36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 201300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 3 | 20230717 | 201200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230717 | 201100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230717 | 201000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230717 | 200900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230717 | 200800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230717 | 200700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230717 | 200600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230717 | 200500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230717 | 200400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230717 | 200300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230717 | 200200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230717 | 200100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230717 | 200000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230717 | 195900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230717 | 195800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230717 | 195700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230717 | 195600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230717 | 195500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230717 | 195400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230717 | 195300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230717 | 195200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230717 | 195100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230717 | 195000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230717 | 194900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230717 | 194800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230717 | 194700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230717 | 194600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230717 | 194500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230717 | 194400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230717 | 194300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 33 | 20230717 | 194200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230717 | 194100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230717 | 194000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230717 | 193900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230717 | 193800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230717 | 193700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230717 | 193600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230717 | 193500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230717 | 193400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230717 | 193300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230717 | 193200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230717 | 193100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230717 | 193000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230717 | 192900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230717 | 192800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230717 | 192700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230717 | 192600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230717 | 192500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230717 | 192400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230717 | 192300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230717 | 192200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230717 | 192100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230717 | 192000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230717 | 191900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230717 | 191800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230717 | 191700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230717 | 191600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230717 | 191500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230717 | 191400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230717 | 191300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 63 | 20230717 | 191200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230717 | 191100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230717 | 191000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230717 | 190900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230717 | 190800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230717 | 190700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230717 | 190600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230717 | 190500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230717 | 190400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230717 | 190300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230717 | 190200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230717 | 190100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230717 | 190000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230717 | 185900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230717 | 185800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230717 | 185700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230717 | 185600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230717 | 185500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230717 | 185400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230717 | 185300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230717 | 185200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230717 | 185100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230717 | 185000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230717 | 184900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230717 | 184800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230717 | 184700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230717 | 184600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230717 | 184500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230717 | 184400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230717 | 184300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 93 | 20230717 | 