36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 201200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 3 | 20230719 | 201100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20230719 | 201000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20230719 | 200900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20230719 | 200800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20230719 | 200700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20230719 | 200600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20230719 | 200500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20230719 | 200400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20230719 | 200300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20230719 | 200200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20230719 | 200100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20230719 | 200000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20230719 | 195900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20230719 | 195800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20230719 | 195700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20230719 | 195600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20230719 | 195500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20230719 | 195400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20230719 | 195300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20230719 | 195200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20230719 | 195100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20230719 | 195000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20230719 | 194900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20230719 | 194800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20230719 | 194700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20230719 | 194600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20230719 | 194500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20230719 | 194400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20230719 | 194300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20230719 | 194200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 33 | 20230719 | 194100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20230719 | 194000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20230719 | 193900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20230719 | 193800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20230719 | 193700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20230719 | 193600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20230719 | 193500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20230719 | 193400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20230719 | 193300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20230719 | 193200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20230719 | 193100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20230719 | 193000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20230719 | 192900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20230719 | 192800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20230719 | 192700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20230719 | 192600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20230719 | 192500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20230719 | 192400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20230719 | 192300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20230719 | 192200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20230719 | 192100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20230719 | 192000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20230719 | 191900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20230719 | 191800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20230719 | 191700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20230719 | 191600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20230719 | 191500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20230719 | 191400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20230719 | 191300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20230719 | 191200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 63 | 20230719 | 191100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20230719 | 191000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20230719 | 190900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20230719 | 190800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20230719 | 190700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20230719 | 190600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20230719 | 190500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20230719 | 190400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20230719 | 190300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20230719 | 190200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20230719 | 190100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20230719 | 190000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20230719 | 185900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20230719 | 185800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20230719 | 185700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20230719 | 185600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20230719 | 185500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20230719 | 185400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20230719 | 185300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20230719 | 185200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20230719 | 185100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20230719 | 185000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20230719 | 184900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20230719 | 184800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20230719 | 184700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20230719 | 184600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20230719 | 184500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20230719 | 184400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20230719 | 