | 23300 | 23200 | 23400 | 23200 | 870 |
| 526 | 20230717 | 111200 | 1294681650 | 23150 | 23000 | 23150 | 23000 | 272 |
| 527 | 20230717 | 111100 | 1288403450 | 23000 | 23000 | 23150 | 23000 | 378 |
| 528 | 20230717 | 111000 | 1279693600 | 23000 | 23050 | 23050 | 23000 | 258 |
| 529 | 20230717 | 110900 | 1273757300 | 23000 | 22950 | 23000 | 22950 | 224 |
| 530 | 20230717 | 110800 | 1268614050 | 22950 | 22950 | 23050 | 22950 | 239 |
| 531 | 20230717 | 110700 | 1263123900 | 22950 | 22950 | 23000 | 22950 | 102 |
| 532 | 20230717 | 110600 | 1260782250 | 23050 | 22900 | 23050 | 22900 | 389 |
| 533 | 20230717 | 110500 | 1251857000 | 22900 | 22950 | 22950 | 22900 | 222 |
| 534 | 20230717 | 110400 | 1246763500 | 23000 | 23000 | 23000 | 22950 | 262 |
| 535 | 20230717 | 110300 | 1240746050 | 23000 | 23000 | 23050 | 22950 | 302 |
| 536 | 20230717 | 110200 | 1233803350 | 23000 | 22950 | 23000 | 22950 | 197 |
| 537 | 20230717 | 110100 | 1229281900 | 22950 | 22950 | 23000 | 22950 | 414 |
| 538 | 20230717 | 110000 | 1219767200 | 22950 | 23000 | 23000 | 22900 | 145 |
| 539 | 20230717 | 105900 | 1216442700 | 22950 | 22950 | 23050 | 22900 | 613 |
| 540 | 20230717 | 105800 | 1202357000 | 22950 | 22950 | 23000 | 22950 | 245 |
| 541 | 20230717 | 105700 | 1196729900 | 22950 | 22900 | 23000 | 22900 | 291 |
| 542 | 20230717 | 105600 | 1190058350 | 22950 | 23100 | 23200 | 22850 | 15506 |
| 543 | 20230717 | 105500 | 835210900 | 23050 | 23050 | 23100 | 23050 | 138 |
| 544 | 20230717 | 105400 | 832029850 | 23050 | 23050 | 23100 | 23050 | 304 |
| 545 | 20230717 | 105300 | 825022550 | 23100 | 23050 | 23100 | 23000 | 156 |
| 546 | 20230717 | 105200 | 821428500 | 23000 | 23150 | 23150 | 23000 | 872 |
| 547 | 20230717 | 105100 | 801308700 | 23100 | 23000 | 23100 | 23000 | 227 |
| 548 | 20230717 | 105000 | 796075150 | 23000 | 23000 | 23050 | 23000 | 348 |
| 549 | 20230717 | 104900 | 788071000 | 23000 | 23000 | 23050 | 23000 | 116 |
| 550 | 20230717 | 104800 | 785401050 | 23050 | 23050 | 23100 | 23000 | 410 |
| 551 | 20230717 | 104700 | 775954000 | 23100 | 23050 | 23100 | 23050 | 299 |
| 552 | 20230717 | 104600 | 769057150 | 23050 | 23050 | 23100 | 23050 | 240 |
| 553 | 20230717 | 104500 | 763517200 | 23050 | 23150 | 23200 | 23050 | 633 |
| 554 | 20230717 | 104400 | 748900000 | 23100 | 23000 | 23150 | 23000 | 551 |
| 555 | 20230717 | 104300 | 736171250 | 23000 | 23100 | 23150 | 23000 | 3073 |
| 556 | 20230717 | 104200 | 665279350 | 23100 | 23150 | 23200 | 23100 | 1463 |
| 557 | 20230717 | 104100 | 631414700 | 23150 | 23200 | 23200 | 23150 | 217 |
| 558 | 20230717 | 104000 | 626390850 | 23150 | 23200 | 23250 | 23150 | 170 |