184200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230717 | 184100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230717 | 184000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230717 | 183900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230717 | 183800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230717 | 183700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230717 | 183600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230717 | 183500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230717 | 183400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230717 | 183300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230717 | 183200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230717 | 183100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230717 | 183000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230717 | 182900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230717 | 182800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230717 | 182700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230717 | 182600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230717 | 182500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230717 | 182400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230717 | 182300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230717 | 182200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230717 | 182100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230717 | 182000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230717 | 181900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230717 | 181800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230717 | 181700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230717 | 181600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230717 | 181500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230717 | 181400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230717 | 181300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 123 | 20230717 | 181200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230717 | 181100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230717 | 181000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230717 | 180900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230717 | 180800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230717 | 180700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230717 | 180600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230717 | 180500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230717 | 180400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230717 | 180300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230717 | 180200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230717 | 180100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230717 | 180000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230717 | 175900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230717 | 175800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230717 | 175700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230717 | 175600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230717 | 175500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230717 | 175400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230717 | 175300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230717 | 175200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230717 | 175100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230717 | 175000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230717 | 174900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230717 | 174800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230717 | 174700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230717 | 174600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230717 | 174500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230717 | 174400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230717 | 174300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 153 | 20230717 | 174200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230717 | 174100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230717 | 174000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230717 | 173900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230717 | 173800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230717 | 173700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230717 | 173600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230717 | 173500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230717 | 173400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230717 | 173300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230717 | 173200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230717 | 173100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230717 | 173000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230717 | 172900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230717 | 172800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230717 | 172700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230717 | 172600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230717 | 172500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230717 | 172400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230717 | 172300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230717 | 172200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230717 | 172100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230717 | 172000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230717 | 171900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230717 | 171800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230717 | 171700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230717 | 171600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230717 | 171500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230717 | 171400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230717 | 171300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 183 | 20230717 | 171200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230717 | 171100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230717 | 