34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 195100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 3 | 20230720 | 195000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230720 | 194900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230720 | 194800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230720 | 194700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230720 | 194600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230720 | 194500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230720 | 194400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230720 | 194300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230720 | 194200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230720 | 194100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230720 | 194000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230720 | 193900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230720 | 193800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230720 | 193700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230720 | 193600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230720 | 193500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230720 | 193400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230720 | 193300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230720 | 193200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230720 | 193100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230720 | 193000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230720 | 192900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230720 | 192800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230720 | 192700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230720 | 192600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230720 | 192500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230720 | 192400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230720 | 192300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230720 | 192200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230720 | 192100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 33 | 20230720 | 192000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230720 | 191900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230720 | 191800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230720 | 191700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230720 | 191600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230720 | 191500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230720 | 191400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230720 | 191300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230720 | 191200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230720 | 191100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230720 | 191000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230720 | 190900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230720 | 190800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230720 | 190700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230720 | 190600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230720 | 190500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230720 | 190400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230720 | 190300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230720 | 190200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230720 | 190100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230720 | 190000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230720 | 185900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230720 | 185800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230720 | 185700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230720 | 185600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230720 | 185500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230720 | 185400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230720 | 185300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230720 | 185200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230720 | 185100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 63 | 20230720 | 185000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230720 | 184900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230720 | 184800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230720 | 184700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230720 | 184600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230720 | 184500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230720 | 184400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230720 | 184300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230720 | 184200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230720 | 184100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230720 | 184000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230720 | 183900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230720 | 183800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230720 | 183700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230720 | 183600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230720 | 183500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230720 | 183400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230720 | 183300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230720 | 183200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230720 | 183100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230720 | 183000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230720 | 182900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230720 | 182800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230720 | 182700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230720 | 182600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230720 | 182500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230720 | 182400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230720 | 