| 559 | 20230717 | 103900 | 622449500 | 23200 | 23250 | 23250 | 23200 | 609 |
| 560 | 20230717 | 103800 | 608318050 | 23200 | 23250 | 23250 | 23200 | 137 |
| 561 | 20230717 | 103700 | 605139400 | 23300 | 23200 | 23300 | 23200 | 144 |
| 562 | 20230717 | 103600 | 601795750 | 23200 | 23250 | 23250 | 23200 | 291 |
| 563 | 20230717 | 103500 | 595039900 | 23200 | 23250 | 23300 | 23200 | 119 |
| 564 | 20230717 | 103400 | 592274600 | 23250 | 23350 | 23400 | 23250 | 310 |
| 565 | 20230717 | 103300 | 585051850 | 23250 | 23250 | 23250 | 23200 | 228 |
| 566 | 20230717 | 103200 | 579761450 | 23200 | 23200 | 23250 | 23200 | 220 |
| 567 | 20230717 | 103100 | 574657350 | 23200 | 23250 | 23300 | 23200 | 101 |
| 568 | 20230717 | 103000 | 572311150 | 23250 | 23200 | 23250 | 23200 | 328 |
| 569 | 20230717 | 102900 | 564701250 | 23200 | 23200 | 23250 | 23200 | 191 |
| 570 | 20230717 | 102800 | 560269950 | 23200 | 23200 | 23250 | 23200 | 148 |
| 571 | 20230717 | 102700 | 556836200 | 23200 | 23250 | 23300 | 23200 | 374 |
| 572 | 20230717 | 102600 | 548156950 | 23250 | 23300 | 23350 | 23250 | 222 |
| 573 | 20230717 | 102500 | 542990050 | 23200 | 23250 | 23300 | 23200 | 268 |
| 574 | 20230717 | 102400 | 536761650 | 23250 | 23300 | 23300 | 23250 | 330 |
| 575 | 20230717 | 102300 | 529077450 | 23250 | 23200 | 23300 | 23200 | 350 |
| 576 | 20230717 | 102200 | 520943800 | 23250 | 23250 | 23300 | 23200 | 42 |
| 577 | 20230717 | 102100 | 519968050 | 23250 | 23250 | 23300 | 23250 | 255 |
| 578 | 20230717 | 102000 | 514039200 | 23250 | 23250 | 23300 | 23250 | 216 |
| 579 | 20230717 | 101900 | 509014500 | 23250 | 23250 | 23300 | 23250 | 148 |
| 580 | 20230717 | 101800 | 505573350 | 23200 | 23200 | 23250 | 23200 | 208 |
| 581 | 20230717 | 101700 | 500747600 | 23200 | 23250 | 23300 | 23200 | 149 |
| 582 | 20230717 | 101600 | 497286650 | 23250 | 23250 | 23300 | 23200 | 257 |
| 583 | 20230717 | 101500 | 491314400 | 23250 | 23300 | 23300 | 23250 | 154 |
| 584 | 20230717 | 101400 | 487733500 | 23400 | 23300 | 23400 | 23250 | 126 |
| 585 | 20230717 | 101300 | 484795700 | 23250 | 23250 | 23350 | 23250 | 185 |
| 586 | 20230717 | 101200 | 480493000 | 23400 | 23200 | 23400 | 23200 | 180 |
| 587 | 20230717 | 101100 | 476297500 | 23250 | 23250 | 23250 | 23200 | 154 |
| 588 | 20230717 | 101000 | 472724300 | 23200 | 23200 | 23250 | 23200 | 148 |
| 589 | 20230717 | 100900 | 469290600 | 23200 | 23200 | 23250 | 23150 | 122 |
| 590 | 20230717 | 100800 | 466462350 | 23200 | 23250 | 23250 | 23150 | 118 |
| 591 | 20230717 | 100700 | 463725750 | 23250 | 23200 | 23250 | 23200 | 161 |