171000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230717 | 170900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230717 | 170800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230717 | 170700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230717 | 170600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230717 | 170500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230717 | 170400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230717 | 170300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230717 | 170200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230717 | 170100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230717 | 170000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230717 | 165900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230717 | 165800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230717 | 165700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230717 | 165600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230717 | 165500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230717 | 165400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230717 | 165300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230717 | 165200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230717 | 165100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230717 | 165000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230717 | 164900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230717 | 164800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230717 | 164700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230717 | 164600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230717 | 164500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230717 | 164400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230717 | 164300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 213 | 20230717 | 164200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230717 | 164100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230717 | 164000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230717 | 163900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230717 | 163800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230717 | 163700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230717 | 163600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230717 | 163500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230717 | 163400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230717 | 163300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230717 | 163200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230717 | 163100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230717 | 163000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230717 | 162900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230717 | 162800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230717 | 162700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230717 | 162600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230717 | 162500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230717 | 162400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230717 | 162300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230717 | 162200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230717 | 162100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230717 | 162000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230717 | 161900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230717 | 161800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20230717 | 161700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20230717 | 161600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20230717 | 161500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20230717 | 161400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20230717 | 161300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 243 | 20230717 | 161200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20230717 | 161100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20230717 | 161000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20230717 | 160900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20230717 | 160800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20230717 | 160700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20230717 | 160600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20230717 | 160500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20230717 | 160400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20230717 | 160300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20230717 | 160200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20230717 | 160100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20230717 | 160000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20230717 | 155900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20230717 | 155800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20230717 | 155700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20230717 | 155600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20230717 | 155500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20230717 | 155400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20230717 | 155300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20230717 | 155200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20230717 | 155100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20230717 | 155000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20230717 | 154900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20230717 | 154800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20230717 | 154700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20230717 | 154600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20230717 | 154500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20230717 | 154400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20230717 | 154300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 273 | 20230717 | 154200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20230717 | 154100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20230717 | 154000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20230717 | 153900 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20230717 | 153800 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20230717 | 153700 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20230717 | 153600 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20230717 | 153500 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20230717 | 153400 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20230717 | 153300 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20230717 | 153200 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20230717 | 153100 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20230717 | 153000 | 4177346500 | 31800 | 31800 | 31800 | 31800 | 2491 |