182300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230720 | 182200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230720 | 182100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 93 | 20230720 | 182000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230720 | 181900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230720 | 181800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230720 | 181700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230720 | 181600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230720 | 181500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230720 | 181400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230720 | 181300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230720 | 181200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230720 | 181100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230720 | 181000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230720 | 180900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230720 | 180800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230720 | 180700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230720 | 180600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230720 | 180500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230720 | 180400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230720 | 180300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230720 | 180200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230720 | 180100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230720 | 180000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230720 | 175900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230720 | 175800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230720 | 175700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230720 | 175600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230720 | 175500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230720 | 175400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230720 | 175300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230720 | 175200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230720 | 175100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 123 | 20230720 | 175000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230720 | 174900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230720 | 174800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230720 | 174700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230720 | 174600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230720 | 174500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230720 | 174400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230720 | 174300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230720 | 174200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230720 | 174100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230720 | 174000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230720 | 173900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230720 | 173800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230720 | 173700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230720 | 173600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230720 | 173500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230720 | 173400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230720 | 173300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230720 | 173200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230720 | 173100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230720 | 173000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230720 | 172900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230720 | 172800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230720 | 172700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230720 | 172600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230720 | 172500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230720 | 172400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230720 | 172300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230720 | 172200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230720 | 172100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 153 | 20230720 | 172000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230720 | 171900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230720 | 171800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230720 | 171700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230720 | 171600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230720 | 171500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230720 | 171400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230720 | 171300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230720 | 171200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230720 | 171100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230720 | 171000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230720 | 170900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230720 | 170800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230720 | 170700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230720 | 170600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230720 | 170500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230720 | 170400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230720 | 170300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230720 | 170200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230720 | 170100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230720 | 170000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230720 | 165900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230720 | 165800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230720 | 165700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230720 | 165600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230720 | 165500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230720 | 