184300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20230719 | 184200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 93 | 20230719 | 184100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20230719 | 184000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20230719 | 183900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20230719 | 183800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20230719 | 183700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20230719 | 183600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20230719 | 183500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20230719 | 183400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20230719 | 183300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20230719 | 183200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20230719 | 183100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20230719 | 183000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20230719 | 182900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20230719 | 182800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20230719 | 182700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20230719 | 182600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20230719 | 182500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20230719 | 182400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20230719 | 182300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20230719 | 182200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20230719 | 182100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20230719 | 182000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20230719 | 181900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20230719 | 181800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20230719 | 181700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20230719 | 181600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20230719 | 181500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20230719 | 181400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20230719 | 181300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20230719 | 181200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 123 | 20230719 | 181100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20230719 | 181000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20230719 | 180900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20230719 | 180800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20230719 | 180700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20230719 | 180600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20230719 | 180500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20230719 | 180400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20230719 | 180300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20230719 | 180200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20230719 | 180100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20230719 | 180000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20230719 | 175900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20230719 | 175800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20230719 | 175700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20230719 | 175600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20230719 | 175500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20230719 | 175400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20230719 | 175300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20230719 | 175200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20230719 | 175100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20230719 | 175000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20230719 | 174900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20230719 | 174800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20230719 | 174700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20230719 | 174600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20230719 | 174500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20230719 | 174400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20230719 | 174300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20230719 | 174200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 153 | 20230719 | 174100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20230719 | 174000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20230719 | 173900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20230719 | 173800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20230719 | 173700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20230719 | 173600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20230719 | 173500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20230719 | 173400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20230719 | 173300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20230719 | 173200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20230719 | 173100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20230719 | 173000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20230719 | 172900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20230719 | 172800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20230719 | 172700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20230719 | 172600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20230719 | 172500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20230719 | 172400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20230719 | 172300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20230719 | 172200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20230719 | 172100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20230719 | 172000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20230719 | 171900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20230719 | 171800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20230719 | 171700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20230719 | 171600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20230719 | 171500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20230719 | 171400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20230719 | 