| 286 | 20230717 | 152900 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 287 | 20230717 | 152800 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 288 | 20230717 | 152700 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 289 | 20230717 | 152600 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 290 | 20230717 | 152500 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 291 | 20230717 | 152400 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 292 | 20230717 | 152300 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 293 | 20230717 | 152200 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 294 | 20230717 | 152100 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 295 | 20230717 | 152000 | 4098132700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 296 | 20230717 | 151900 | 4098132700 | 31850 | 31850 | 31850 | 31800 | 151 |
| 297 | 20230717 | 151800 | 4093324700 | 31850 | 31800 | 31850 | 31800 | 279 |
| 298 | 20230717 | 151700 | 4084441700 | 31850 | 31850 | 31850 | 31800 | 391 |
| 299 | 20230717 | 151600 | 4071989650 | 31800 | 31850 | 31850 | 31800 | 134 |
| 300 | 20230717 | 151500 | 4067721800 | 31850 | 31800 | 31850 | 31800 | 701 |
| 301 | 20230717 | 151400 | 4045395250 | 31800 | 31850 | 31850 | 31800 | 491 |
| 302 | 20230717 | 151300 | 4029757650 | 31800 | 31850 | 31850 | 31800 | 121 |
| 303 | 20230717 | 151200 | 4025904400 | 31850 | 31850 | 31850 | 31800 | 159 |
| 304 | 20230717 | 151100 | 4020840900 | 31800 | 31800 | 31850 | 31800 | 148 |
| 305 | 20230717 | 151000 | 4016127750 | 31800 | 31800 | 31850 | 31800 | 164 |
| 306 | 20230717 | 150900 | 4010909500 | 31850 | 31800 | 31850 | 31800 | 106 |
| 307 | 20230717 | 150800 | 4007534150 | 31850 | 31850 | 31850 | 31800 | 68 |
| 308 | 20230717 | 150700 | 4005369000 | 31850 | 31850 | 31850 | 31800 | 107 |
| 309 | 20230717 | 150600 | 4001961600 | 31800 | 31850 | 31850 | 31800 | 68 |
| 310 | 20230717 | 150500 | 3999796600 | 31800 | 31800 | 31850 | 31800 | 251 |
| 311 | 20230717 | 150400 | 3991809400 | 31750 | 31750 | 31800 | 31750 | 187 |
| 312 | 20230717 | 150300 | 3985863450 | 31750 | 31800 | 31800 | 31750 | 70 |
| 313 | 20230717 | 150200 | 3983638050 | 31800 | 31750 | 31800 | 31750 | 105 |
| 314 | 20230717 | 150100 | 3980299750 | 31800 | 31800 | 31850 | 31800 | 630 |
| 315 | 20230717 | 150000 | 3960263200 | 31850 | 31850 | 31850 | 31800 | 254 |
| 316 | 20230717 | 145900 | 3952174350 | 31850 | 31850 | 31850 | 31800 | 308 |
| 317 | 20230717 | 145800 | 3942368500 | 31850 | 31850 | 31850 | 31800 | 225 |
| 318 | 20230717 | 145700 | 3935202900 | 31800 | 31850 | 31850 | 31800 | 78 |
| 319 | 20230717 | 145600 | 3932719550 | 31800 | 31850 | 31850 | 31800 | 157 |
| 320 | 20230717 | 145500 | 3927720700 | 31850 | 31800 | 31850 | 31800 | 223 |
| 321 | 20230717 | 145400 | 3920618950 | 31800 | 31800 | 31850 | 31800 | 161 |
| 322 | 20230717 | 145300 | 3915496550 | 31850 | 31800 | 31850 | 31750 | 492 |
| 323 | 20230717 | 145200 | 3899846550 | 31800 | 31800 | 31850 | 31800 | 118 |
| 324 | 20230717 | 145100 | 3896088900 | 31850 | 31850 | 31850 | 31800 | 296 |
| 325 | 20230717 | 145000 | 3886665200 | 31850 | 31800 | 31850 | 31800 | 102 |
| 326 | 20230717 | 144900 | 3883417600 | 31800 | 31850 | 31850 | 31800 | 246 |
| 327 | 20230717 | 144800 | 3875583750 | 31850 | 31850 | 31850 | 31800 | 130 |
| 328 | 20230717 | 144700 | 3871443850 | 31850 | 31850 | 31850 | 31800 | 672 |
| 329 | 20230717 | 144600 | 3850064600 | 31850 | 31850 | 31850 | 31800 | 174 |
| 330 | 20230717 | 144500 | 3844522950 | 31850 | 31850 | 31850 | 31800 | 245 |
| 331 | 20230717 | 144400 | 3836719850 | 31850 | 31850 | 31850 | 31800 | 105 |
| 332 | 20230717 | 144300 | 3833375950 | 31850 | 31800 | 31850 | 31800 | 190 |
| 333 | 20230717 | 144200 | 3827324650 | 31800 | 31800 | 31850 | 31800 | 403 |
| 334 | 20230717 | 144100 | 3814490900 | 31800 | 31800 | 31850 | 31800 | 136 |
| 335 | 20230717 | 144000 | 3810159650 | 31800 | 31850 | 31850 | 31800 | 89 |
| 336 | 20230717 | 143900 | 3807328400 | 31850 | 31800 | 31850 | 31800 | 143 |
| 337 | 20230717 | 143800 | 3802774050 | 31850 | 31800 | 31850 | 31800 | 69 |
| 338 | 20230717 | 143700 | 3800576750 | 31850 | 31850 | 31850 | 31800 | 115 |
| 339 | 20230717 | 143600 | 3796914150 | 31850 | 31800 | 31850 | 31800 | 60 |
| 340 | 20230717 | 143500 | 3795003550 | 31800 | 31850 | 31850 | 31800 | 561 |
| 341 | 20230717 | 143400 | 3777156850 | 31850 | 31850 | 31900 | 31850 | 1011 |
| 342 | 20230717 | 143300 | 3744955650 | 31800 | 31850 | 31900 | 31800 | 183 |
| 343 | 20230717 | 143200 | 3739127150 | 31800 | 31850 | 31900 | 31800 | 473 |
| 344 | 20230717 | 143100 | 3724061550 | 31850 | 31850 | 31900 | 31800 | 959 |
| 345 | 20230717 | 143000 | 3693517350 | 31900 | 31850 | 31900 | 31850 | 33 |
| 346 | 20230717 | 142900 | 3692464850 | 31900 | 31850 | 31900 | 31850 | 232 |
| 347 | 20230717 | 142800 | 3685064650 | 31850 | 31800 | 31850 | 31800 | 505 |
| 348 | 20230717 | 142700 | 3668980500 | 31850 | 31850 | 31850 | 31800 | 262 |
| 349 | 20230717 | 142600 | 3660636200 | 31800 | 31850 | 31850 | 31800 | 102 |
| 350 | 20230717 | 142500 | 3657387600 | 31800 | 31800 | 31850 | 31800 | 117 |
| 351 | 20230717 | 142400 | 3653662450 | 31800 | 31800 | 31850 | 31800 | 121 |
| 352 | 20230717 | 142300 | 3649808800 | 31850 | 31850 | 31850 | 31800 | 376 |
| 353 | 20230717 | 142200 | 3637838550 | 31850 | 31800 | 31850 | 31800 | 63 |
| 354 | 20230717 | 142100 | 3635834200 | 31850 | 31800 | 31850 | 31800 | 122 |
| 355 | 20230717 | 142000 | 3631948850 | 31800 | 31800 | 31850 | 31800 | 13 |
| 356 | 20230717 | 141900 | 3631535350 | 31800 | 31800 | 31800 | 31750 | 350 |