165400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230720 | 165300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230720 | 165200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230720 | 165100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 183 | 20230720 | 165000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230720 | 164900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230720 | 164800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230720 | 164700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230720 | 164600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230720 | 164500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230720 | 164400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230720 | 164300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230720 | 164200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230720 | 164100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230720 | 164000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230720 | 163900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230720 | 163800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230720 | 163700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230720 | 163600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230720 | 163500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230720 | 163400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230720 | 163300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230720 | 163200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230720 | 163100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230720 | 163000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230720 | 162900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230720 | 162800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230720 | 162700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230720 | 162600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230720 | 162500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230720 | 162400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230720 | 162300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230720 | 162200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230720 | 162100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 213 | 20230720 | 162000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230720 | 161900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230720 | 161800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230720 | 161700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230720 | 161600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230720 | 161500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230720 | 161400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230720 | 161300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230720 | 161200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230720 | 161100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230720 | 161000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230720 | 160900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230720 | 160800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230720 | 160700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230720 | 160600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230720 | 160500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230720 | 160400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230720 | 160300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230720 | 160200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230720 | 160100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20230720 | 160000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20230720 | 155900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20230720 | 155800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20230720 | 155700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20230720 | 155600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20230720 | 155500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20230720 | 155400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20230720 | 155300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20230720 | 155200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20230720 | 155100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 243 | 20230720 | 155000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20230720 | 154900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20230720 | 154800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20230720 | 154700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20230720 | 154600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20230720 | 154500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20230720 | 154400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20230720 | 154300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20230720 | 154200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20230720 | 154100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20230720 | 154000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20230720 | 153900 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20230720 | 153800 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20230720 | 153700 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20230720 | 153600 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20230720 | 153500 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20230720 | 153400 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20230720 | 153300 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20230720 | 153200 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20230720 | 153100 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20230720 | 153000 | 6039220100 | 27850 | 27850 | 27850 | 27850 | 3616 |