171300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20230719 | 171200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 183 | 20230719 | 171100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20230719 | 171000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20230719 | 170900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20230719 | 170800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20230719 | 170700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20230719 | 170600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20230719 | 170500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20230719 | 170400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20230719 | 170300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20230719 | 170200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20230719 | 170100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20230719 | 170000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20230719 | 165900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20230719 | 165800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20230719 | 165700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20230719 | 165600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20230719 | 165500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20230719 | 165400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20230719 | 165300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20230719 | 165200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20230719 | 165100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20230719 | 165000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20230719 | 164900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20230719 | 164800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20230719 | 164700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20230719 | 164600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20230719 | 164500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20230719 | 164400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20230719 | 164300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20230719 | 164200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 213 | 20230719 | 164100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20230719 | 164000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20230719 | 163900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20230719 | 163800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20230719 | 163700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20230719 | 163600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20230719 | 163500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20230719 | 163400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20230719 | 163300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20230719 | 163200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20230719 | 163100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20230719 | 163000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20230719 | 162900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20230719 | 162800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20230719 | 162700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20230719 | 162600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20230719 | 162500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20230719 | 162400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20230719 | 162300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20230719 | 162200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20230719 | 162100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20230719 | 162000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20230719 | 161900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20230719 | 161800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20230719 | 161700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20230719 | 161600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20230719 | 161500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20230719 | 161400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20230719 | 161300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20230719 | 161200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 243 | 20230719 | 161100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20230719 | 161000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20230719 | 160900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20230719 | 160800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20230719 | 160700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20230719 | 160600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20230719 | 160500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20230719 | 160400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20230719 | 160300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20230719 | 160200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20230719 | 160100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20230719 | 160000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20230719 | 155900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20230719 | 155800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20230719 | 155700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20230719 | 155600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20230719 | 155500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20230719 | 155400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20230719 | 155300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20230719 | 155200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20230719 | 155100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20230719 | 155000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20230719 | 154900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20230719 | 154800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20230719 | 154700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20230719 | 154600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20230719 | 154500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20230719 | 154400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20230719 | 