| 357 | 20230717 | 141800 | 3620405500 | 31800 | 31850 | 31850 | 31800 | 244 |
| 358 | 20230717 | 141700 | 3612638450 | 31850 | 31850 | 31850 | 31800 | 177 |
| 359 | 20230717 | 141600 | 3607003450 | 31800 | 31800 | 31850 | 31800 | 92 |
| 360 | 20230717 | 141500 | 3604073500 | 31850 | 31800 | 31850 | 31800 | 114 |
| 361 | 20230717 | 141400 | 3600442950 | 31850 | 31850 | 31850 | 31800 | 439 |
| 362 | 20230717 | 141300 | 3586476200 | 31850 | 31800 | 31850 | 31800 | 175 |
| 363 | 20230717 | 141200 | 3580902600 | 31800 | 31800 | 31850 | 31800 | 12 |
| 364 | 20230717 | 141100 | 3580520950 | 31800 | 31800 | 31850 | 31750 | 1112 |
| 365 | 20230717 | 141000 | 3545121800 | 31800 | 31750 | 31800 | 31750 | 288 |
| 366 | 20230717 | 140900 | 3535963800 | 31800 | 31750 | 31800 | 31750 | 198 |
| 367 | 20230717 | 140800 | 3529668550 | 31750 | 31750 | 31800 | 31750 | 31 |
| 368 | 20230717 | 140700 | 3528683500 | 31750 | 31750 | 31800 | 31750 | 393 |
| 369 | 20230717 | 140600 | 3516205650 | 31750 | 31750 | 31800 | 31750 | 113 |
| 370 | 20230717 | 140500 | 3512613850 | 31750 | 31750 | 31800 | 31750 | 128 |
| 371 | 20230717 | 140400 | 3508544300 | 31800 | 31800 | 31800 | 31750 | 18 |
| 372 | 20230717 | 140300 | 3507971950 | 31750 | 31800 | 31800 | 31750 | 124 |
| 373 | 20230717 | 140200 | 3504031600 | 31750 | 31800 | 31800 | 31750 | 197 |
| 374 | 20230717 | 140100 | 3497770750 | 31800 | 31750 | 31800 | 31750 | 53 |
| 375 | 20230717 | 140000 | 3496085650 | 31800 | 31850 | 31850 | 31800 | 359 |
| 376 | 20230717 | 135900 | 3484668500 | 31850 | 31750 | 31850 | 31750 | 74 |
| 377 | 20230717 | 135800 | 3482312800 | 31800 | 31800 | 31850 | 31800 | 725 |
| 378 | 20230717 | 135700 | 3459256400 | 31850 | 31800 | 31850 | 31800 | 163 |
| 379 | 20230717 | 135600 | 3454065250 | 31850 | 31850 | 31850 | 31800 | 520 |
| 380 | 20230717 | 135500 | 3437503350 | 31850 | 31800 | 31850 | 31800 | 293 |
| 381 | 20230717 | 135400 | 3428171650 | 31800 | 31850 | 31850 | 31800 | 813 |
| 382 | 20230717 | 135300 | 3402277700 | 31800 | 31800 | 31850 | 31800 | 765 |
| 383 | 20230717 | 135200 | 3377913300 | 31800 | 31850 | 31850 | 31800 | 20 |
| 384 | 20230717 | 135100 | 3377276450 | 31800 | 31850 | 31850 | 31800 | 134 |
| 385 | 20230717 | 135000 | 3373009300 | 31800 | 31800 | 31850 | 31750 | 126 |
| 386 | 20230717 | 134900 | 3369002450 | 31800 | 31800 | 31800 | 31750 | 170 |
| 387 | 20230717 | 134800 | 3363596500 | 31750 | 31800 | 31800 | 31750 | 248 |
| 388 | 20230717 | 134700 | 3355710750 | 31750 | 31800 | 31800 | 31750 | 144 |
| 389 | 20230717 | 134600 | 3351131700 | 31750 | 31750 | 31800 | 31750 | 75 |
| 390 | 20230717 | 134500 | 3348747800 | 31750 | 31750 | 31800 | 31750 | 162 |
| 391 | 20230717 | 134400 | 3343598350 | 31750 | 31800 | 31800 | 31750 | 19 |
| 392 | 20230717 | 134300 | 3342994500 | 31800 | 31750 | 31850 | 31750 | 164 |
| 393 | 20230717 | 134200 | 3337779000 | 31800 | 31800 | 31850 | 31800 | 144 |
| 394 | 20230717 | 134100 | 3333199000 | 31800 | 31800 | 31850 | 31750 | 252 |
| 395 | 20230717 | 134000 | 3325185300 | 31800 | 31850 | 31850 | 31750 | 458 |
| 396 | 20230717 | 133900 | 3310623000 | 31800 | 31800 | 31800 | 31750 | 113 |
| 397 | 20230717 | 133800 | 3307029700 | 31750 | 31750 | 31800 | 31750 | 18 |
| 398 | 20230717 | 133700 | 3306457650 | 31750 | 31750 | 31850 | 31750 | 341 |
| 399 | 20230717 | 133600 | 3295616700 | 31850 | 31750 | 31850 | 31750 | 65 |
| 400 | 20230717 | 133500 | 3293548850 | 31800 | 31750 | 31800 | 31750 | 131 |
| 401 | 20230717 | 133400 | 3289383700 | 31750 | 31800 | 31800 | 31750 | 22 |
| 402 | 20230717 | 133300 | 3288684250 | 31750 | 31700 | 31750 | 31700 | 370 |
| 403 | 20230717 | 133200 | 3276942400 | 31700 | 31700 | 31750 | 31700 | 120 |
| 404 | 20230717 | 133100 | 3273137550 | 31700 | 31700 | 31750 | 31650 | 537 |
| 405 | 20230717 | 133000 | 3256114650 | 31700 | 31700 | 31700 | 31650 | 52 |
| 406 | 20230717 | 132900 | 3254466350 | 31700 | 31650 | 31700 | 31650 | 370 |
| 407 | 20230717 | 132800 | 3242749400 | 31650 | 31700 | 31750 | 31650 | 236 |
| 408 | 20230717 | 132700 | 3235268550 | 31700 | 31750 | 31800 | 31700 | 1138 |
| 409 | 20230717 | 132600 | 3199167500 | 31750 | 31800 | 31800 | 31750 | 697 |
| 410 | 20230717 | 132500 | 3177033850 | 31800 | 31750 | 31800 | 31750 | 111 |
| 411 | 20230717 | 132400 | 3173504200 | 31800 | 31850 | 31850 | 31750 | 201 |
| 412 | 20230717 | 132300 | 3167116250 | 31800 | 31800 | 31800 | 31800 | 165 |
| 413 | 20230717 | 132200 | 3161869250 | 31850 | 31800 | 31850 | 31800 | 366 |
| 414 | 20230717 | 132100 | 3150229600 | 31800 | 31800 | 31850 | 31800 | 176 |
| 415 | 20230717 | 132000 | 3144627600 | 31850 | 31850 | 31850 | 31800 | 68 |
| 416 | 20230717 | 131900 | 3142461950 | 31800 | 31850 | 31850 | 31800 | 126 |
| 417 | 20230717 | 131800 | 3138449350 | 31800 | 31850 | 31850 | 31800 | 59 |
| 418 | 20230717 | 131700 | 3136571950 | 31850 | 31850 | 31850 | 31850 | 128 |
| 419 | 20230717 | 131600 | 3132495150 | 31850 | 31800 | 31850 | 31800 | 70 |
| 420 | 20230717 | 131500 | 3130265950 | 31800 | 31850 | 31850 | 31800 | 329 |
| 421 | 20230717 | 131400 | 3119787650 | 31850 | 31900 | 31900 | 31800 | 364 |
| 422 | 20230717 | 131300 | 3108210350 | 31900 | 31850 | 31900 | 31850 | 260 |
| 423 | 20230717 | 131200 | 3099926300 | 31850 | 31800 | 31850 | 31800 | 143 |
| 424 | 20230717 | 131100 | 3095371900 | 31850 | 31850 | 31850 | 31800 | 131 |
| 425 | 20230717 | 131000 | 3091199600 | 31850 | 31850 | 31850 | 31800 | 1131 |
| 426 | 20230717 | 130900 | 3055181750 | 31850 | 31800 | 31850 | 31800 | 264 |
| 427 | 20230717 | 130800 | 3046779300 | 31800 | 31800 | 31850 | 31800 | 482 |
| 428 | 20230717 | 130700 | 3031450250 | 31800 | 31800 | 31850 | 31800 | 127 |
| 429 | 20230717 | 130600 | 3027406650 | 31850 | 31800 | 31850 | 31800 | 372 |
| 430 | 20230717 | 130500 | 3015573350 | 31800 | 31850 | 31850 | 31800 | 118 |
| 431 | 20230717 | 130400 | 3011815350 | 31850 | 31850 | 31850 | 31800 | 67 |
| 432 | 20230717 | 130300 | 3009684400 | 31850 | 31850 | 31900 | 31800 | 497 |
| 433 | 20230717 | 130200 | 2993847900 | 31900 | 31900 | 31900 | 31850 | 424 |
| 434 | 20230717 | 130100 | 2980342850 | 31850 | 31850 | 31850 | 31800 | 1971 |
| 435 | 20230717 | 130000 | 2917567000 | 31800 | 31850 | 31850 | 31800 | 79 |
| 436 | 20230717 | 125900 | 2915050950 | 31800 | 31850 | 31850 | 31800 | 163 |