| 264 | 20230720 | 152900 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20230720 | 152800 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20230720 | 152700 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20230720 | 152600 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20230720 | 152500 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20230720 | 152400 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20230720 | 152300 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20230720 | 152200 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20230720 | 152100 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 273 | 20230720 | 152000 | 5938514500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20230720 | 151900 | 5938514500 | 27700 | 27700 | 27700 | 27650 | 381 |
| 275 | 20230720 | 151800 | 5927963350 | 27650 | 27650 | 27700 | 27600 | 1613 |
| 276 | 20230720 | 151700 | 5883371400 | 27650 | 27650 | 27700 | 27600 | 1112 |
| 277 | 20230720 | 151600 | 5852639050 | 27700 | 27750 | 27750 | 27700 | 2069 |
| 278 | 20230720 | 151500 | 5795283750 | 27750 | 27800 | 27850 | 27750 | 2997 |
| 279 | 20230720 | 151400 | 5711987600 | 27850 | 27850 | 27900 | 27800 | 669 |
| 280 | 20230720 | 151300 | 5693354250 | 27850 | 27900 | 27950 | 27850 | 572 |
| 281 | 20230720 | 151200 | 5677411550 | 27900 | 27950 | 27950 | 27900 | 1903 |
| 282 | 20230720 | 151100 | 5624250350 | 27950 | 27950 | 28000 | 27900 | 1262 |
| 283 | 20230720 | 151000 | 5588999650 | 27950 | 27850 | 27950 | 27800 | 1196 |
| 284 | 20230720 | 150900 | 5555658600 | 27850 | 27950 | 27950 | 27800 | 1500 |
| 285 | 20230720 | 150800 | 5513884500 | 28000 | 28050 | 28050 | 27900 | 3033 |
| 286 | 20230720 | 150700 | 5429086350 | 28050 | 28100 | 28100 | 27950 | 2910 |
| 287 | 20230720 | 150600 | 5347455900 | 28100 | 28050 | 28100 | 28000 | 2330 |
| 288 | 20230720 | 150500 | 5282085200 | 28050 | 28100 | 28100 | 28000 | 2082 |
| 289 | 20230720 | 150400 | 5223673400 | 28050 | 28100 | 28100 | 28000 | 2259 |
| 290 | 20230720 | 150300 | 5160298750 | 28100 | 28150 | 28200 | 28050 | 8460 |
| 291 | 20230720 | 150200 | 4922232300 | 28150 | 28000 | 28250 | 28000 | 11291 |
| 292 | 20230720 | 150100 | 4604278750 | 28000 | 28050 | 28100 | 27900 | 5514 |
| 293 | 20230720 | 150000 | 4449712800 | 28050 | 27950 | 28100 | 27900 | 9609 |
| 294 | 20230720 | 145900 | 4180766900 | 27900 | 27800 | 27950 | 27700 | 14130 |
| 295 | 20230720 | 145800 | 3787074000 | 27800 | 27500 | 27850 | 27500 | 7262 |
| 296 | 20230720 | 145700 | 3586000600 | 27550 | 27600 | 27600 | 27550 | 1314 |
| 297 | 20230720 | 145600 | 3549757100 | 27600 | 27500 | 27600 | 27500 | 2335 |
| 298 | 20230720 | 145500 | 3485502650 | 27450 | 27400 | 27500 | 27400 | 1325 |
| 299 | 20230720 | 145400 | 3449126450 | 27450 | 27450 | 27450 | 27400 | 291 |
| 300 | 20230720 | 145300 | 3441144200 | 27450 | 27450 | 27450 | 27350 | 261 |
| 301 | 20230720 | 145200 | 3434000200 | 27450 | 27400 | 27450 | 27400 | 2107 |
| 302 | 20230720 | 145100 | 3376267800 | 27400 | 27400 | 27400 | 27400 | 66 |
| 303 | 20230720 | 145000 | 3374459400 | 27400 | 27350 | 27400 | 27300 | 1967 |
| 304 | 20230720 | 144900 | 3320660300 | 27300 | 27300 | 27300 | 27300 | 572 |
| 305 | 20230720 | 144800 | 3305044700 | 27250 | 27250 | 27250 | 27250 | 191 |
| 306 | 20230720 | 144700 | 3299839950 | 27250 | 27300 | 27300 | 27250 | 589 |
| 307 | 20230720 | 144600 | 3283763400 | 27300 | 27300 | 27300 | 27300 | 139 |
| 308 | 20230720 | 144500 | 3279968700 | 27300 | 27350 | 27350 | 27300 | 160 |
| 309 | 20230720 | 144400 | 3275600650 | 27350 | 27300 | 27350 | 27300 | 235 |
| 310 | 20230720 | 144300 | 3269185100 | 27300 | 27300 | 27350 | 27300 | 1055 |
| 311 | 20230720 | 144200 | 3240383500 | 27300 | 27300 | 27350 | 27300 | 406 |
| 312 | 20230720 | 144100 | 3229297800 | 27300 | 27300 | 27300 | 27300 | 43 |
| 313 | 20230720 | 144000 | 3228123900 | 27300 | 27300 | 27300 | 27300 | 15 |
| 314 | 20230720 | 143900 | 3227714400 | 27350 | 27250 | 27350 | 27250 | 450 |
| 315 | 20230720 | 143800 | 3215447300 | 27250 | 27350 | 27350 | 27250 | 11 |
| 316 | 20230720 | 143700 | 3215147450 | 27350 | 27300 | 27350 | 27250 | 179 |
| 317 | 20230720 | 143600 | 3210255900 | 27300 | 27250 | 27300 | 27250 | 14 |
| 318 | 20230720 | 143500 | 3209874200 | 27300 | 27300 | 27300 | 27250 | 132 |
| 319 | 20230720 | 143400 | 3206271250 | 27250 | 27300 | 27350 | 27250 | 404 |
| 320 | 20230720 | 143300 | 3195250800 | 27300 | 27250 | 27300 | 27250 | 28 |
| 321 | 20230720 | 143200 | 3194486850 | 27300 | 27300 | 27300 | 27250 | 163 |
| 322 | 20230720 | 143100 | 3190044750 | 27300 | 27300 | 27300 | 27300 | 87 |
| 323 | 20230720 | 143000 | 3187669650 | 27300 | 27300 | 27350 | 27300 | 564 |
| 324 | 20230720 | 142900 | 3172272350 | 27350 | 27300 | 27350 | 27300 | 206 |
| 325 | 20230720 | 142800 | 3166648450 | 27300 | 27300 | 27300 | 27300 | 254 |
| 326 | 20230720 | 142700 | 3159714250 | 27300 | 27300 | 27350 | 27300 | 161 |
| 327 | 20230720 | 142600 | 3155312950 | 27300 | 27300 | 27300 | 27300 | 459 |
| 328 | 20230720 | 142500 | 3142782250 | 27350 | 27350 | 27350 | 27300 | 214 |
| 329 | 20230720 | 142400 | 3136939150 | 27400 | 27350 | 27400 | 27300 | 112 |
| 330 | 20230720 | 142300 | 3133874550 | 27400 | 27350 | 27400 | 27350 | 153 |
| 331 | 20230720 | 142200 | 3129689500 | 27300 | 27350 | 27400 | 27300 | 296 |
| 332 | 20230720 | 142100 | 3121603400 | 27400 | 27350 | 27400 | 27350 | 175 |
| 333 | 20230720 | 142000 | 3116813400 | 27400 | 27400 | 27400 | 27300 | 499 |
| 334 | 20230720 | 141900 | 3103172450 | 27350 | 27350 | 27400 | 27350 | 706 |
| 335 | 20230720 | 141800 | 3083861300 | 27350 | 27350 | 27400 | 27350 | 1254 |
| 336 | 20230720 | 141700 | 3049564350 | 27350 | 27300 | 27350 | 27300 | 162 |
| 337 | 20230720 | 141600 | 3045137100 | 27300 | 27300 | 27350 | 27300 | 451 |
| 338 | 20230720 | 141500 | 3032823700 | 27350 | 27300 | 27350 | 27300 | 1969 |
| 339 | 20230720 | 141400 | 2979036700 | 27300 | 27200 | 27300 | 27150 | 216 |
| 340 | 20230720 | 141300 | 2973152600 | 27200 | 27250 | 27250 | 27200 | 389 |
| 341 | 20230720 | 141200 | 2962553350 | 27250 | 27250 | 27250 | 27250 | 32 |
| 342 | 20230720 | 141100 | 2961681350 | 27250 | 27250 | 27250 | 27250 | 455 |
| 343 | 20230720 | 141000 | 2949282600 | 27250 | 27250 | 27300 | 27250 | 89 |
| 344 | 20230720 | 140900 | 2946857300 | 27250 | 27250 | 27250 | 27250 | 226 |