154300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20230719 | 154200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 273 | 20230719 | 154100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20230719 | 154000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20230719 | 153900 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20230719 | 153800 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20230719 | 153700 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20230719 | 153600 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20230719 | 153500 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20230719 | 153400 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20230719 | 153300 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20230719 | 153200 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20230719 | 153100 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20230719 | 153000 | 3927884950 | 22000 | 22000 | 22000 | 22000 | 2407 |
| 285 | 20230719 | 152900 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20230719 | 152800 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20230719 | 152700 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20230719 | 152600 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20230719 | 152500 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20230719 | 152400 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20230719 | 152300 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20230719 | 152200 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20230719 | 152100 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20230719 | 152000 | 3874930950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20230719 | 151900 | 3874930950 | 21900 | 22000 | 22000 | 21900 | 380 |
| 296 | 20230719 | 151800 | 3866601400 | 22000 | 21950 | 22000 | 21850 | 2761 |
| 297 | 20230719 | 151700 | 3806145750 | 22050 | 22000 | 22050 | 21950 | 1046 |
| 298 | 20230719 | 151600 | 3783132400 | 22050 | 22000 | 22050 | 22000 | 550 |
| 299 | 20230719 | 151500 | 3771029500 | 22000 | 22000 | 22000 | 22000 | 10 |
| 300 | 20230719 | 151400 | 3770809500 | 22000 | 22000 | 22050 | 22000 | 410 |
| 301 | 20230719 | 151300 | 3761781300 | 22000 | 22100 | 22100 | 22000 | 964 |
| 302 | 20230719 | 151200 | 3740525200 | 22200 | 22100 | 22200 | 22050 | 582 |
| 303 | 20230719 | 151100 | 3727666600 | 22100 | 22100 | 22100 | 22100 | 100 |
| 304 | 20230719 | 151000 | 3725456600 | 22100 | 22100 | 22200 | 22050 | 1023 |
| 305 | 20230719 | 150900 | 3702831400 | 22050 | 22150 | 22200 | 22050 | 998 |
| 306 | 20230719 | 150800 | 3680793200 | 22150 | 22150 | 22150 | 22150 | 650 |
| 307 | 20230719 | 150700 | 3666395700 | 22150 | 22150 | 22150 | 22150 | 303 |
| 308 | 20230719 | 150600 | 3659684250 | 22150 | 22150 | 22150 | 22050 | 858 |
| 309 | 20230719 | 150500 | 3640708450 | 22150 | 22250 | 22250 | 22150 | 126 |
| 310 | 20230719 | 150400 | 3637905950 | 22300 | 22150 | 22300 | 22150 | 159 |
| 311 | 20230719 | 150300 | 3634382750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 312 | 20230719 | 150200 | 3634382750 | 22150 | 22200 | 22200 | 22150 | 193 |
| 313 | 20230719 | 150100 | 3630105700 | 22200 | 22200 | 22200 | 22150 | 160 |
| 314 | 20230719 | 150000 | 3626561250 | 22200 | 22350 | 22350 | 22200 | 352 |
| 315 | 20230719 | 145900 | 3618722700 | 22250 | 22200 | 22350 | 22150 | 188 |
| 316 | 20230719 | 145800 | 3614547450 | 22200 | 22300 | 22300 | 22200 | 331 |
| 317 | 20230719 | 145700 | 3607183450 | 22300 | 22200 | 22300 | 22150 | 174 |
| 318 | 20230719 | 145600 | 3603321700 | 22200 | 22200 | 22200 | 22150 | 361 |
| 319 | 20230719 | 145500 | 3595313050 | 22200 | 22150 | 22200 | 22150 | 150 |
| 320 | 20230719 | 145400 | 3591984200 | 22150 | 22350 | 22350 | 22150 | 336 |
| 321 | 20230719 | 145300 | 3584525200 | 22200 | 22250 | 22250 | 22200 | 603 |
| 322 | 20230719 | 145200 | 3571122000 | 22200 | 22250 | 22350 | 22200 | 199 |
| 323 | 20230719 | 145100 | 3566699450 | 22250 | 22300 | 22350 | 22250 | 183 |
| 324 | 20230719 | 145000 | 3562619650 | 22200 | 22350 | 22350 | 22200 | 211 |
| 325 | 20230719 | 144900 | 3557931900 | 22400 | 22200 | 22400 | 22200 | 516 |
| 326 | 20230719 | 144800 | 3546443950 | 22200 | 22250 | 22250 | 22200 | 154 |
| 327 | 20230719 | 144700 | 3543018600 | 22250 | 22200 | 22250 | 22200 | 773 |
| 328 | 20230719 | 144600 | 3525831150 | 22100 | 22200 | 22200 | 22100 | 310 |
| 329 | 20230719 | 144500 | 3518964250 | 22050 | 22100 | 22100 | 22050 | 238 |
| 330 | 20230719 | 144400 | 3513711950 | 22200 | 22150 | 22250 | 22150 | 557 |
| 331 | 20230719 | 144300 | 3501345350 | 22100 | 22200 | 22200 | 22100 | 43 |
| 332 | 20230719 | 144200 | 3500393050 | 22150 | 22100 | 22200 | 22100 | 492 |
| 333 | 20230719 | 144100 | 3489487500 | 22100 | 22150 | 22150 | 22100 | 372 |
| 334 | 20230719 | 144000 | 3481257400 | 22200 | 22150 | 22200 | 22100 | 421 |
| 335 | 20230719 | 143900 | 3471921050 | 22200 | 22200 | 22200 | 22200 | 159 |
| 336 | 20230719 | 143800 | 3468391250 | 22150 | 22100 | 22200 | 22100 | 348 |
| 337 | 20230719 | 143700 | 3460683000 | 22100 | 22150 | 22200 | 22100 | 335 |
| 338 | 20230719 | 143600 | 3453256050 | 22150 | 22150 | 22200 | 22150 | 259 |
| 339 | 20230719 | 143500 | 3447514750 | 22150 | 22150 | 22150 | 22150 | 75 |
| 340 | 20230719 | 143400 | 3445853500 | 22100 | 22150 | 22150 | 22100 | 350 |
| 341 | 20230719 | 143300 | 3438109750 | 22200 | 22100 | 22200 | 22100 | 334 |
| 342 | 20230719 | 143200 | 3430712350 | 22200 | 22150 | 22200 | 22100 | 343 |
| 343 | 20230719 | 143100 | 3423107600 | 22200 | 22050 | 22200 | 22050 | 338 |
| 344 | 20230719 | 143000 | 3415633700 | 22050 | 22150 | 22150 | 22050 | 619 |
| 345 | 20230719 | 142900 | 3401939150 | 22100 | 22000 | 22150 | 22000 | 273 |
| 346 | 20230719 | 142800 | 3395916500 | 22100 | 22050 | 22100 | 22050 | 309 |
| 347 | 20230719 | 142700 | 3389095150 | 22100 | 22000 | 22100 | 22000 | 1072 |
| 348 | 20230719 | 142600 | 3365453650 | 22000 | 22000 | 22000 | 21950 | 495 |
| 349 | 20230719 | 142500 | 3354571150 | 22200 | 22100 | 22200 | 22000 | 921 |
| 350 | 20230719 | 142400 | 3334272150 | 22050 | 22050 | 22050 | 22050 | 347 |
| 351 | 20230719 | 142300 | 3326620800 | 22100 | 22100 | 22250 | 22100 | 708 |
| 352 | 20230719 | 142200 | 3310941550 | 22100 | 22100 | 22100 | 22100 | 284 |
| 353 | 20230719 | 142100 | 3304665150 | 22100 | 22200 | 22300 | 22100 | 428 |