| 437 | 20230717 | 125800 | 2909859650 | 31850 | 31850 | 31850 | 31850 | 30 |
| 438 | 20230717 | 125700 | 2908904150 | 31850 | 31850 | 31850 | 31800 | 149 |
| 439 | 20230717 | 125600 | 2904158550 | 31800 | 31850 | 31850 | 31800 | 217 |
| 440 | 20230717 | 125500 | 2897249050 | 31850 | 31850 | 31850 | 31850 | 169 |
| 441 | 20230717 | 125400 | 2891866400 | 31800 | 31800 | 31800 | 31800 | 35 |
| 442 | 20230717 | 125300 | 2890753400 | 31800 | 31800 | 31850 | 31800 | 339 |
| 443 | 20230717 | 125200 | 2879964750 | 31850 | 31850 | 31850 | 31800 | 133 |
| 444 | 20230717 | 125100 | 2875734250 | 31850 | 31800 | 31850 | 31800 | 257 |
| 445 | 20230717 | 125000 | 2867552800 | 31800 | 31800 | 31800 | 31750 | 924 |
| 446 | 20230717 | 124900 | 2838169800 | 31800 | 31800 | 31800 | 31800 | 124 |
| 447 | 20230717 | 124800 | 2834226600 | 31800 | 31750 | 31800 | 31750 | 78 |
| 448 | 20230717 | 124700 | 2831749050 | 31750 | 31800 | 31800 | 31750 | 899 |
| 449 | 20230717 | 124600 | 2803197450 | 31750 | 31750 | 31800 | 31750 | 149 |
| 450 | 20230717 | 124500 | 2798463400 | 31800 | 31800 | 31800 | 31800 | 229 |
| 451 | 20230717 | 124400 | 2791181200 | 31800 | 31800 | 31800 | 31750 | 179 |
| 452 | 20230717 | 124300 | 2785489200 | 31800 | 31800 | 31800 | 31750 | 186 |
| 453 | 20230717 | 124200 | 2779575450 | 31800 | 31800 | 31800 | 31750 | 49 |
| 454 | 20230717 | 124100 | 2778017500 | 31750 | 31800 | 31800 | 31750 | 132 |
| 455 | 20230717 | 124000 | 2773820150 | 31800 | 31750 | 31800 | 31750 | 80 |
| 456 | 20230717 | 123900 | 2771276900 | 31750 | 31800 | 31800 | 31750 | 133 |
| 457 | 20230717 | 123800 | 2767048400 | 31800 | 31800 | 31800 | 31750 | 69 |
| 458 | 20230717 | 123700 | 2764856150 | 31800 | 31800 | 31800 | 31750 | 169 |
| 459 | 20230717 | 123600 | 2759482350 | 31750 | 31800 | 31800 | 31750 | 973 |
| 460 | 20230717 | 123500 | 2728541000 | 31800 | 31750 | 31800 | 31750 | 327 |
| 461 | 20230717 | 123400 | 2718145300 | 31750 | 31750 | 31750 | 31750 | 218 |
| 462 | 20230717 | 123300 | 2711223800 | 31750 | 31800 | 31800 | 31700 | 391 |
| 463 | 20230717 | 123200 | 2698807200 | 31750 | 31800 | 31800 | 31750 | 380 |
| 464 | 20230717 | 123100 | 2686741200 | 31800 | 31750 | 31800 | 31750 | 233 |
| 465 | 20230717 | 123000 | 2679337200 | 31750 | 31700 | 31800 | 31700 | 1580 |
| 466 | 20230717 | 122900 | 2629169750 | 31750 | 31750 | 31750 | 31700 | 842 |
| 467 | 20230717 | 122800 | 2602446250 | 31750 | 31750 | 31750 | 31700 | 19 |
| 468 | 20230717 | 122700 | 2601843150 | 31750 | 31700 | 31750 | 31700 | 164 |
| 469 | 20230717 | 122600 | 2596640850 | 31700 | 31700 | 31750 | 31700 | 381 |
| 470 | 20230717 | 122500 | 2584555750 | 31750 | 31750 | 31750 | 31700 | 919 |
| 471 | 20230717 | 122400 | 2555415850 | 31750 | 31700 | 31750 | 31700 | 40 |
| 472 | 20230717 | 122300 | 2554146150 | 31750 | 31750 | 31750 | 31700 | 191 |
| 473 | 20230717 | 122200 | 2548081950 | 31700 | 31700 | 31750 | 31700 | 13 |
| 474 | 20230717 | 122100 | 2547669700 | 31700 | 31750 | 31750 | 31700 | 164 |
| 475 | 20230717 | 122000 | 2542463450 | 31700 | 31700 | 31750 | 31700 | 512 |
| 476 | 20230717 | 121900 | 2526211800 | 31750 | 31700 | 31750 | 31650 | 1642 |
| 477 | 20230717 | 121800 | 2474165300 | 31700 | 31650 | 31700 | 31650 | 127 |
| 478 | 20230717 | 121700 | 2470139700 | 31700 | 31700 | 31700 | 31700 | 186 |
| 479 | 20230717 | 121600 | 2464243500 | 31700 | 31700 | 31700 | 31650 | 131 |
| 480 | 20230717 | 121500 | 2460095850 | 31700 | 31700 | 31700 | 31650 | 96 |
| 481 | 20230717 | 121400 | 2457052700 | 31700 | 31700 | 31700 | 31700 | 214 |
| 482 | 20230717 | 121300 | 2450268900 | 31700 | 31700 | 31700 | 31650 | 192 |
| 483 | 20230717 | 121200 | 2444182850 | 31700 | 31700 | 31700 | 31650 | 11 |
| 484 | 20230717 | 121100 | 2443834200 | 31650 | 31650 | 31700 | 31650 | 122 |
| 485 | 20230717 | 121000 | 2439967300 | 31700 | 31700 | 31700 | 31700 | 85 |
| 486 | 20230717 | 120900 | 2437272800 | 31650 | 31700 | 31700 | 31650 | 369 |
| 487 | 20230717 | 120800 | 2425587850 | 31700 | 31700 | 31700 | 31700 | 33 |
| 488 | 20230717 | 120700 | 2424541750 | 31700 | 31700 | 31750 | 31650 | 429 |
| 489 | 20230717 | 120600 | 2410942250 | 31700 | 31650 | 31700 | 31650 | 87 |
| 490 | 20230717 | 120500 | 2408187900 | 31650 | 31700 | 31750 | 31650 | 475 |
| 491 | 20230717 | 120400 | 2393125950 | 31700 | 31600 | 31750 | 31600 | 615 |
| 492 | 20230717 | 120300 | 2373632700 | 31700 | 31700 | 31700 | 31550 | 834 |
| 493 | 20230717 | 120200 | 2347195500 | 31650 | 31600 | 31700 | 31600 | 2051 |
| 494 | 20230717 | 120100 | 2282323200 | 31600 | 31500 | 31600 | 31500 | 2088 |
| 495 | 20230717 | 120000 | 2216452650 | 31400 | 31450 | 31500 | 31400 | 114 |
| 496 | 20230717 | 115900 | 2212862700 | 31450 | 31450 | 31450 | 31400 | 108 |
| 497 | 20230717 | 115800 | 2209466150 | 31400 | 31400 | 31500 | 31400 | 221 |
| 498 | 20230717 | 115700 | 2202525050 | 31400 | 31500 | 31500 | 31350 | 276 |
| 499 | 20230717 | 115600 | 2193857000 | 31350 | 31350 | 31500 | 31350 | 322 |
| 500 | 20230717 | 115500 | 2183721350 | 31500 | 31400 | 31500 | 31400 | 323 |
| 501 | 20230717 | 115400 | 2173572950 | 31400 | 31550 | 31550 | 31400 | 262 |
| 502 | 20230717 | 115300 | 2165337450 | 31550 | 31450 | 31550 | 31450 | 317 |
| 503 | 20230717 | 115200 | 2155361850 | 31500 | 31450 | 31550 | 31400 | 142 |
| 504 | 20230717 | 115100 | 2150899650 | 31450 | 31350 | 31500 | 31350 | 245 |
| 505 | 20230717 | 115000 | 2143207450 | 31500 | 31450 | 31500 | 31450 | 207 |
| 506 | 20230717 | 114900 | 2136694100 | 31500 | 31450 | 31550 | 31450 | 1105 |
| 507 | 20230717 | 114800 | 2101887600 | 31450 | 31400 | 31450 | 31400 | 295 |
| 508 | 20230717 | 114700 | 2092621700 | 31400 | 31450 | 31500 | 31400 | 160 |
| 509 | 20230717 | 114600 | 2087587700 | 31400 | 31500 | 31500 | 31400 | 277 |
| 510 | 20230717 | 114500 | 2078877400 | 31500 | 31400 | 31500 | 31400 | 334 |
| 511 | 20230717 | 114400 | 2068371750 | 31350 | 31450 | 31550 | 31350 | 193 |
| 512 | 20230717 | 114300 | 2062310500 | 31400 | 31450 | 31450 | 31400 | 254 |
| 513 | 20230717 | 114200 | 2054328500 | 31400 | 31500 | 31550 | 31350 | 1369 |
| 514 | 20230717 | 114100 | 2011246900 | 31500 | 31500 | 31500 | 31350 | 263 |
| 515 | 20230717 | 114000 | 2002979050 | 31500 | 31400 | 31500 | 31350 | 324 |