| 345 | 20230720 | 140800 | 2940698800 | 27250 | 27250 | 27250 | 27250 | 230 |
| 346 | 20230720 | 140700 | 2934431300 | 27250 | 27250 | 27250 | 27250 | 280 |
| 347 | 20230720 | 140600 | 2926801300 | 27250 | 27300 | 27300 | 27250 | 170 |
| 348 | 20230720 | 140500 | 2922168300 | 27300 | 27300 | 27300 | 27250 | 110 |
| 349 | 20230720 | 140400 | 2919170300 | 27300 | 27200 | 27300 | 27200 | 820 |
| 350 | 20230720 | 140300 | 2896831650 | 27200 | 27250 | 27250 | 27200 | 95 |
| 351 | 20230720 | 140200 | 2894246400 | 27200 | 27150 | 27200 | 27150 | 201 |
| 352 | 20230720 | 140100 | 2888787600 | 27250 | 27250 | 27250 | 27250 | 6 |
| 353 | 20230720 | 140000 | 2888624100 | 27250 | 27200 | 27250 | 27200 | 11 |
| 354 | 20230720 | 135900 | 2888324850 | 27200 | 27200 | 27200 | 27200 | 380 |
| 355 | 20230720 | 135800 | 2877988850 | 27200 | 27200 | 27250 | 27200 | 32 |
| 356 | 20230720 | 135700 | 2877118300 | 27200 | 27200 | 27200 | 27200 | 349 |
| 357 | 20230720 | 135600 | 2867625500 | 27200 | 27200 | 27200 | 27200 | 0 |
| 358 | 20230720 | 135500 | 2867625500 | 27200 | 27200 | 27200 | 27200 | 217 |
| 359 | 20230720 | 135400 | 2861723100 | 27200 | 27200 | 27200 | 27200 | 206 |
| 360 | 20230720 | 135300 | 2856119900 | 27200 | 27250 | 27300 | 27200 | 573 |
| 361 | 20230720 | 135200 | 2840503250 | 27250 | 27250 | 27300 | 27250 | 845 |
| 362 | 20230720 | 135100 | 2817471500 | 27250 | 27200 | 27300 | 27200 | 1463 |
| 363 | 20230720 | 135000 | 2777609100 | 27250 | 27150 | 27250 | 27150 | 715 |
| 364 | 20230720 | 134900 | 2758164350 | 27150 | 27150 | 27150 | 27150 | 0 |
| 365 | 20230720 | 134800 | 2758164350 | 27150 | 27200 | 27200 | 27150 | 196 |
| 366 | 20230720 | 134700 | 2752833550 | 27200 | 27200 | 27250 | 27200 | 423 |
| 367 | 20230720 | 134600 | 2741325450 | 27200 | 27200 | 27200 | 27150 | 333 |
| 368 | 20230720 | 134500 | 2732267900 | 27250 | 27250 | 27250 | 27200 | 455 |
| 369 | 20230720 | 134400 | 2719888400 | 27250 | 27250 | 27250 | 27250 | 1 |
| 370 | 20230720 | 134300 | 2719861150 | 27200 | 27150 | 27200 | 27150 | 406 |
| 371 | 20230720 | 134200 | 2708836300 | 27150 | 27200 | 27200 | 27150 | 707 |
| 372 | 20230720 | 134100 | 2689624400 | 27250 | 27200 | 27250 | 27200 | 156 |
| 373 | 20230720 | 134000 | 2685381150 | 27150 | 27200 | 27200 | 27150 | 488 |
| 374 | 20230720 | 133900 | 2672131900 | 27150 | 27150 | 27150 | 27150 | 146 |
| 375 | 20230720 | 133800 | 2668168000 | 27150 | 27150 | 27200 | 27150 | 261 |
| 376 | 20230720 | 133700 | 2661081600 | 27150 | 27200 | 27200 | 27150 | 255 |
| 377 | 20230720 | 133600 | 2654148350 | 27200 | 27150 | 27200 | 27150 | 235 |
| 378 | 20230720 | 133500 | 2647767800 | 27150 | 27150 | 27150 | 27150 | 0 |
| 379 | 20230720 | 133400 | 2647767800 | 27150 | 27150 | 27150 | 27150 | 228 |
| 380 | 20230720 | 133300 | 2641577600 | 27150 | 27150 | 27150 | 27150 | 600 |
| 381 | 20230720 | 133200 | 2625287600 | 27200 | 27150 | 27200 | 27150 | 386 |
| 382 | 20230720 | 133100 | 2614794850 | 27200 | 27200 | 27200 | 27200 | 115 |
| 383 | 20230720 | 133000 | 2611666850 | 27200 | 27150 | 27200 | 27150 | 533 |
| 384 | 20230720 | 132900 | 2597171800 | 27150 | 27150 | 27150 | 27150 | 371 |
| 385 | 20230720 | 132800 | 2587099150 | 27150 | 27150 | 27150 | 27150 | 109 |
| 386 | 20230720 | 132700 | 2584139800 | 27200 | 27150 | 27200 | 27150 | 26 |
| 387 | 20230720 | 132600 | 2583433000 | 27150 | 27150 | 27150 | 27150 | 170 |
| 388 | 20230720 | 132500 | 2578817500 | 27200 | 27150 | 27200 | 27150 | 49 |
| 389 | 20230720 | 132400 | 2577485400 | 27150 | 27200 | 27200 | 27150 | 368 |
| 390 | 20230720 | 132300 | 2567492950 | 27200 | 27200 | 27200 | 27150 | 38 |
| 391 | 20230720 | 132200 | 2566461050 | 27200 | 27200 | 27200 | 27150 | 96 |
| 392 | 20230720 | 132100 | 2563853050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 393 | 20230720 | 132000 | 2563853050 | 27250 | 27300 | 27300 | 27150 | 341 |
| 394 | 20230720 | 131900 | 2554578950 | 27300 | 27200 | 27300 | 27200 | 1241 |
| 395 | 20230720 | 131800 | 2520772300 | 27200 | 27250 | 27250 | 27200 | 691 |
| 396 | 20230720 | 131700 | 2501962100 | 27250 | 27200 | 27250 | 27200 | 166 |
| 397 | 20230720 | 131600 | 2497446400 | 27200 | 27200 | 27200 | 27200 | 63 |
| 398 | 20230720 | 131500 | 2495732800 | 27200 | 27150 | 27250 | 27150 | 2487 |
| 399 | 20230720 | 131400 | 2428077650 | 27150 | 27200 | 27200 | 27150 | 544 |
| 400 | 20230720 | 131300 | 2413306400 | 27200 | 27150 | 27200 | 27150 | 199 |
| 401 | 20230720 | 131200 | 2407903250 | 27150 | 27150 | 27150 | 27100 | 215 |
| 402 | 20230720 | 131100 | 2402067000 | 27100 | 27100 | 27100 | 27100 | 134 |
| 403 | 20230720 | 131000 | 2398435600 | 27100 | 27100 | 27100 | 27100 | 210 |
| 404 | 20230720 | 130900 | 2392744600 | 27100 | 27100 | 27100 | 27100 | 135 |
| 405 | 20230720 | 130800 | 2389086100 | 27100 | 27100 | 27100 | 27100 | 144 |
| 406 | 20230720 | 130700 | 2385183700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 407 | 20230720 | 130600 | 2385183700 | 27100 | 27100 | 27100 | 27100 | 291 |
| 408 | 20230720 | 130500 | 2377297600 | 27150 | 27150 | 27150 | 27150 | 22 |
| 409 | 20230720 | 130400 | 2376700300 | 27150 | 27150 | 27150 | 27150 | 101 |
| 410 | 20230720 | 130300 | 2373958150 | 27150 | 27150 | 27200 | 27150 | 96 |
| 411 | 20230720 | 130200 | 2371351650 | 27150 | 27100 | 27150 | 27100 | 508 |
| 412 | 20230720 | 130100 | 2357564700 | 27100 | 27100 | 27100 | 27100 | 762 |
| 413 | 20230720 | 130000 | 2336914500 | 27100 | 27050 | 27150 | 27050 | 1191 |
| 414 | 20230720 | 125900 | 2304624300 | 27050 | 27050 | 27050 | 27050 | 120 |
| 415 | 20230720 | 125800 | 2301378300 | 27000 | 27050 | 27050 | 27000 | 1607 |
| 416 | 20230720 | 125700 | 2257979950 | 27050 | 27050 | 27050 | 27050 | 147 |
| 417 | 20230720 | 125600 | 2254003600 | 27050 | 27100 | 27100 | 27050 | 208 |
| 418 | 20230720 | 125500 | 2248377100 | 27050 | 27000 | 27050 | 27000 | 17 |
| 419 | 20230720 | 125400 | 2247917700 | 27100 | 27050 | 27100 | 27050 | 744 |
| 420 | 20230720 | 125300 | 2227791450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 421 | 20230720 | 125200 | 2227791450 | 27050 | 27050 | 27050 | 27050 | 14 |