| 354 | 20230719 | 142000 | 3295180850 | 22200 | 22100 | 22200 | 22100 | 159 |
| 355 | 20230719 | 141900 | 3291666750 | 22100 | 22150 | 22150 | 22050 | 205 |
| 356 | 20230719 | 141800 | 3287136150 | 22100 | 22150 | 22150 | 22100 | 359 |
| 357 | 20230719 | 141700 | 3279194350 | 22100 | 22150 | 22150 | 22100 | 291 |
| 358 | 20230719 | 141600 | 3272761850 | 22150 | 22100 | 22150 | 22100 | 523 |
| 359 | 20230719 | 141500 | 3261194750 | 22100 | 22150 | 22150 | 22100 | 87 |
| 360 | 20230719 | 141400 | 3259268850 | 22150 | 22150 | 22150 | 22100 | 675 |
| 361 | 20230719 | 141300 | 3244325200 | 22100 | 22150 | 22150 | 22100 | 205 |
| 362 | 20230719 | 141200 | 3239785600 | 22150 | 22150 | 22200 | 22150 | 419 |
| 363 | 20230719 | 141100 | 3230500300 | 22150 | 22150 | 22200 | 22150 | 184 |
| 364 | 20230719 | 141000 | 3226416800 | 22150 | 22350 | 22350 | 22150 | 305 |
| 365 | 20230719 | 140900 | 3219645850 | 22100 | 22150 | 22250 | 22100 | 529 |
| 366 | 20230719 | 140800 | 3207915150 | 22150 | 22150 | 22200 | 22150 | 241 |
| 367 | 20230719 | 140700 | 3202572500 | 22150 | 22150 | 22200 | 22150 | 222 |
| 368 | 20230719 | 140600 | 3197647300 | 22100 | 22150 | 22200 | 22100 | 416 |
| 369 | 20230719 | 140500 | 3188421750 | 22150 | 22200 | 22200 | 22100 | 283 |
| 370 | 20230719 | 140400 | 3182157700 | 22150 | 22150 | 22150 | 22150 | 223 |
| 371 | 20230719 | 140300 | 3177218250 | 22200 | 22150 | 22200 | 22100 | 678 |
| 372 | 20230719 | 140200 | 3162196150 | 22150 | 22150 | 22200 | 22150 | 268 |
| 373 | 20230719 | 140100 | 3156252000 | 22200 | 22100 | 22200 | 22100 | 240 |
| 374 | 20230719 | 140000 | 3150947800 | 22250 | 22200 | 22400 | 22050 | 612 |
| 375 | 20230719 | 135900 | 3137364050 | 22400 | 22350 | 22400 | 22200 | 417 |
| 376 | 20230719 | 135800 | 3128046850 | 22100 | 22150 | 22350 | 22100 | 274 |
| 377 | 20230719 | 135700 | 3121984050 | 22350 | 22350 | 22350 | 22100 | 438 |
| 378 | 20230719 | 135600 | 3112250200 | 22100 | 22300 | 22300 | 22100 | 178 |
| 379 | 20230719 | 135500 | 3108288500 | 22200 | 22000 | 22200 | 22000 | 1745 |
| 380 | 20230719 | 135400 | 3069561900 | 22050 | 22150 | 22150 | 22050 | 203 |
| 381 | 20230719 | 135300 | 3065080550 | 22150 | 22200 | 22200 | 22150 | 352 |
| 382 | 20230719 | 135200 | 3057275000 | 22150 | 22150 | 22200 | 22050 | 113 |
| 383 | 20230719 | 135100 | 3054773800 | 22050 | 22050 | 22150 | 22050 | 210 |
| 384 | 20230719 | 135000 | 3050141300 | 21950 | 22200 | 22200 | 21950 | 2654 |
| 385 | 20230719 | 134900 | 2991763350 | 22150 | 22150 | 22150 | 22100 | 173 |
| 386 | 20230719 | 134800 | 2987932550 | 22200 | 22050 | 22200 | 22050 | 190 |
| 387 | 20230719 | 134700 | 2983719350 | 22050 | 22050 | 22200 | 22050 | 267 |
| 388 | 20230719 | 134600 | 2977831250 | 22200 | 22100 | 22200 | 22050 | 485 |
| 389 | 20230719 | 134500 | 2967104500 | 22050 | 22200 | 22200 | 22050 | 355 |
| 390 | 20230719 | 134400 | 2959250950 | 22200 | 22100 | 22200 | 22100 | 213 |
| 391 | 20230719 | 134300 | 2954539000 | 22050 | 22100 | 22100 | 22050 | 467 |
| 392 | 20230719 | 134200 | 2944225850 | 22100 | 22250 | 22250 | 22100 | 350 |
| 393 | 20230719 | 134100 | 2936465050 | 22250 | 22150 | 22250 | 22150 | 177 |
| 394 | 20230719 | 134000 | 2932544300 | 22250 | 22100 | 22250 | 22100 | 1036 |
| 395 | 20230719 | 133900 | 2909647200 | 22000 | 22050 | 22250 | 22000 | 895 |
| 396 | 20230719 | 133800 | 2889906850 | 22000 | 22200 | 22250 | 22000 | 638 |
| 397 | 20230719 | 133700 | 2875794650 | 22000 | 22050 | 22250 | 22000 | 176 |
| 398 | 20230719 | 133600 | 2871914600 | 22100 | 22150 | 22200 | 22100 | 287 |
| 399 | 20230719 | 133500 | 2865555200 | 22150 | 22050 | 22200 | 22050 | 221 |
| 400 | 20230719 | 133400 | 2860668200 | 22050 | 22200 | 22200 | 22050 | 282 |
| 401 | 20230719 | 133300 | 2854448600 | 22100 | 22050 | 22100 | 22000 | 267 |
| 402 | 20230719 | 133200 | 2848565450 | 22050 | 22000 | 22100 | 22000 | 170 |
| 403 | 20230719 | 133100 | 2844813650 | 21950 | 22000 | 22050 | 21950 | 2030 |
| 404 | 20230719 | 133000 | 2800153000 | 21950 | 22000 | 22050 | 21950 | 181 |
| 405 | 20230719 | 132900 | 2796173650 | 22000 | 22000 | 22100 | 22000 | 444 |
| 406 | 20230719 | 132800 | 2786389550 | 22000 | 22050 | 22050 | 22000 | 218 |
| 407 | 20230719 | 132700 | 2781590700 | 22100 | 22100 | 22100 | 22050 | 359 |
| 408 | 20230719 | 132600 | 2773660450 | 22050 | 22150 | 22150 | 22050 | 754 |
| 409 | 20230719 | 132500 | 2756997050 | 22100 | 22100 | 22100 | 22100 | 272 |
| 410 | 20230719 | 132400 | 2750985850 | 22050 | 22100 | 22150 | 22050 | 738 |
| 411 | 20230719 | 132300 | 2734670800 | 22050 | 22050 | 22100 | 22050 | 275 |
| 412 | 20230719 | 132200 | 2728602600 | 22050 | 22000 | 22050 | 22000 | 365 |
| 413 | 20230719 | 132100 | 2720562750 | 22000 | 22050 | 22050 | 22000 | 316 |
| 414 | 20230719 | 132000 | 2713599900 | 22100 | 22000 | 22100 | 22000 | 112 |
| 415 | 20230719 | 131900 | 2711127000 | 22050 | 22050 | 22050 | 22050 | 260 |
| 416 | 20230719 | 131800 | 2705394000 | 22100 | 21950 | 22100 | 21950 | 510 |
| 417 | 20230719 | 131700 | 2694158550 | 21950 | 21950 | 22000 | 21950 | 228 |
| 418 | 20230719 | 131600 | 2689145200 | 21950 | 21950 | 22050 | 21900 | 3708 |
| 419 | 20230719 | 131500 | 2607651950 | 22000 | 21950 | 22050 | 21950 | 532 |
| 420 | 20230719 | 131400 | 2595938500 | 22000 | 22150 | 22150 | 21800 | 5690 |
| 421 | 20230719 | 131300 | 2470850700 | 22150 | 22150 | 22150 | 22100 | 1190 |
| 422 | 20230719 | 131200 | 2444537950 | 22150 | 22250 | 22250 | 22150 | 3217 |
| 423 | 20230719 | 131100 | 2373174600 | 22200 | 22200 | 22200 | 22200 | 173 |
| 424 | 20230719 | 131000 | 2369334000 | 22250 | 22250 | 22250 | 22250 | 197 |
| 425 | 20230719 | 130900 | 2364950750 | 22250 | 22250 | 22250 | 22250 | 209 |
| 426 | 20230719 | 130800 | 2360300500 | 22250 | 22250 | 22250 | 22250 | 23 |
| 427 | 20230719 | 130700 | 2359788750 | 22250 | 22250 | 22250 | 22200 | 503 |
| 428 | 20230719 | 130600 | 2348598150 | 22250 | 22250 | 22250 | 22250 | 355 |
| 429 | 20230719 | 130500 | 2340699400 | 22300 | 22250 | 22300 | 22250 | 197 |
| 430 | 20230719 | 130400 | 2336307450 | 22300 | 22300 | 22300 | 22300 | 101 |
| 431 | 20230719 | 130300 | 2334055150 | 22300 | 22300 | 22300 | 22300 | 176 |
| 432 | 20230719 | 130200 | 2330130350 | 22250 | 22250 | 22250 | 22250 | 23 |
| 433 | 20230719 | 130100 | 2329618600 | 22250 | 22300 | 22300 | 22250 | 138 |