| 516 | 20230717 | 113900 | 1992808750 | 31300 | 31350 | 31500 | 31300 | 230 |
| 517 | 20230717 | 113800 | 1985599200 | 31350 | 31400 | 31400 | 31350 | 131 |
| 518 | 20230717 | 113700 | 1981490800 | 31350 | 31400 | 31500 | 31350 | 274 |
| 519 | 20230717 | 113600 | 1972895100 | 31400 | 31300 | 31500 | 31300 | 188 |
| 520 | 20230717 | 113500 | 1966998700 | 31300 | 31300 | 31300 | 31300 | 110 |
| 521 | 20230717 | 113400 | 1963555700 | 31300 | 31450 | 31550 | 31300 | 1096 |
| 522 | 20230717 | 113300 | 1929045250 | 31300 | 31350 | 31400 | 31300 | 431 |
| 523 | 20230717 | 113200 | 1915542000 | 31450 | 31350 | 31450 | 31350 | 117 |
| 524 | 20230717 | 113100 | 1911872350 | 31350 | 31450 | 31450 | 31350 | 136 |
| 525 | 20230717 | 113000 | 1907605350 | 31450 | 31350 | 31450 | 31350 | 307 |
| 526 | 20230717 | 112900 | 1897975450 | 31350 | 31400 | 31400 | 31350 | 41 |
| 527 | 20230717 | 112800 | 1896688100 | 31400 | 31400 | 31400 | 31350 | 238 |
| 528 | 20230717 | 112700 | 1889225250 | 31400 | 31350 | 31400 | 31350 | 337 |
| 529 | 20230717 | 112600 | 1878657050 | 31450 | 31450 | 31450 | 31350 | 184 |
| 530 | 20230717 | 112500 | 1872883400 | 31350 | 31450 | 31450 | 31350 | 284 |
| 531 | 20230717 | 112400 | 1863969850 | 31500 | 31400 | 31500 | 31400 | 277 |
| 532 | 20230717 | 112300 | 1855268200 | 31450 | 31450 | 31450 | 31400 | 308 |
| 533 | 20230717 | 112200 | 1845595500 | 31400 | 31450 | 31450 | 31400 | 245 |
| 534 | 20230717 | 112100 | 1837900300 | 31450 | 31450 | 31450 | 31400 | 258 |
| 535 | 20230717 | 112000 | 1829796100 | 31450 | 31400 | 31450 | 31400 | 178 |
| 536 | 20230717 | 111900 | 1824204100 | 31450 | 31350 | 31450 | 31350 | 296 |
| 537 | 20230717 | 111800 | 1814913700 | 31350 | 31350 | 31450 | 31350 | 218 |
| 538 | 20230717 | 111700 | 1808077700 | 31350 | 31450 | 31450 | 31350 | 163 |
| 539 | 20230717 | 111600 | 1802961950 | 31400 | 31350 | 31450 | 31350 | 234 |
| 540 | 20230717 | 111500 | 1795618100 | 31350 | 31350 | 31450 | 31350 | 222 |
| 541 | 20230717 | 111400 | 1788656800 | 31350 | 31450 | 31450 | 31350 | 246 |
| 542 | 20230717 | 111300 | 1780939700 | 31350 | 31400 | 31450 | 31300 | 475 |
| 543 | 20230717 | 111200 | 1766046900 | 31350 | 31350 | 31350 | 31350 | 200 |
| 544 | 20230717 | 111100 | 1759776900 | 31450 | 31400 | 31450 | 31350 | 160 |
| 545 | 20230717 | 111000 | 1754753050 | 31400 | 31400 | 31450 | 31350 | 280 |
| 546 | 20230717 | 110900 | 1745964750 | 31400 | 31350 | 31400 | 31350 | 160 |
| 547 | 20230717 | 110800 | 1740946250 | 31350 | 31400 | 31450 | 31350 | 563 |
| 548 | 20230717 | 110700 | 1723293600 | 31400 | 31400 | 31400 | 31350 | 350 |
| 549 | 20230717 | 110600 | 1712314100 | 31400 | 31350 | 31400 | 31350 | 202 |
| 550 | 20230717 | 110500 | 1705981300 | 31350 | 31350 | 31400 | 31350 | 245 |
| 551 | 20230717 | 110400 | 1698298850 | 31350 | 31350 | 31450 | 31350 | 289 |
| 552 | 20230717 | 110300 | 1689233900 | 31350 | 31350 | 31450 | 31350 | 259 |
| 553 | 20230717 | 110200 | 1681107750 | 31350 | 31450 | 31450 | 31350 | 121 |
| 554 | 20230717 | 110100 | 1677311600 | 31350 | 31400 | 31450 | 31350 | 250 |
| 555 | 20230717 | 110000 | 1669466600 | 31400 | 31350 | 31450 | 31350 | 249 |
| 556 | 20230717 | 105900 | 1661657000 | 31400 | 31400 | 31400 | 31400 | 302 |
| 557 | 20230717 | 105800 | 1652174200 | 31450 | 31400 | 31450 | 31400 | 254 |
| 558 | 20230717 | 105700 | 1644197450 | 31450 | 31500 | 31500 | 31400 | 181 |
| 559 | 20230717 | 105600 | 1638509750 | 31450 | 31400 | 31450 | 31400 | 124 |
| 560 | 20230717 | 105500 | 1634615000 | 31400 | 31400 | 31500 | 31400 | 223 |
| 561 | 20230717 | 105400 | 1627611100 | 31400 | 31500 | 31500 | 31400 | 309 |
| 562 | 20230717 | 105300 | 1617897200 | 31500 | 31450 | 31500 | 31450 | 236 |
| 563 | 20230717 | 105200 | 1610474250 | 31450 | 31500 | 31500 | 31450 | 226 |
| 564 | 20230717 | 105100 | 1603365150 | 31450 | 31500 | 31500 | 31450 | 296 |
| 565 | 20230717 | 105000 | 1594051900 | 31500 | 31550 | 31550 | 31450 | 51 |
| 566 | 20230717 | 104900 | 1592444600 | 31450 | 31550 | 31550 | 31450 | 318 |
| 567 | 20230717 | 104800 | 1582432500 | 31550 | 31500 | 31550 | 31500 | 310 |
| 568 | 20230717 | 104700 | 1572662000 | 31550 | 31400 | 31550 | 31400 | 336 |
| 569 | 20230717 | 104600 | 1562097800 | 31400 | 31500 | 31500 | 31400 | 265 |
| 570 | 20230717 | 104500 | 1553775600 | 31500 | 31500 | 31500 | 31400 | 240 |
| 571 | 20230717 | 104400 | 1546236800 | 31500 | 31500 | 31500 | 31450 | 311 |
| 572 | 20230717 | 104300 | 1536451800 | 31450 | 31500 | 31500 | 31450 | 292 |
| 573 | 20230717 | 104200 | 1527268150 | 31500 | 31500 | 31500 | 31450 | 147 |
| 574 | 20230717 | 104100 | 1522642700 | 31500 | 31450 | 31550 | 31450 | 152 |
| 575 | 20230717 | 104000 | 1517854350 | 31450 | 31500 | 31500 | 31450 | 244 |
| 576 | 20230717 | 103900 | 1510178650 | 31500 | 31500 | 31550 | 31450 | 275 |
| 577 | 20230717 | 103800 | 1501515500 | 31500 | 31500 | 31500 | 31450 | 214 |
| 578 | 20230717 | 103700 | 1494779250 | 31500 | 31450 | 31550 | 31450 | 191 |
| 579 | 20230717 | 103600 | 1488759300 | 31550 | 31450 | 31600 | 31450 | 210 |
| 580 | 20230717 | 103500 | 1482144000 | 31450 | 31550 | 31550 | 31450 | 227 |
| 581 | 20230717 | 103400 | 1474995000 | 31550 | 31600 | 31600 | 31500 | 243 |
| 582 | 20230717 | 103300 | 1467333000 | 31500 | 31500 | 31600 | 31500 | 202 |
| 583 | 20230717 | 103200 | 1460969800 | 31450 | 31450 | 31450 | 31450 | 120 |
| 584 | 20230717 | 103100 | 1457195800 | 31450 | 31500 | 31600 | 31450 | 437 |
| 585 | 20230717 | 103000 | 1443412900 | 31500 | 31550 | 31550 | 31450 | 280 |
| 586 | 20230717 | 102900 | 1434597500 | 31550 | 31500 | 31550 | 31450 | 131 |
| 587 | 20230717 | 102800 | 1430475550 | 31500 | 31550 | 31600 | 31500 | 140 |
| 588 | 20230717 | 102700 | 1426061800 | 31500 | 31500 | 31550 | 31450 | 367 |
| 589 | 20230717 | 102600 | 1414506300 | 31550 | 31500 | 31550 | 31500 | 131 |
| 590 | 20230717 | 102500 | 1410378850 | 31500 | 31500 | 31500 | 31500 | 220 |
| 591 | 20230717 | 102400 | 1403448850 | 31500 | 31450 | 31600 | 31450 | 287 |
| 592 | 20230717 | 102300 | 1394400500 | 31450 | 31550 | 31600 | 31450 | 722 |
| 593 | 20230717 | 102200 | 1371674700 | 31550 | 31600 | 31600 | 31500 | 343 |
| 594 | 20230717 | 102100 | 1360848250 | 31600 | 31550 | 31600 | 31500 | 320 |
| 595 | 20230717 | 102000 | 1350762350 | 31550 | 31550 | 31600 | 31500 | 140 |