| 422 | 20230720 | 125100 | 2227412750 | 27000 | 27050 | 27050 | 27000 | 320 |
| 423 | 20230720 | 125000 | 2218767750 | 27050 | 27050 | 27050 | 26950 | 11 |
| 424 | 20230720 | 124900 | 2218470550 | 26950 | 27000 | 27000 | 26950 | 38 |
| 425 | 20230720 | 124800 | 2217445450 | 27000 | 27000 | 27000 | 27000 | 115 |
| 426 | 20230720 | 124700 | 2214340450 | 27000 | 27000 | 27000 | 26950 | 476 |
| 427 | 20230720 | 124600 | 2201505550 | 27000 | 27000 | 27000 | 27000 | 74 |
| 428 | 20230720 | 124500 | 2199507550 | 27000 | 27000 | 27000 | 27000 | 10 |
| 429 | 20230720 | 124400 | 2199237550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 430 | 20230720 | 124300 | 2199237550 | 27050 | 27000 | 27050 | 27000 | 383 |
| 431 | 20230720 | 124200 | 2188884000 | 27000 | 27050 | 27050 | 26950 | 131 |
| 432 | 20230720 | 124100 | 2185347200 | 27050 | 27000 | 27050 | 27000 | 150 |
| 433 | 20230720 | 124000 | 2181295000 | 26950 | 26950 | 26950 | 26950 | 128 |
| 434 | 20230720 | 123900 | 2177845400 | 26950 | 26950 | 26950 | 26900 | 229 |
| 435 | 20230720 | 123800 | 2171674850 | 26950 | 26950 | 26950 | 26900 | 1078 |
| 436 | 20230720 | 123700 | 2142676200 | 26950 | 26950 | 26950 | 26950 | 273 |
| 437 | 20230720 | 123600 | 2135318850 | 26900 | 26950 | 26950 | 26900 | 325 |
| 438 | 20230720 | 123500 | 2126567900 | 27000 | 26950 | 27000 | 26950 | 199 |
| 439 | 20230720 | 123400 | 2121203000 | 27000 | 27000 | 27000 | 27000 | 22 |
| 440 | 20230720 | 123300 | 2120609000 | 27000 | 27000 | 27000 | 26950 | 265 |
| 441 | 20230720 | 123200 | 2113462650 | 27000 | 27000 | 27050 | 27000 | 312 |
| 442 | 20230720 | 123100 | 2105028100 | 27000 | 27000 | 27050 | 27000 | 273 |
| 443 | 20230720 | 123000 | 2097657050 | 27000 | 27000 | 27000 | 27000 | 5 |
| 444 | 20230720 | 122900 | 2097522050 | 26950 | 26950 | 26950 | 26950 | 128 |
| 445 | 20230720 | 122800 | 2094072450 | 26950 | 27000 | 27000 | 26950 | 3 |
| 446 | 20230720 | 122700 | 2093991500 | 27050 | 27050 | 27050 | 26950 | 750 |
| 447 | 20230720 | 122600 | 2073763950 | 26950 | 26950 | 26950 | 26950 | 63 |
| 448 | 20230720 | 122500 | 2072066100 | 27050 | 27000 | 27050 | 27000 | 13 |
| 449 | 20230720 | 122400 | 2071714850 | 27000 | 27000 | 27000 | 26950 | 134 |
| 450 | 20230720 | 122300 | 2068096900 | 26950 | 27050 | 27050 | 26950 | 174 |
| 451 | 20230720 | 122200 | 2063396250 | 27050 | 27050 | 27050 | 27050 | 18 |
| 452 | 20230720 | 122100 | 2062909350 | 27050 | 27000 | 27050 | 27000 | 29 |
| 453 | 20230720 | 122000 | 2062126200 | 27050 | 27000 | 27050 | 27000 | 10 |
| 454 | 20230720 | 121900 | 2061856000 | 27000 | 27000 | 27000 | 26950 | 661 |
| 455 | 20230720 | 121800 | 2044009100 | 27000 | 27000 | 27000 | 27000 | 4 |
| 456 | 20230720 | 121700 | 2043901100 | 27000 | 27000 | 27000 | 27000 | 0 |
| 457 | 20230720 | 121600 | 2043901100 | 27000 | 27000 | 27000 | 27000 | 30 |
| 458 | 20230720 | 121500 | 2043091100 | 27050 | 27000 | 27050 | 27000 | 10 |
| 459 | 20230720 | 121400 | 2042820850 | 27000 | 27050 | 27050 | 27000 | 256 |
| 460 | 20230720 | 121300 | 2035906050 | 27050 | 27000 | 27050 | 27000 | 61 |
| 461 | 20230720 | 121200 | 2034257650 | 27050 | 26950 | 27050 | 26900 | 626 |
| 462 | 20230720 | 121100 | 2017375650 | 26950 | 26950 | 26950 | 26950 | 10 |
| 463 | 20230720 | 121000 | 2017106150 | 26900 | 26900 | 26900 | 26900 | 18 |
| 464 | 20230720 | 120900 | 2016621950 | 26900 | 26950 | 26950 | 26900 | 392 |
| 465 | 20230720 | 120800 | 2006068200 | 26950 | 26950 | 26950 | 26900 | 368 |
| 466 | 20230720 | 120700 | 1996163250 | 26950 | 26900 | 26950 | 26900 | 39 |
| 467 | 20230720 | 120600 | 1995113200 | 26900 | 26900 | 26900 | 26900 | 22 |
| 468 | 20230720 | 120500 | 1994521400 | 26900 | 26950 | 26950 | 26900 | 149 |
| 469 | 20230720 | 120400 | 1990506300 | 27000 | 26950 | 27000 | 26950 | 278 |
| 470 | 20230720 | 120300 | 1983014150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 471 | 20230720 | 120200 | 1983014150 | 26950 | 26900 | 26950 | 26900 | 115 |
| 472 | 20230720 | 120100 | 1979915450 | 26950 | 26950 | 26950 | 26850 | 151 |
| 473 | 20230720 | 120000 | 1975859000 | 26900 | 26900 | 26900 | 26900 | 361 |
| 474 | 20230720 | 115900 | 1966148100 | 26900 | 26900 | 26900 | 26900 | 0 |
| 475 | 20230720 | 115800 | 1966148100 | 26900 | 26900 | 26900 | 26900 | 132 |
| 476 | 20230720 | 115700 | 1962597300 | 26900 | 26900 | 26950 | 26900 | 150 |
| 477 | 20230720 | 115600 | 1958561850 | 26900 | 26900 | 26900 | 26850 | 84 |
| 478 | 20230720 | 115500 | 1956303750 | 26900 | 26850 | 26900 | 26850 | 90 |
| 479 | 20230720 | 115400 | 1953883350 | 26850 | 26900 | 26900 | 26850 | 238 |
| 480 | 20230720 | 115300 | 1947481400 | 26900 | 26900 | 26900 | 26900 | 233 |
| 481 | 20230720 | 115200 | 1941213700 | 26900 | 26900 | 26900 | 26900 | 53 |
| 482 | 20230720 | 115100 | 1939788000 | 26900 | 26900 | 26900 | 26900 | 261 |
| 483 | 20230720 | 115000 | 1932767100 | 26950 | 26900 | 27000 | 26900 | 56 |
| 484 | 20230720 | 114900 | 1931258350 | 26900 | 26900 | 26950 | 26900 | 61 |
| 485 | 20230720 | 114800 | 1929617350 | 26950 | 26900 | 26950 | 26900 | 10 |
| 486 | 20230720 | 114700 | 1929347900 | 26900 | 26950 | 26950 | 26900 | 158 |
| 487 | 20230720 | 114600 | 1925097050 | 26900 | 26950 | 26950 | 26900 | 227 |
| 488 | 20230720 | 114500 | 1918988150 | 27000 | 27000 | 27000 | 27000 | 10 |
| 489 | 20230720 | 114400 | 1918718150 | 26900 | 26900 | 26900 | 26900 | 199 |
| 490 | 20230720 | 114300 | 1913365050 | 26900 | 26950 | 27000 | 26900 | 275 |
| 491 | 20230720 | 114200 | 1905964400 | 26900 | 26950 | 27000 | 26900 | 207 |
| 492 | 20230720 | 114100 | 1900385900 | 26950 | 26900 | 26950 | 26900 | 358 |
| 493 | 20230720 | 114000 | 1890738450 | 26950 | 26950 | 27000 | 26950 | 857 |
| 494 | 20230720 | 113900 | 1867642250 | 26950 | 26950 | 26950 | 26950 | 11 |
| 495 | 20230720 | 113800 | 1867345800 | 26950 | 27000 | 27000 | 26950 | 251 |
| 496 | 20230720 | 113700 | 1860579300 | 27000 | 27000 | 27050 | 27000 | 781 |
| 497 | 20230720 | 113600 | 1839492250 | 27000 | 27000 | 27000 | 27000 | 200 |
| 498 | 20230720 | 113500 | 1834092250 | 27000 | 27050 | 27050 | 27000 | 86 |