| 434 | 20230719 | 130000 | 2326543150 | 22200 | 22300 | 22300 | 22200 | 25 |
| 435 | 20230719 | 125900 | 2325988050 | 22200 | 22200 | 22250 | 22200 | 846 |
| 436 | 20230719 | 125800 | 2307195100 | 22250 | 22300 | 22300 | 22250 | 548 |
| 437 | 20230719 | 125700 | 2294998250 | 22300 | 22250 | 22300 | 22250 | 85 |
| 438 | 20230719 | 125600 | 2293103900 | 22300 | 22250 | 22300 | 22250 | 307 |
| 439 | 20230719 | 125500 | 2286267700 | 22300 | 22250 | 22300 | 22250 | 115 |
| 440 | 20230719 | 125400 | 2283704500 | 22250 | 22300 | 22300 | 22250 | 109 |
| 441 | 20230719 | 125300 | 2281274950 | 22250 | 22250 | 22250 | 22250 | 23 |
| 442 | 20230719 | 125200 | 2280763200 | 22300 | 22300 | 22300 | 22250 | 383 |
| 443 | 20230719 | 125100 | 2272227800 | 22300 | 22300 | 22300 | 22300 | 23 |
| 444 | 20230719 | 125000 | 2271714900 | 22300 | 22250 | 22300 | 22250 | 109 |
| 445 | 20230719 | 124900 | 2269285350 | 22250 | 22250 | 22250 | 22250 | 110 |
| 446 | 20230719 | 124800 | 2266837850 | 22300 | 22300 | 22300 | 22300 | 89 |
| 447 | 20230719 | 124700 | 2264853150 | 22200 | 22200 | 22200 | 22200 | 23 |
| 448 | 20230719 | 124600 | 2264342550 | 22250 | 22250 | 22250 | 22200 | 620 |
| 449 | 20230719 | 124500 | 2250568250 | 22200 | 22250 | 22250 | 22200 | 1627 |
| 450 | 20230719 | 124400 | 2214444350 | 22250 | 22300 | 22300 | 22250 | 112 |
| 451 | 20230719 | 124300 | 2211947900 | 22300 | 22250 | 22300 | 22250 | 110 |
| 452 | 20230719 | 124200 | 2209496150 | 22250 | 22250 | 22300 | 22250 | 320 |
| 453 | 20230719 | 124100 | 2202371650 | 22200 | 22250 | 22250 | 22200 | 770 |
| 454 | 20230719 | 124000 | 2185243550 | 22300 | 22300 | 22300 | 22300 | 66 |
| 455 | 20230719 | 123900 | 2183771750 | 22350 | 22350 | 22350 | 22300 | 196 |
| 456 | 20230719 | 123800 | 2179392300 | 22300 | 22300 | 22300 | 22300 | 110 |
| 457 | 20230719 | 123700 | 2176939300 | 22350 | 22350 | 22350 | 22250 | 445 |
| 458 | 20230719 | 123600 | 2167010550 | 22300 | 22350 | 22350 | 22300 | 39 |
| 459 | 20230719 | 123500 | 2166140350 | 22350 | 22300 | 22350 | 22300 | 198 |
| 460 | 20230719 | 123400 | 2161716200 | 22300 | 22350 | 22350 | 22300 | 102 |
| 461 | 20230719 | 123300 | 2159440900 | 22400 | 22400 | 22400 | 22400 | 177 |
| 462 | 20230719 | 123200 | 2155476100 | 22350 | 22350 | 22500 | 22350 | 324 |
| 463 | 20230719 | 123100 | 2148189700 | 22350 | 22400 | 22500 | 22350 | 188 |
| 464 | 20230719 | 123000 | 2143976950 | 22300 | 22300 | 22300 | 22300 | 111 |
| 465 | 20230719 | 122900 | 2141501650 | 22400 | 22450 | 22450 | 22400 | 111 |
| 466 | 20230719 | 122800 | 2139010800 | 22400 | 22350 | 22400 | 22300 | 243 |
| 467 | 20230719 | 122700 | 2133579850 | 22400 | 22350 | 22400 | 22350 | 147 |
| 468 | 20230719 | 122600 | 2130288200 | 22400 | 22400 | 22400 | 22400 | 244 |
| 469 | 20230719 | 122500 | 2124822600 | 22400 | 22400 | 22400 | 22400 | 23 |
| 470 | 20230719 | 122400 | 2124307400 | 22450 | 22350 | 22450 | 22300 | 203 |
| 471 | 20230719 | 122300 | 2119759850 | 22350 | 22400 | 22400 | 22350 | 301 |
| 472 | 20230719 | 122200 | 2113031750 | 22400 | 22450 | 22450 | 22400 | 181 |
| 473 | 20230719 | 122100 | 2108973050 | 22400 | 22400 | 22400 | 22400 | 23 |
| 474 | 20230719 | 122000 | 2108457850 | 22450 | 22350 | 22450 | 22350 | 198 |
| 475 | 20230719 | 121900 | 2104019350 | 22400 | 22450 | 22450 | 22400 | 44 |
| 476 | 20230719 | 121800 | 2103033550 | 22400 | 22450 | 22450 | 22400 | 149 |
| 477 | 20230719 | 121700 | 2099691650 | 22400 | 22400 | 22400 | 22400 | 22 |
| 478 | 20230719 | 121600 | 2099198850 | 22400 | 22450 | 22450 | 22400 | 357 |
| 479 | 20230719 | 121500 | 2091197550 | 22400 | 22400 | 22450 | 22400 | 40 |
| 480 | 20230719 | 121400 | 2090301050 | 22400 | 22500 | 22500 | 22400 | 371 |
| 481 | 20230719 | 121300 | 2081978100 | 22450 | 22400 | 22450 | 22400 | 36 |
| 482 | 20230719 | 121200 | 2081171050 | 22400 | 22400 | 22400 | 22350 | 416 |
| 483 | 20230719 | 121100 | 2071853800 | 22400 | 22350 | 22400 | 22350 | 243 |
| 484 | 20230719 | 121000 | 2066413400 | 22350 | 22350 | 22350 | 22350 | 209 |
| 485 | 20230719 | 120900 | 2061742250 | 22350 | 22300 | 22350 | 22300 | 287 |
| 486 | 20230719 | 120800 | 2055333300 | 22350 | 22300 | 22350 | 22300 | 204 |
| 487 | 20230719 | 120700 | 2050775050 | 22300 | 22300 | 22300 | 22250 | 533 |
| 488 | 20230719 | 120600 | 2038890300 | 22250 | 22300 | 22300 | 22250 | 33 |
| 489 | 20230719 | 120500 | 2038155550 | 22300 | 22300 | 22300 | 22300 | 198 |
| 490 | 20230719 | 120400 | 2033740150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 491 | 20230719 | 120300 | 2033740150 | 22300 | 22250 | 22300 | 22250 | 354 |
| 492 | 20230719 | 120200 | 2025846000 | 22300 | 22250 | 22300 | 22250 | 110 |
| 493 | 20230719 | 120100 | 2023394200 | 22250 | 22300 | 22300 | 22250 | 292 |
| 494 | 20230719 | 120000 | 2016888150 | 22250 | 22300 | 22350 | 22250 | 251 |
| 495 | 20230719 | 115900 | 2011289650 | 22300 | 22300 | 22300 | 22250 | 248 |
| 496 | 20230719 | 115800 | 2005762400 | 22250 | 22250 | 22250 | 22250 | 111 |
| 497 | 20230719 | 115700 | 2003292650 | 22300 | 22300 | 22300 | 22300 | 23 |
| 498 | 20230719 | 115600 | 2002779750 | 22250 | 22300 | 22300 | 22250 | 177 |
| 499 | 20230719 | 115500 | 1998833800 | 22200 | 22250 | 22250 | 22200 | 854 |
| 500 | 20230719 | 115400 | 1979833500 | 22150 | 22250 | 22250 | 22150 | 196 |
| 501 | 20230719 | 115300 | 1975479150 | 22150 | 22200 | 22200 | 22150 | 328 |
| 502 | 20230719 | 115200 | 1968197650 | 22200 | 22200 | 22250 | 22200 | 146 |
| 503 | 20230719 | 115100 | 1964951250 | 22150 | 22200 | 22200 | 22150 | 127 |
| 504 | 20230719 | 115000 | 1962135850 | 22200 | 22250 | 22250 | 22200 | 282 |
| 505 | 20230719 | 114900 | 1955868800 | 22150 | 22150 | 22150 | 22150 | 89 |
| 506 | 20230719 | 114800 | 1953897450 | 22150 | 22250 | 22250 | 22150 | 174 |
| 507 | 20230719 | 114700 | 1950035750 | 22250 | 22200 | 22250 | 22150 | 1125 |
| 508 | 20230719 | 114600 | 1925096700 | 22200 | 22250 | 22250 | 22200 | 142 |
| 509 | 20230719 | 114500 | 1921939850 | 22300 | 22200 | 22300 | 22150 | 1025 |
| 510 | 20230719 | 114400 | 1899185850 | 22200 | 22200 | 22200 | 22200 | 46 |
| 511 | 20230719 | 114300 | 1898164650 | 22250 | 22200 | 22250 | 22200 | 291 |
| 512 | 20230719 | 114200 | 1891695450 | 22200 | 22200 | 22200 | 22200 | 39 |
| 513 | 20230719 | 114100 | 1890829650 | 22200 | 22250 | 22250 | 22200 | 230 |