| 592 | 20230717 | 100600 | 459990350 | 23200 | 23200 | 23250 | 23200 | 142 |
| 593 | 20230717 | 100500 | 456694300 | 23250 | 23250 | 23300 | 23200 | 203 |
| 594 | 20230717 | 100400 | 451976250 | 23250 | 23200 | 23250 | 23200 | 115 |
| 595 | 20230717 | 100300 | 449308050 | 23200 | 23200 | 23250 | 23200 | 122 |
| 596 | 20230717 | 100200 | 446477200 | 23400 | 23200 | 23400 | 23200 | 223 |
| 597 | 20230717 | 100100 | 441291200 | 23200 | 23200 | 23200 | 23150 | 89 |
| 598 | 20230717 | 100000 | 439229600 | 23150 | 23150 | 23200 | 23150 | 119 |
| 599 | 20230717 | 095900 | 436474050 | 23200 | 23200 | 23200 | 23200 | 227 |
| 600 | 20230717 | 095800 | 431207650 | 23150 | 23200 | 23200 | 23150 | 113 |
| 601 | 20230717 | 095700 | 428590550 | 23150 | 23150 | 23150 | 23150 | 142 |
| 602 | 20230717 | 095600 | 425303250 | 23150 | 23100 | 23150 | 23100 | 224 |
| 603 | 20230717 | 095500 | 420118500 | 23100 | 23150 | 23150 | 23100 | 360 |
| 604 | 20230717 | 095400 | 411791850 | 23100 | 23100 | 23150 | 23100 | 88 |
| 605 | 20230717 | 095300 | 409758300 | 23100 | 23100 | 23100 | 23100 | 131 |
| 606 | 20230717 | 095200 | 406732200 | 23100 | 23100 | 23100 | 23100 | 92 |
| 607 | 20230717 | 095100 | 404607000 | 23300 | 23100 | 23300 | 23050 | 450 |
| 608 | 20230717 | 095000 | 394192150 | 23050 | 23100 | 23100 | 23050 | 959 |
| 609 | 20230717 | 094900 | 372083300 | 23100 | 23150 | 23150 | 23100 | 1130 |
| 610 | 20230717 | 094800 | 345964150 | 23150 | 23150 | 23150 | 23150 | 101 |
| 611 | 20230717 | 094700 | 343626000 | 23150 | 23200 | 23200 | 23150 | 162 |
| 612 | 20230717 | 094600 | 339873350 | 23150 | 23200 | 23200 | 23150 | 62 |
| 613 | 20230717 | 094500 | 338435400 | 23150 | 23200 | 23200 | 23150 | 195 |
| 614 | 20230717 | 094400 | 333916950 | 23150 | 23300 | 23300 | 23150 | 1233 |
| 615 | 20230717 | 094300 | 305293600 | 23250 | 23250 | 23450 | 23250 | 141 |
| 616 | 20230717 | 094200 | 302013650 | 23250 | 23300 | 23400 | 23250 | 973 |
| 617 | 20230717 | 094100 | 279342800 | 23350 | 23350 | 23400 | 23350 | 1074 |
| 618 | 20230717 | 094000 | 254264350 | 23350 | 23400 | 23400 | 23350 | 434 |
| 619 | 20230717 | 093900 | 244109400 | 23400 | 23450 | 23450 | 23400 | 252 |
| 620 | 20230717 | 093800 | 238200650 | 23450 | 23500 | 23500 | 23450 | 49 |
| 621 | 20230717 | 093700 | 237051450 | 23500 | 23600 | 23600 | 23500 | 948 |
| 622 | 20230717 | 093600 | 214755600 | 23600 | 23600 | 23650 | 23600 | 151 |
| 623 | 20230717 | 093500 | 211191950 | 23600 | 23700 | 23700 | 23600 | 376 |
| 624 | 20230717 | 093400 | 202316950 | 23700 | 23750 | 23750 | 23650 | 227 |