| 499 | 20230720 | 113400 | 1831770200 | 27050 | 27000 | 27050 | 27000 | 68 |
| 500 | 20230720 | 113300 | 1829933450 | 27050 | 27050 | 27050 | 27050 | 88 |
| 501 | 20230720 | 113200 | 1827553050 | 27050 | 27050 | 27100 | 27050 | 281 |
| 502 | 20230720 | 113100 | 1819951750 | 27050 | 27050 | 27050 | 27050 | 86 |
| 503 | 20230720 | 113000 | 1817625450 | 27100 | 27100 | 27100 | 27100 | 140 |
| 504 | 20230720 | 112900 | 1813831450 | 27050 | 27050 | 27050 | 27050 | 5 |
| 505 | 20230720 | 112800 | 1813696200 | 27050 | 27050 | 27050 | 27000 | 365 |
| 506 | 20230720 | 112700 | 1803825600 | 27000 | 27000 | 27000 | 27000 | 335 |
| 507 | 20230720 | 112600 | 1794780600 | 27000 | 27000 | 27000 | 27000 | 348 |
| 508 | 20230720 | 112500 | 1785384600 | 27000 | 27000 | 27000 | 27000 | 60 |
| 509 | 20230720 | 112400 | 1783764600 | 27050 | 27050 | 27050 | 27050 | 9 |
| 510 | 20230720 | 112300 | 1783521150 | 27050 | 27050 | 27050 | 27000 | 96 |
| 511 | 20230720 | 112200 | 1780924850 | 27050 | 27050 | 27050 | 27050 | 53 |
| 512 | 20230720 | 112100 | 1779491200 | 27100 | 27100 | 27100 | 27100 | 230 |
| 513 | 20230720 | 112000 | 1773258200 | 27100 | 27050 | 27100 | 27000 | 224 |
| 514 | 20230720 | 111900 | 1767199700 | 27050 | 27050 | 27050 | 27050 | 191 |
| 515 | 20230720 | 111800 | 1762033150 | 27050 | 27000 | 27050 | 27000 | 368 |
| 516 | 20230720 | 111700 | 1752087600 | 27050 | 27050 | 27050 | 27050 | 363 |
| 517 | 20230720 | 111600 | 1742268450 | 27100 | 27050 | 27100 | 27050 | 218 |
| 518 | 20230720 | 111500 | 1736371500 | 27100 | 27100 | 27100 | 27100 | 33 |
| 519 | 20230720 | 111400 | 1735477200 | 27100 | 27050 | 27100 | 27050 | 179 |
| 520 | 20230720 | 111300 | 1730635200 | 27050 | 27050 | 27050 | 27050 | 293 |
| 521 | 20230720 | 111200 | 1722709550 | 27050 | 27050 | 27050 | 27050 | 127 |
| 522 | 20230720 | 111100 | 1719274200 | 27050 | 27050 | 27050 | 27050 | 156 |
| 523 | 20230720 | 111000 | 1715054400 | 27050 | 27050 | 27050 | 27050 | 85 |
| 524 | 20230720 | 110900 | 1712755150 | 27050 | 27100 | 27100 | 27050 | 808 |
| 525 | 20230720 | 110800 | 1690897250 | 27100 | 27050 | 27100 | 27050 | 115 |
| 526 | 20230720 | 110700 | 1687781000 | 27050 | 27100 | 27100 | 27050 | 55 |
| 527 | 20230720 | 110600 | 1686293150 | 27100 | 27100 | 27100 | 27050 | 426 |
| 528 | 20230720 | 110500 | 1674768550 | 27100 | 27050 | 27100 | 27050 | 60 |
| 529 | 20230720 | 110400 | 1673145050 | 27050 | 27100 | 27100 | 27050 | 1290 |
| 530 | 20230720 | 110300 | 1638238400 | 27100 | 27100 | 27150 | 27100 | 291 |
| 531 | 20230720 | 110200 | 1630352200 | 27050 | 27100 | 27100 | 27050 | 162 |
| 532 | 20230720 | 110100 | 1625968600 | 27100 | 27100 | 27100 | 27050 | 165 |
| 533 | 20230720 | 110000 | 1621499750 | 27100 | 27050 | 27100 | 27050 | 4 |
| 534 | 20230720 | 105900 | 1621391400 | 27100 | 27100 | 27100 | 27100 | 186 |
| 535 | 20230720 | 105800 | 1616350800 | 27100 | 27100 | 27100 | 27100 | 52 |
| 536 | 20230720 | 105700 | 1614941600 | 27150 | 27150 | 27150 | 27100 | 74 |
| 537 | 20230720 | 105600 | 1612932750 | 27150 | 27150 | 27150 | 27050 | 37 |
| 538 | 20230720 | 105500 | 1611929800 | 27150 | 27100 | 27150 | 27100 | 752 |
| 539 | 20230720 | 105400 | 1591538550 | 27100 | 27200 | 27200 | 27100 | 513 |
| 540 | 20230720 | 105300 | 1577600200 | 27150 | 27100 | 27150 | 27100 | 307 |
| 541 | 20230720 | 105200 | 1569275650 | 27200 | 27200 | 27200 | 27100 | 19 |
| 542 | 20230720 | 105100 | 1568759100 | 27200 | 27150 | 27200 | 27150 | 465 |
| 543 | 20230720 | 105000 | 1556126150 | 27150 | 27100 | 27150 | 27100 | 1158 |
| 544 | 20230720 | 104900 | 1524708200 | 27000 | 27050 | 27100 | 27000 | 1771 |
| 545 | 20230720 | 104800 | 1476797350 | 27050 | 27050 | 27050 | 27050 | 23 |
| 546 | 20230720 | 104700 | 1476175200 | 27050 | 27050 | 27050 | 27000 | 370 |
| 547 | 20230720 | 104600 | 1466180150 | 27050 | 27000 | 27050 | 27000 | 83 |
| 548 | 20230720 | 104500 | 1463938600 | 27050 | 27000 | 27050 | 27000 | 617 |
| 549 | 20230720 | 104400 | 1447276550 | 27000 | 27000 | 27000 | 26950 | 357 |
| 550 | 20230720 | 104300 | 1437649850 | 27000 | 27000 | 27000 | 27000 | 1 |
| 551 | 20230720 | 104200 | 1437622850 | 27000 | 27000 | 27000 | 27000 | 47 |
| 552 | 20230720 | 104100 | 1436353850 | 27000 | 26950 | 27000 | 26950 | 53 |
| 553 | 20230720 | 104000 | 1434925450 | 27000 | 27000 | 27000 | 27000 | 91 |
| 554 | 20230720 | 103900 | 1432468450 | 27000 | 26950 | 27000 | 26950 | 179 |
| 555 | 20230720 | 103800 | 1427643150 | 26950 | 26950 | 27000 | 26900 | 575 |
| 556 | 20230720 | 103700 | 1412149500 | 26950 | 26950 | 26950 | 26950 | 175 |
| 557 | 20230720 | 103600 | 1407433250 | 26950 | 26900 | 26950 | 26900 | 381 |
| 558 | 20230720 | 103500 | 1397166600 | 26900 | 26900 | 26950 | 26850 | 180 |
| 559 | 20230720 | 103400 | 1392330050 | 26900 | 26900 | 26900 | 26900 | 313 |
| 560 | 20230720 | 103300 | 1383910350 | 26900 | 26800 | 26900 | 26800 | 89 |
| 561 | 20230720 | 103200 | 1381523350 | 26800 | 26850 | 26850 | 26800 | 2172 |
| 562 | 20230720 | 103100 | 1323308050 | 26850 | 26850 | 26850 | 26850 | 171 |
| 563 | 20230720 | 103000 | 1318716700 | 26850 | 26800 | 26850 | 26800 | 194 |
| 564 | 20230720 | 102900 | 1313517000 | 26850 | 26850 | 26900 | 26850 | 882 |
| 565 | 20230720 | 102800 | 1289834600 | 26900 | 26900 | 26900 | 26900 | 2 |
| 566 | 20230720 | 102700 | 1289780800 | 26850 | 26850 | 26850 | 26850 | 484 |
| 567 | 20230720 | 102600 | 1276785400 | 26850 | 26900 | 26900 | 26850 | 617 |
| 568 | 20230720 | 102500 | 1260192050 | 26900 | 26900 | 26950 | 26850 | 2919 |
| 569 | 20230720 | 102400 | 1181765650 | 26900 | 26900 | 26950 | 26900 | 899 |
| 570 | 20230720 | 102300 | 1157582050 | 26900 | 26900 | 26900 | 26900 | 235 |
| 571 | 20230720 | 102200 | 1151260550 | 26900 | 26900 | 26950 | 26900 | 127 |
| 572 | 20230720 | 102100 | 1147842500 | 26900 | 26950 | 26950 | 26900 | 49 |
| 573 | 20230720 | 102000 | 1146524350 | 26900 | 26900 | 26900 | 26850 | 241 |
| 574 | 20230720 | 101900 | 1140044100 | 26900 | 26950 | 26950 | 26900 | 187 |
| 575 | 20230720 | 101800 | 1135013550 | 26950 | 26900 | 26950 | 26900 | 17 |