| 514 | 20230719 | 114000 | 1885714850 | 22200 | 22200 | 22200 | 22200 | 23 |
| 515 | 20230719 | 113900 | 1885204250 | 22250 | 22200 | 22250 | 22200 | 196 |
| 516 | 20230719 | 113800 | 1880844250 | 22150 | 22150 | 22150 | 22150 | 73 |
| 517 | 20230719 | 113700 | 1879227300 | 22150 | 22350 | 22350 | 22150 | 4068 |
| 518 | 20230719 | 113600 | 1788841500 | 22300 | 22350 | 22400 | 22300 | 1083 |
| 519 | 20230719 | 113500 | 1764672950 | 22400 | 22450 | 22450 | 22400 | 181 |
| 520 | 20230719 | 113400 | 1760614100 | 22400 | 22400 | 22400 | 22350 | 51 |
| 521 | 20230719 | 113300 | 1759472850 | 22400 | 22500 | 22500 | 22400 | 164 |
| 522 | 20230719 | 113200 | 1755794650 | 22500 | 22350 | 22500 | 22350 | 276 |
| 523 | 20230719 | 113100 | 1749621400 | 22350 | 22350 | 22350 | 22350 | 40 |
| 524 | 20230719 | 113000 | 1748727400 | 22350 | 22350 | 22350 | 22300 | 344 |
| 525 | 20230719 | 112900 | 1741045800 | 22350 | 22400 | 22400 | 22350 | 249 |
| 526 | 20230719 | 112800 | 1735475100 | 22500 | 22450 | 22500 | 22350 | 838 |
| 527 | 20230719 | 112700 | 1716740350 | 22350 | 22400 | 22450 | 22350 | 335 |
| 528 | 20230719 | 112600 | 1709249050 | 22400 | 22350 | 22400 | 22350 | 246 |
| 529 | 20230719 | 112500 | 1703745350 | 22350 | 22450 | 22450 | 22350 | 1587 |
| 530 | 20230719 | 112400 | 1668198150 | 22400 | 22450 | 22450 | 22400 | 115 |
| 531 | 20230719 | 112300 | 1665617550 | 22400 | 22400 | 22400 | 22400 | 112 |
| 532 | 20230719 | 112200 | 1663108750 | 22450 | 22400 | 22450 | 22400 | 112 |
| 533 | 20230719 | 112100 | 1660595500 | 22450 | 22450 | 22450 | 22400 | 227 |
| 534 | 20230719 | 112000 | 1655505750 | 22500 | 22500 | 22500 | 22500 | 89 |
| 535 | 20230719 | 111900 | 1653503250 | 22450 | 22450 | 22500 | 22450 | 166 |
| 536 | 20230719 | 111800 | 1649772250 | 22400 | 22500 | 22500 | 22400 | 268 |
| 537 | 20230719 | 111700 | 1643756100 | 22450 | 22400 | 22450 | 22400 | 107 |
| 538 | 20230719 | 111600 | 1641355050 | 22500 | 22500 | 22500 | 22500 | 293 |
| 539 | 20230719 | 111500 | 1634762550 | 22450 | 22450 | 22450 | 22400 | 277 |
| 540 | 20230719 | 111400 | 1628544600 | 22450 | 22450 | 22450 | 22450 | 111 |
| 541 | 20230719 | 111300 | 1626052650 | 22400 | 22400 | 22400 | 22400 | 7 |
| 542 | 20230719 | 111200 | 1625895850 | 22400 | 22400 | 22400 | 22350 | 167 |
| 543 | 20230719 | 111100 | 1622159750 | 22350 | 22400 | 22450 | 22350 | 326 |
| 544 | 20230719 | 111000 | 1614849600 | 22450 | 22400 | 22450 | 22400 | 58 |
| 545 | 20230719 | 110900 | 1613547550 | 22350 | 22350 | 22350 | 22300 | 392 |
| 546 | 20230719 | 110800 | 1604797500 | 22350 | 22350 | 22350 | 22300 | 331 |
| 547 | 20230719 | 110700 | 1597415550 | 22300 | 22350 | 22350 | 22300 | 2375 |
| 548 | 20230719 | 110600 | 1544388600 | 22350 | 22400 | 22400 | 22350 | 1074 |
| 549 | 20230719 | 110500 | 1520331550 | 22450 | 22500 | 22500 | 22400 | 1377 |
| 550 | 20230719 | 110400 | 1489433400 | 22450 | 22500 | 22500 | 22450 | 1625 |
| 551 | 20230719 | 110300 | 1452887000 | 22500 | 22600 | 22600 | 22500 | 171 |
| 552 | 20230719 | 110200 | 1449029000 | 22550 | 22650 | 22650 | 22550 | 397 |
| 553 | 20230719 | 110100 | 1440065500 | 22650 | 22650 | 22650 | 22600 | 106 |
| 554 | 20230719 | 110000 | 1437667900 | 22650 | 22600 | 22650 | 22600 | 177 |
| 555 | 20230719 | 105900 | 1433663250 | 22600 | 22600 | 22650 | 22600 | 75 |
| 556 | 20230719 | 105800 | 1431966750 | 22650 | 22550 | 22650 | 22550 | 649 |
| 557 | 20230719 | 105700 | 1417326500 | 22650 | 22600 | 22650 | 22550 | 203 |
| 558 | 20230719 | 105600 | 1412741200 | 22600 | 22600 | 22600 | 22550 | 258 |
| 559 | 20230719 | 105500 | 1406914750 | 22650 | 22550 | 22650 | 22550 | 112 |
| 560 | 20230719 | 105400 | 1404388150 | 22600 | 22700 | 22750 | 22600 | 505 |
| 561 | 20230719 | 105300 | 1392965500 | 22650 | 22650 | 22650 | 22650 | 91 |
| 562 | 20230719 | 105200 | 1390904350 | 22600 | 22650 | 22700 | 22600 | 179 |
| 563 | 20230719 | 105100 | 1386854300 | 22650 | 22600 | 22650 | 22600 | 602 |
| 564 | 20230719 | 105000 | 1373244800 | 22650 | 22650 | 22650 | 22650 | 102 |
| 565 | 20230719 | 104900 | 1370934500 | 22650 | 22700 | 22700 | 22650 | 837 |
| 566 | 20230719 | 104800 | 1351971900 | 22700 | 22700 | 22750 | 22700 | 110 |
| 567 | 20230719 | 104700 | 1349470450 | 22700 | 22750 | 22750 | 22700 | 664 |
| 568 | 20230719 | 104600 | 1334393350 | 22750 | 22750 | 22750 | 22750 | 89 |
| 569 | 20230719 | 104500 | 1332368600 | 22750 | 22750 | 22750 | 22700 | 332 |
| 570 | 20230719 | 104400 | 1324825700 | 22750 | 22750 | 22750 | 22750 | 1 |
| 571 | 20230719 | 104300 | 1324802950 | 22750 | 22700 | 22750 | 22700 | 230 |
| 572 | 20230719 | 104200 | 1319573150 | 22750 | 22750 | 22750 | 22750 | 83 |
| 573 | 20230719 | 104100 | 1317684900 | 22750 | 22800 | 22800 | 22750 | 157 |
| 574 | 20230719 | 104000 | 1314108600 | 22800 | 22800 | 22800 | 22800 | 87 |
| 575 | 20230719 | 103900 | 1312125000 | 22800 | 22850 | 22850 | 22800 | 177 |
| 576 | 20230719 | 103800 | 1308084900 | 22750 | 22750 | 22750 | 22750 | 88 |
| 577 | 20230719 | 103700 | 1306082900 | 22800 | 22800 | 22800 | 22800 | 304 |
| 578 | 20230719 | 103600 | 1299151700 | 22800 | 22800 | 22800 | 22800 | 85 |
| 579 | 20230719 | 103500 | 1297213700 | 22800 | 22800 | 22800 | 22800 | 122 |
| 580 | 20230719 | 103400 | 1294432100 | 22800 | 22800 | 22800 | 22750 | 175 |
| 581 | 20230719 | 103300 | 1290446500 | 22800 | 22850 | 22900 | 22800 | 2877 |
| 582 | 20230719 | 103200 | 1224789200 | 22850 | 22850 | 22850 | 22850 | 177 |
| 583 | 20230719 | 103100 | 1220744750 | 22800 | 22800 | 22800 | 22800 | 211 |
| 584 | 20230719 | 103000 | 1215933950 | 22850 | 22850 | 22900 | 22850 | 638 |
| 585 | 20230719 | 102900 | 1201351200 | 22850 | 22850 | 22850 | 22850 | 1 |
| 586 | 20230719 | 102800 | 1201328350 | 22900 | 22900 | 22900 | 22850 | 224 |
| 587 | 20230719 | 102700 | 1196201150 | 22900 | 22900 | 22900 | 22900 | 66 |
| 588 | 20230719 | 102600 | 1194689750 | 22950 | 22900 | 22950 | 22900 | 201 |
| 589 | 20230719 | 102500 | 1190082350 | 22900 | 22850 | 22900 | 22850 | 557 |
| 590 | 20230719 | 102400 | 1177342100 | 22950 | 22900 | 22950 | 22800 | 1008 |
| 591 | 20230719 | 102300 | 1154328250 | 22900 | 22850 | 22950 | 22850 | 1057 |
| 592 | 20230719 | 102200 | 1130163750 | 22850 | 22850 | 22850 | 22850 | 182 |
| 593 | 20230719 | 102100 | 1126005050 | 22800 | 22750 | 22800 | 22750 | 2377 |