| 596 | 20230717 | 101900 | 1346350200 | 31550 | 31500 | 31550 | 31500 | 240 |
| 597 | 20230717 | 101800 | 1338789350 | 31500 | 31550 | 31550 | 31500 | 178 |
| 598 | 20230717 | 101700 | 1333178950 | 31550 | 31500 | 31550 | 31450 | 401 |
| 599 | 20230717 | 101600 | 1320552000 | 31450 | 31450 | 31500 | 31450 | 290 |
| 600 | 20230717 | 101500 | 1311427750 | 31500 | 31450 | 31650 | 31450 | 290 |
| 601 | 20230717 | 101400 | 1302301650 | 31450 | 31450 | 31600 | 31450 | 153 |
| 602 | 20230717 | 101300 | 1297477700 | 31450 | 31450 | 31500 | 31450 | 233 |
| 603 | 20230717 | 101200 | 1290148500 | 31450 | 31600 | 31600 | 31450 | 221 |
| 604 | 20230717 | 101100 | 1283195650 | 31600 | 31500 | 31600 | 31450 | 358 |
| 605 | 20230717 | 101000 | 1271910300 | 31450 | 31550 | 31550 | 31400 | 805 |
| 606 | 20230717 | 100900 | 1246587650 | 31550 | 31500 | 31650 | 31500 | 247 |
| 607 | 20230717 | 100800 | 1238804000 | 31500 | 31500 | 31550 | 31500 | 138 |
| 608 | 20230717 | 100700 | 1234455450 | 31500 | 31500 | 31550 | 31450 | 403 |
| 609 | 20230717 | 100600 | 1221771850 | 31450 | 31500 | 31500 | 31450 | 515 |
| 610 | 20230717 | 100500 | 1205570500 | 31500 | 31550 | 31600 | 31500 | 351 |
| 611 | 20230717 | 100400 | 1194512050 | 31550 | 31550 | 31650 | 31550 | 628 |
| 612 | 20230717 | 100300 | 1174693900 | 31550 | 31600 | 31650 | 31500 | 1993 |
| 613 | 20230717 | 100200 | 1111721350 | 31600 | 31500 | 31650 | 31500 | 1670 |
| 614 | 20230717 | 100100 | 1058898650 | 31500 | 31500 | 31550 | 31500 | 267 |
| 615 | 20230717 | 100000 | 1050485000 | 31500 | 31550 | 31550 | 31500 | 395 |
| 616 | 20230717 | 095900 | 1038039750 | 31500 | 31600 | 31600 | 31500 | 622 |
| 617 | 20230717 | 095800 | 1018414900 | 31550 | 31550 | 31600 | 31550 | 593 |
| 618 | 20230717 | 095700 | 999695900 | 31600 | 31600 | 31600 | 31550 | 223 |
| 619 | 20230717 | 095600 | 992650100 | 31600 | 31700 | 31700 | 31600 | 1492 |
| 620 | 20230717 | 095500 | 945447000 | 31750 | 31750 | 31750 | 31700 | 293 |
| 621 | 20230717 | 095400 | 936151550 | 31700 | 31750 | 31750 | 31650 | 188 |
| 622 | 20230717 | 095300 | 930186700 | 31650 | 31700 | 31750 | 31650 | 443 |
| 623 | 20230717 | 095200 | 916143650 | 31700 | 31750 | 31750 | 31700 | 164 |
| 624 | 20230717 | 095100 | 910943400 | 31700 | 31700 | 31750 | 31700 | 1020 |
| 625 | 20230717 | 095000 | 878605500 | 31700 | 31750 | 31750 | 31700 | 169 |
| 626 | 20230717 | 094900 | 873241850 | 31700 | 31700 | 31750 | 31700 | 318 |
| 627 | 20230717 | 094800 | 863160600 | 31700 | 31700 | 31700 | 31650 | 198 |
| 628 | 20230717 | 094700 | 856885450 | 31700 | 31650 | 31700 | 31650 | 134 |
| 629 | 20230717 | 094600 | 852643150 | 31650 | 31700 | 31700 | 31650 | 376 |
| 630 | 20230717 | 094500 | 840725450 | 31700 | 31750 | 31750 | 31700 | 188 |
| 631 | 20230717 | 094400 | 834764700 | 31700 | 31700 | 31750 | 31650 | 672 |
| 632 | 20230717 | 094300 | 813470600 | 31700 | 31700 | 31750 | 31650 | 332 |
| 633 | 20230717 | 094200 | 802946950 | 31700 | 31700 | 31700 | 31650 | 1346 |
| 634 | 20230717 | 094100 | 760302950 | 31650 | 31650 | 31650 | 31600 | 1177 |
| 635 | 20230717 | 094000 | 723067300 | 31600 | 31550 | 31600 | 31550 | 644 |
| 636 | 20230717 | 093900 | 702719400 | 31600 | 31500 | 31600 | 31500 | 262 |
| 637 | 20230717 | 093800 | 694453350 | 31550 | 31500 | 31550 | 31500 | 783 |
| 638 | 20230717 | 093700 | 669763950 | 31500 | 31550 | 31550 | 31450 | 572 |
| 639 | 20230717 | 093600 | 651742350 | 31550 | 31500 | 31550 | 31500 | 22 |
| 640 | 20230717 | 093500 | 651048850 | 31500 | 31550 | 31550 | 31500 | 129 |
| 641 | 20230717 | 093400 | 646979400 | 31500 | 31500 | 31550 | 31500 | 331 |
| 642 | 20230717 | 093300 | 636537350 | 31500 | 31550 | 31600 | 31500 | 1177 |
| 643 | 20230717 | 093200 | 599353700 | 31550 | 31450 | 31550 | 31450 | 792 |
| 644 | 20230717 | 093100 | 574367800 | 31500 | 31500 | 31550 | 31450 | 1084 |
| 645 | 20230717 | 093000 | 540185150 | 31500 | 31450 | 31500 | 31450 | 286 |
| 646 | 20230717 | 092900 | 531178350 | 31450 | 31450 | 31450 | 31450 | 49 |
| 647 | 20230717 | 092800 | 529637300 | 31450 | 31500 | 31550 | 31450 | 970 |
| 648 | 20230717 | 092700 | 499079300 | 31500 | 31400 | 31500 | 31400 | 270 |
| 649 | 20230717 | 092600 | 490589350 | 31400 | 31400 | 31400 | 31350 | 54 |
| 650 | 20230717 | 092500 | 488893850 | 31400 | 31400 | 31450 | 31400 | 166 |
| 651 | 20230717 | 092400 | 483678950 | 31400 | 31400 | 31450 | 31350 | 162 |
| 652 | 20230717 | 092300 | 478592050 | 31400 | 31400 | 31450 | 31400 | 174 |
| 653 | 20230717 | 092200 | 473128200 | 31400 | 31550 | 31550 | 31400 | 511 |
| 654 | 20230717 | 092100 | 457049550 | 31550 | 31450 | 31600 | 31450 | 1076 |
| 655 | 20230717 | 092000 | 423109150 | 31400 | 31400 | 31400 | 31300 | 210 |
| 656 | 20230717 | 091900 | 416515850 | 31400 | 31350 | 31400 | 31300 | 965 |
| 657 | 20230717 | 091800 | 386262250 | 31350 | 31350 | 31400 | 31350 | 154 |
| 658 | 20230717 | 091700 | 381433850 | 31350 | 31300 | 31400 | 31300 | 159 |
| 659 | 20230717 | 091600 | 376446100 | 31250 | 31300 | 31350 | 31250 | 1135 |
| 660 | 20230717 | 091500 | 340914850 | 31300 | 31250 | 31350 | 31250 | 398 |
| 661 | 20230717 | 091400 | 328462850 | 31150 | 31200 | 31250 | 31150 | 123 |
| 662 | 20230717 | 091300 | 324624750 | 31250 | 31200 | 31250 | 31150 | 789 |
| 663 | 20230717 | 091200 | 300017050 | 31200 | 31200 | 31250 | 31200 | 278 |
| 664 | 20230717 | 091100 | 291342800 | 31150 | 31150 | 31150 | 31150 | 32 |
| 665 | 20230717 | 091000 | 290346000 | 31150 | 31200 | 31200 | 31150 | 85 |
| 666 | 20230717 | 090900 | 287697550 | 31200 | 31100 | 31200 | 31100 | 347 |
| 667 | 20230717 | 090800 | 276889150 | 31150 | 31050 | 31150 | 31050 | 812 |
| 668 | 20230717 | 090700 | 251622600 | 31050 | 31050 | 31050 | 31050 | 224 |
| 669 | 20230717 | 090600 | 244667400 | 31000 | 31000 | 31100 | 30950 | 1939 |
| 670 | 20230717 | 090500 | 184553900 | 31050 | 31050 | 31200 | 31000 | 746 |
| 671 | 20230717 | 090400 | 161398500 | 31050 | 30950 | 31050 | 30950 | 767 |
| 672 | 20230717 | 090300 | 137624800 | 31000 | 31050 | 31050 | 30950 | 586 |
| 673 | 20230717 | 090200 | 119462500 | 31000 | 31050 | 31050 | 31000 | 484 |
| 674 | 20230717 | 090100 | 104439900 | 31050 | 31150 | 31150 | 31050 | 833 |
| 675 | 20230717 | 090000 | 78534000 | 31150 | 31350 | 31400 | 31100 | 2507 |