| 576 | 20230720 | 101700 | 1134555900 | 26900 | 26900 | 26900 | 26900 | 126 |
| 577 | 20230720 | 101600 | 1131166500 | 26900 | 26900 | 26900 | 26900 | 209 |
| 578 | 20230720 | 101500 | 1125544400 | 26900 | 26850 | 26900 | 26850 | 580 |
| 579 | 20230720 | 101400 | 1109943400 | 26900 | 26850 | 26900 | 26850 | 79 |
| 580 | 20230720 | 101300 | 1107822000 | 26850 | 26950 | 26950 | 26850 | 1084 |
| 581 | 20230720 | 101200 | 1078668650 | 26900 | 26900 | 26950 | 26900 | 711 |
| 582 | 20230720 | 101100 | 1059537750 | 26900 | 26950 | 26950 | 26900 | 64 |
| 583 | 20230720 | 101000 | 1057815600 | 26900 | 26950 | 26950 | 26900 | 41 |
| 584 | 20230720 | 100900 | 1056712600 | 26950 | 26950 | 26950 | 26900 | 190 |
| 585 | 20230720 | 100800 | 1051601050 | 26900 | 26950 | 26950 | 26900 | 275 |
| 586 | 20230720 | 100700 | 1044203000 | 26950 | 26950 | 26950 | 26950 | 293 |
| 587 | 20230720 | 100600 | 1036306650 | 26950 | 26950 | 26950 | 26850 | 419 |
| 588 | 20230720 | 100500 | 1025036400 | 26950 | 26900 | 26950 | 26900 | 587 |
| 589 | 20230720 | 100400 | 1009244700 | 26900 | 26950 | 26950 | 26900 | 196 |
| 590 | 20230720 | 100300 | 1003965000 | 26900 | 26950 | 26950 | 26900 | 125 |
| 591 | 20230720 | 100200 | 1000599900 | 26900 | 27000 | 27000 | 26900 | 405 |
| 592 | 20230720 | 100100 | 989698350 | 27000 | 26900 | 27000 | 26900 | 517 |
| 593 | 20230720 | 100000 | 975778650 | 27000 | 27000 | 27100 | 26950 | 351 |
| 594 | 20230720 | 095900 | 966306550 | 27000 | 27200 | 27200 | 27000 | 55 |
| 595 | 20230720 | 095800 | 964818200 | 27200 | 26950 | 27200 | 26900 | 2208 |
| 596 | 20230720 | 095700 | 905194000 | 26950 | 26900 | 26950 | 26900 | 142 |
| 597 | 20230720 | 095600 | 901371750 | 26950 | 26950 | 26950 | 26900 | 102 |
| 598 | 20230720 | 095500 | 898625950 | 26950 | 27000 | 27000 | 26950 | 227 |
| 599 | 20230720 | 095400 | 892507850 | 27000 | 26900 | 27000 | 26900 | 355 |
| 600 | 20230720 | 095300 | 882943150 | 26950 | 26950 | 26950 | 26950 | 245 |
| 601 | 20230720 | 095200 | 876340400 | 26950 | 26950 | 26950 | 26950 | 293 |
| 602 | 20230720 | 095100 | 868444050 | 26950 | 26900 | 26950 | 26850 | 530 |
| 603 | 20230720 | 095000 | 854183500 | 26850 | 26850 | 26900 | 26850 | 131 |
| 604 | 20230720 | 094900 | 850661050 | 26900 | 26900 | 26900 | 26850 | 146 |
| 605 | 20230720 | 094800 | 846734150 | 26900 | 26850 | 26900 | 26850 | 241 |
| 606 | 20230720 | 094700 | 840262300 | 26850 | 26850 | 26900 | 26850 | 37 |
| 607 | 20230720 | 094600 | 839268800 | 26900 | 26850 | 26900 | 26850 | 218 |
| 608 | 20230720 | 094500 | 833409650 | 26850 | 26850 | 26850 | 26850 | 281 |
| 609 | 20230720 | 094400 | 825864800 | 26850 | 26850 | 26900 | 26850 | 290 |
| 610 | 20230720 | 094300 | 818077850 | 26800 | 26850 | 26850 | 26800 | 501 |
| 611 | 20230720 | 094200 | 804627150 | 26900 | 26900 | 26900 | 26850 | 184 |
| 612 | 20230720 | 094100 | 799686200 | 26850 | 26900 | 26900 | 26850 | 190 |
| 613 | 20230720 | 094000 | 794584150 | 26900 | 26900 | 26900 | 26900 | 3 |
| 614 | 20230720 | 093900 | 794503450 | 26900 | 26850 | 26900 | 26850 | 133 |
| 615 | 20230720 | 093800 | 790929950 | 26850 | 26900 | 26900 | 26850 | 108 |
| 616 | 20230720 | 093700 | 788027050 | 26900 | 26900 | 26900 | 26900 | 95 |
| 617 | 20230720 | 093600 | 785471550 | 26900 | 26900 | 26950 | 26900 | 883 |
| 618 | 20230720 | 093500 | 761718700 | 26900 | 26850 | 26900 | 26850 | 441 |
| 619 | 20230720 | 093400 | 749871200 | 26800 | 26800 | 26900 | 26800 | 148 |
| 620 | 20230720 | 093300 | 745904700 | 26800 | 26850 | 26850 | 26800 | 165 |
| 621 | 20230720 | 093200 | 741479000 | 26850 | 26800 | 26900 | 26800 | 871 |
| 622 | 20230720 | 093100 | 718103450 | 26800 | 26750 | 26800 | 26700 | 339 |
| 623 | 20230720 | 093000 | 709037050 | 26750 | 26750 | 26750 | 26750 | 65 |
| 624 | 20230720 | 092900 | 707298300 | 26750 | 26750 | 26800 | 26700 | 1377 |
| 625 | 20230720 | 092800 | 670469250 | 26750 | 26800 | 26800 | 26750 | 1261 |
| 626 | 20230720 | 092700 | 636691350 | 26850 | 26800 | 26850 | 26800 | 524 |
| 627 | 20230720 | 092600 | 622644700 | 26800 | 26850 | 26850 | 26800 | 808 |
| 628 | 20230720 | 092500 | 600985250 | 26900 | 26850 | 26900 | 26800 | 572 |
| 629 | 20230720 | 092400 | 585627700 | 26850 | 26850 | 26850 | 26800 | 727 |
| 630 | 20230720 | 092300 | 566112400 | 26850 | 26900 | 26900 | 26850 | 187 |
| 631 | 20230720 | 092200 | 561086150 | 26900 | 26900 | 26900 | 26850 | 245 |
| 632 | 20230720 | 092100 | 554506750 | 26900 | 26900 | 26900 | 26850 | 412 |
| 633 | 20230720 | 092000 | 543432650 | 26900 | 26850 | 26900 | 26800 | 1744 |
| 634 | 20230720 | 091900 | 496608850 | 26850 | 26900 | 26900 | 26850 | 216 |
| 635 | 20230720 | 091800 | 490803550 | 26900 | 27050 | 27050 | 26850 | 997 |
| 636 | 20230720 | 091700 | 463930250 | 27050 | 27050 | 27100 | 27000 | 788 |
| 637 | 20230720 | 091600 | 442610700 | 27000 | 26850 | 27000 | 26850 | 483 |
| 638 | 20230720 | 091500 | 429577700 | 26950 | 26850 | 26950 | 26800 | 838 |
| 639 | 20230720 | 091400 | 407058700 | 26900 | 26950 | 27000 | 26900 | 698 |
| 640 | 20230720 | 091300 | 388254000 | 27000 | 27150 | 27150 | 27000 | 795 |
| 641 | 20230720 | 091200 | 366742450 | 27150 | 27100 | 27150 | 27100 | 484 |
| 642 | 20230720 | 091100 | 353614650 | 27050 | 27050 | 27100 | 27000 | 458 |
| 643 | 20230720 | 091000 | 341220400 | 27050 | 27000 | 27050 | 27000 | 62 |
| 644 | 20230720 | 090900 | 339544100 | 27050 | 26900 | 27050 | 26900 | 169 |
| 645 | 20230720 | 090800 | 334994250 | 27000 | 26900 | 27000 | 26850 | 971 |
| 646 | 20230720 | 090700 | 308836500 | 26850 | 26800 | 26900 | 26800 | 1386 |
| 647 | 20230720 | 090600 | 271628100 | 26750 | 26800 | 26950 | 26750 | 1975 |
| 648 | 20230720 | 090500 | 218621000 | 26800 | 26900 | 26900 | 26800 | 2036 |
| 649 | 20230720 | 090400 | 163976700 | 26950 | 26850 | 26950 | 26850 | 306 |
| 650 | 20230720 | 090300 | 155757150 | 26850 | 27000 | 27000 | 26850 | 1029 |
| 651 | 20230720 | 090200 | 128016450 | 27000 | 27100 | 27200 | 27000 | 2824 |
| 652 | 20230720 | 090100 | 51630900 | 27150 | 27050 | 27200 | 27050 | 991 |
| 653 | 20230720 | 090000 | 24793600 | 27050 | 27050 | 27200 | 27050 | 637 |