| 625 | 20230717 | 093300 | 196946200 | 23950 | 23950 | 23950 | 23950 | 5 |
| 626 | 20230717 | 093200 | 196826450 | 24000 | 23800 | 24000 | 23800 | 219 |
| 627 | 20230717 | 093100 | 191598850 | 23800 | 23700 | 23800 | 23700 | 22 |
| 628 | 20230717 | 093000 | 191077000 | 23750 | 23750 | 23750 | 23750 | 10 |
| 629 | 20230717 | 092900 | 190839500 | 23750 | 23800 | 23800 | 23750 | 115 |
| 630 | 20230717 | 092800 | 188103250 | 23700 | 23700 | 23700 | 23700 | 129 |
| 631 | 20230717 | 092700 | 185045950 | 23750 | 23750 | 23750 | 23750 | 307 |
| 632 | 20230717 | 092600 | 177754700 | 23750 | 23800 | 23800 | 23750 | 15 |
| 633 | 20230717 | 092500 | 177398200 | 23800 | 23700 | 23800 | 23700 | 215 |
| 634 | 20230717 | 092400 | 172284300 | 23650 | 23650 | 23650 | 23650 | 1 |
| 635 | 20230717 | 092300 | 172260650 | 23650 | 23550 | 23650 | 23550 | 8 |
| 636 | 20230717 | 092200 | 172071800 | 23550 | 23550 | 23550 | 23550 | 5 |
| 637 | 20230717 | 092100 | 171954050 | 23500 | 23450 | 23500 | 23450 | 22 |
| 638 | 20230717 | 092000 | 171438050 | 23450 | 23450 | 23450 | 23450 | 1 |
| 639 | 20230717 | 091900 | 171414600 | 23500 | 23500 | 23500 | 23500 | 133 |
| 640 | 20230717 | 091800 | 168289100 | 23550 | 23550 | 23550 | 23550 | 821 |
| 641 | 20230717 | 091700 | 148954550 | 23550 | 23600 | 23600 | 23550 | 107 |
| 642 | 20230717 | 091600 | 146432100 | 23650 | 23650 | 23650 | 23650 | 25 |
| 643 | 20230717 | 091500 | 145840850 | 23650 | 23650 | 23700 | 23650 | 8 |
| 644 | 20230717 | 091400 | 145651600 | 23550 | 23600 | 23600 | 23550 | 274 |
| 645 | 20230717 | 091300 | 139185600 | 23600 | 23550 | 23600 | 23550 | 111 |
| 646 | 20230717 | 091200 | 136571050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 647 | 20230717 | 091100 | 136571050 | 23500 | 23500 | 23550 | 23500 | 21 |
| 648 | 20230717 | 091000 | 136077050 | 23550 | 23350 | 23550 | 23350 | 62 |
| 649 | 20230717 | 090900 | 134627350 | 23300 | 23500 | 23550 | 23300 | 2037 |
| 650 | 20230717 | 090800 | 87137350 | 23350 | 23400 | 23400 | 23350 | 120 |
| 651 | 20230717 | 090700 | 84335250 | 23350 | 23400 | 23450 | 23350 | 409 |
| 652 | 20230717 | 090600 | 74771450 | 23400 | 23450 | 23450 | 23400 | 104 |
| 653 | 20230717 | 090500 | 72333650 | 23600 | 23600 | 23600 | 23550 | 68 |
| 654 | 20230717 | 090400 | 70729000 | 23600 | 23550 | 23600 | 23400 | 1277 |
| 655 | 20230717 | 090300 | 40763650 | 23600 | 23700 | 23700 | 23600 | 94 |
| 656 | 20230717 | 090200 | 38545100 | 23700 | 23750 | 23750 | 23700 | 9 |
| 657 | 20230717 | 090100 | 38331700 | 23750 | 23800 | 23800 | 23750 | 133 |
| 658 | 20230717 | 090000 | 35166900 | 23850 | 23500 | 23850 | 23500 | 1494 |