| 594 | 20230719 | 102000 | 1071814500 | 22750 | 22750 | 22750 | 22750 | 90 |
| 595 | 20230719 | 101900 | 1069767000 | 22800 | 22750 | 22800 | 22700 | 1384 |
| 596 | 20230719 | 101800 | 1038338600 | 22800 | 22750 | 22800 | 22750 | 151 |
| 597 | 20230719 | 101700 | 1034903250 | 22750 | 22750 | 22750 | 22750 | 445 |
| 598 | 20230719 | 101600 | 1024779500 | 22700 | 22750 | 22750 | 22700 | 148 |
| 599 | 20230719 | 101500 | 1021416900 | 22750 | 22750 | 22750 | 22750 | 337 |
| 600 | 20230719 | 101400 | 1013750150 | 22750 | 22700 | 22750 | 22700 | 4 |
| 601 | 20230719 | 101300 | 1013659200 | 22700 | 22750 | 22750 | 22700 | 99 |
| 602 | 20230719 | 101200 | 1011407450 | 22700 | 22700 | 22700 | 22650 | 156 |
| 603 | 20230719 | 101100 | 1007870600 | 22700 | 22700 | 22700 | 22700 | 575 |
| 604 | 20230719 | 101000 | 994818100 | 22700 | 22650 | 22700 | 22650 | 96 |
| 605 | 20230719 | 100900 | 992639350 | 22650 | 22600 | 22650 | 22600 | 250 |
| 606 | 20230719 | 100800 | 986981250 | 22700 | 22550 | 22700 | 22550 | 1235 |
| 607 | 20230719 | 100700 | 959071500 | 22550 | 22600 | 22600 | 22550 | 636 |
| 608 | 20230719 | 100600 | 944724700 | 22600 | 22600 | 22600 | 22600 | 194 |
| 609 | 20230719 | 100500 | 940340300 | 22600 | 22600 | 22650 | 22550 | 419 |
| 610 | 20230719 | 100400 | 930879150 | 22650 | 22650 | 22700 | 22650 | 197 |
| 611 | 20230719 | 100300 | 926412600 | 22650 | 22650 | 22650 | 22650 | 46 |
| 612 | 20230719 | 100200 | 925370700 | 22650 | 22650 | 22650 | 22650 | 108 |
| 613 | 20230719 | 100100 | 922924500 | 22700 | 22650 | 22700 | 22550 | 783 |
| 614 | 20230719 | 100000 | 905221800 | 22700 | 22700 | 22700 | 22650 | 131 |
| 615 | 20230719 | 095900 | 902248150 | 22700 | 22700 | 22700 | 22700 | 386 |
| 616 | 20230719 | 095800 | 893485950 | 22700 | 22700 | 22700 | 22700 | 337 |
| 617 | 20230719 | 095700 | 885836050 | 22750 | 22700 | 22750 | 22700 | 1084 |
| 618 | 20230719 | 095600 | 861180450 | 22750 | 22650 | 22750 | 22650 | 83 |
| 619 | 20230719 | 095500 | 859295000 | 22700 | 22700 | 22750 | 22700 | 167 |
| 620 | 20230719 | 095400 | 855499800 | 22750 | 22700 | 22750 | 22700 | 106 |
| 621 | 20230719 | 095300 | 853088350 | 22700 | 22600 | 22800 | 22550 | 3469 |
| 622 | 20230719 | 095200 | 774308700 | 22600 | 22650 | 22650 | 22600 | 542 |
| 623 | 20230719 | 095100 | 762039450 | 22500 | 22600 | 22650 | 22500 | 3267 |
| 624 | 20230719 | 095000 | 688312000 | 22600 | 22600 | 22600 | 22600 | 356 |
| 625 | 20230719 | 094900 | 680266400 | 22650 | 22700 | 22700 | 22650 | 1508 |
| 626 | 20230719 | 094800 | 646105850 | 22700 | 22650 | 22700 | 22650 | 405 |
| 627 | 20230719 | 094700 | 636932550 | 22700 | 22700 | 22700 | 22700 | 870 |
| 628 | 20230719 | 094600 | 617183550 | 22700 | 22650 | 22700 | 22650 | 579 |
| 629 | 20230719 | 094500 | 604057250 | 22650 | 22700 | 22750 | 22650 | 964 |
| 630 | 20230719 | 094400 | 582172000 | 22750 | 22800 | 22800 | 22700 | 839 |
| 631 | 20230719 | 094300 | 563080750 | 22800 | 22900 | 22900 | 22800 | 229 |
| 632 | 20230719 | 094200 | 557845350 | 22800 | 22800 | 22800 | 22800 | 160 |
| 633 | 20230719 | 094100 | 554197350 | 22800 | 22800 | 22850 | 22750 | 227 |
| 634 | 20230719 | 094000 | 549027500 | 22800 | 22750 | 22800 | 22750 | 695 |
| 635 | 20230719 | 093900 | 533193900 | 22800 | 22800 | 22900 | 22800 | 99 |
| 636 | 20230719 | 093800 | 530935700 | 22750 | 22700 | 22800 | 22700 | 101 |
| 637 | 20230719 | 093700 | 528637650 | 22700 | 22800 | 22800 | 22700 | 188 |
| 638 | 20230719 | 093600 | 524363900 | 22800 | 22800 | 22800 | 22750 | 250 |
| 639 | 20230719 | 093500 | 518666650 | 22800 | 22850 | 22850 | 22800 | 206 |
| 640 | 20230719 | 093400 | 513960600 | 22850 | 22950 | 22950 | 22850 | 1171 |
| 641 | 20230719 | 093300 | 487144900 | 22950 | 22950 | 22950 | 22950 | 201 |
| 642 | 20230719 | 093200 | 482531950 | 22900 | 22950 | 23000 | 22900 | 423 |
| 643 | 20230719 | 093100 | 472824550 | 22900 | 22800 | 22900 | 22800 | 271 |
| 644 | 20230719 | 093000 | 466623750 | 22800 | 22800 | 22800 | 22800 | 391 |
| 645 | 20230719 | 092900 | 457708950 | 22750 | 22750 | 22750 | 22750 | 176 |
| 646 | 20230719 | 092800 | 453704950 | 22850 | 22850 | 22900 | 22850 | 83 |
| 647 | 20230719 | 092700 | 451807400 | 22800 | 22850 | 22850 | 22700 | 191 |
| 648 | 20230719 | 092600 | 447462350 | 22700 | 22700 | 22700 | 22700 | 122 |
| 649 | 20230719 | 092500 | 444692950 | 22650 | 22800 | 22800 | 22650 | 1123 |
| 650 | 20230719 | 092400 | 419183150 | 22850 | 22800 | 22850 | 22800 | 9 |
| 651 | 20230719 | 092300 | 418977600 | 22700 | 22800 | 22800 | 22700 | 97 |
| 652 | 20230719 | 092200 | 416771300 | 22700 | 22700 | 22700 | 22700 | 70 |
| 653 | 20230719 | 092100 | 415182300 | 22700 | 22700 | 22850 | 22650 | 398 |
| 654 | 20230719 | 092000 | 406142650 | 22750 | 22750 | 22750 | 22750 | 51 |
| 655 | 20230719 | 091900 | 404982400 | 22650 | 22750 | 22750 | 22650 | 305 |
| 656 | 20230719 | 091800 | 398069750 | 22750 | 22950 | 22950 | 22750 | 68 |
| 657 | 20230719 | 091700 | 396521150 | 22850 | 22850 | 22950 | 22800 | 702 |
| 658 | 20230719 | 091600 | 380482900 | 22800 | 22750 | 22800 | 22750 | 187 |
| 659 | 20230719 | 091500 | 376228500 | 22550 | 22550 | 22750 | 22550 | 401 |
| 660 | 20230719 | 091400 | 367179950 | 22550 | 22550 | 22550 | 22500 | 1552 |
| 661 | 20230719 | 091300 | 332252100 | 22550 | 22600 | 22600 | 22550 | 2728 |
| 662 | 20230719 | 091200 | 270686500 | 22600 | 22650 | 22650 | 22600 | 1963 |
| 663 | 20230719 | 091100 | 226246050 | 22650 | 22700 | 22700 | 22650 | 1120 |
| 664 | 20230719 | 091000 | 200855950 | 22750 | 22800 | 22800 | 22700 | 203 |
| 665 | 20230719 | 090900 | 196243700 | 22800 | 22750 | 22800 | 22750 | 66 |
| 666 | 20230719 | 090800 | 194739450 | 22700 | 22800 | 22800 | 22700 | 823 |
| 667 | 20230719 | 090700 | 175989750 | 22800 | 23000 | 23000 | 22800 | 443 |
| 668 | 20230719 | 090600 | 165869150 | 22850 | 22900 | 23000 | 22850 | 1178 |
| 669 | 20230719 | 090500 | 138843850 | 22900 | 22700 | 22900 | 22700 | 71 |
| 670 | 20230719 | 090400 | 137231150 | 22750 | 22800 | 22950 | 22700 | 638 |
| 671 | 20230719 | 090300 | 122716200 | 22750 | 22850 | 22900 | 22750 | 233 |
| 672 | 20230719 | 090200 | 117403250 | 22750 | 22900 | 22900 | 22650 | 1513 |
| 673 | 20230719 | 090100 | 82983350 | 22900 | 22950 | 23050 | 22900 | 371 |
| 674 | 20230719 | 090000 | 74466950 | 23150 | 23200 | 23250 | 23000 | 3217 |