36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 202000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 3 | 20230719 | 201900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20230719 | 201800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20230719 | 201700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20230719 | 201600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20230719 | 201500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20230719 | 201400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20230719 | 201300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20230719 | 201200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20230719 | 201100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20230719 | 201000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20230719 | 200900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20230719 | 200800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20230719 | 200700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20230719 | 200600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20230719 | 200500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20230719 | 200400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20230719 | 200300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20230719 | 200200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20230719 | 200100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20230719 | 200000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20230719 | 195900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20230719 | 195800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20230719 | 195700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20230719 | 195600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20230719 | 195500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20230719 | 195400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20230719 | 195300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20230719 | 195200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20230719 | 195100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20230719 | 195000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 33 | 20230719 | 194900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20230719 | 194800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20230719 | 194700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20230719 | 194600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20230719 | 194500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20230719 | 194400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20230719 | 194300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20230719 | 194200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20230719 | 194100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20230719 | 194000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20230719 | 193900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20230719 | 193800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20230719 | 193700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20230719 | 193600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20230719 | 193500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20230719 | 193400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20230719 | 193300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20230719 | 193200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20230719 | 193100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20230719 | 193000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20230719 | 192900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20230719 | 192800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20230719 | 192700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20230719 | 192600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20230719 | 192500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20230719 | 192400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20230719 | 192300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20230719 | 192200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20230719 | 192100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20230719 | 192000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 63 | 20230719 | 191900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20230719 | 191800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20230719 | 191700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20230719 | 191600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20230719 | 191500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20230719 | 191400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20230719 | 191300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20230719 | 191200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20230719 | 191100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20230719 | 191000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20230719 | 190900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20230719 | 190800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20230719 | 190700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20230719 | 190600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20230719 | 190500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20230719 | 190400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20230719 | 190300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20230719 | 190200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20230719 | 190100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20230719 | 190000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20230719 | 185900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20230719 | 185800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20230719 | 185700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20230719 | 185600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20230719 | 185500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20230719 | 185400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20230719 | 185300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20230719 | 185200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20230719 | 185100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20230719 | 185000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 93 | 20230719 | 184900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20230719 | 184800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20230719 | 184700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20230719 | 184600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20230719 | 184500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20230719 | 184400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20230719 | 184300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20230719 | 184200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20230719 | 184100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20230719 | 184000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20230719 | 183900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20230719 | 183800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20230719 | 183700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20230719 | 183600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20230719 | 183500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20230719 | 183400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20230719 | 183300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20230719 | 183200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20230719 | 183100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20230719 | 183000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20230719 | 182900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20230719 | 182800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20230719 | 182700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20230719 | 182600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20230719 | 182500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20230719 | 182400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20230719 | 182300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20230719 | 182200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20230719 | 182100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20230719 | 182000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 123 | 20230719 | 181900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20230719 | 181800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20230719 | 181700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20230719 | 181600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20230719 | 181500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20230719 | 181400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20230719 | 181300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20230719 | 181200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20230719 | 181100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20230719 | 181000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20230719 | 180900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20230719 | 180800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20230719 | 180700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20230719 | 180600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20230719 | 180500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20230719 | 180400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20230719 | 180300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20230719 | 180200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20230719 | 180100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20230719 | 180000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20230719 | 175900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20230719 | 175800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20230719 | 175700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20230719 | 175600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20230719 | 175500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20230719 | 175400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20230719 | 175300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20230719 | 175200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20230719 | 175100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20230719 | 175000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 153 | 20230719 | 174900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20230719 | 174800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20230719 | 174700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20230719 | 174600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20230719 | 174500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20230719 | 174400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20230719 | 174300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20230719 | 174200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20230719 | 174100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20230719 | 174000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20230719 | 173900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20230719 | 173800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20230719 | 173700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20230719 | 173600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20230719 | 173500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20230719 | 173400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20230719 | 173300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20230719 | 173200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20230719 | 173100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20230719 | 173000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20230719 | 172900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20230719 | 172800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20230719 | 172700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20230719 | 172600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20230719 | 172500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20230719 | 172400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20230719 | 172300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20230719 | 172200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20230719 | 172100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20230719 | 172000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 183 | 20230719 | 171900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20230719 | 171800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20230719 | 171700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20230719 | 171600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20230719 | 171500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20230719 | 171400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20230719 | 171300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20230719 | 171200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20230719 | 171100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20230719 | 171000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20230719 | 170900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20230719 | 170800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20230719 | 170700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20230719 | 170600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20230719 | 170500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20230719 | 170400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20230719 | 170300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20230719 | 170200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20230719 | 170100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20230719 | 170000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20230719 | 165900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20230719 | 165800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20230719 | 165700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20230719 | 165600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20230719 | 165500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20230719 | 165400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20230719 | 165300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20230719 | 165200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20230719 | 165100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20230719 | 165000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 213 | 20230719 | 164900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20230719 | 164800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20230719 | 164700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20230719 | 164600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20230719 | 164500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20230719 | 164400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20230719 | 164300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20230719 | 164200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20230719 | 164100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20230719 | 164000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20230719 | 163900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20230719 | 163800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20230719 | 163700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20230719 | 163600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20230719 | 163500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230719 | 163400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230719 | 163300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230719 | 163200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230719 | 163100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230719 | 163000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230719 | 162900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230719 | 162800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230719 | 162700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230719 | 162600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230719 | 162500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20230719 | 162400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20230719 | 162300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20230719 | 162200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20230719 | 162100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20230719 | 162000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 243 | 20230719 | 161900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20230719 | 161800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20230719 | 161700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20230719 | 161600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20230719 | 161500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20230719 | 161400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20230719 | 161300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20230719 | 161200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20230719 | 161100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20230719 | 161000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20230719 | 160900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20230719 | 160800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20230719 | 160700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20230719 | 160600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20230719 | 160500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20230719 | 160400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20230719 | 160300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20230719 | 160200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20230719 | 160100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20230719 | 160000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20230719 | 155900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20230719 | 155800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20230719 | 155700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20230719 | 155600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20230719 | 155500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20230719 | 155400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20230719 | 155300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20230719 | 155200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20230719 | 155100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20230719 | 155000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 273 | 20230719 | 154900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20230719 | 154800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20230719 | 154700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20230719 | 154600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20230719 | 154500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20230719 | 154400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20230719 | 154300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20230719 | 154200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20230719 | 154100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20230719 | 154000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20230719 | 153900 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20230719 | 153800 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20230719 | 153700 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 286 | 20230719 | 153600 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 287 | 20230719 | 153500 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20230719 | 153400 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 289 | 20230719 | 153300 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20230719 | 153200 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 291 | 20230719 | 153100 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 292 | 20230719 | 153000 | 4438331950 | 31800 | 31800 | 31800 | 31800 | 1337 |
| 293 | 20230719 | 152900 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 294 | 20230719 | 152800 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 295 | 20230719 | 152700 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 296 | 20230719 | 152600 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 297 | 20230719 | 152500 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 298 | 20230719 | 152400 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 299 | 20230719 | 152300 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 300 | 20230719 | 152200 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 301 | 20230719 | 152100 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 302 | 20230719 | 152000 | 4395815350 | 31850 | 31850 | 31850 | 31850 | 0 |
| 303 | 20230719 | 151900 | 4395815350 | 31850 | 31750 | 31850 | 31750 | 141 |
| 304 | 20230719 | 151800 | 4391327800 | 31750 | 31850 | 31850 | 31750 | 125 |
| 305 | 20230719 | 151700 | 4387357900 | 31850 | 31800 | 31850 | 31750 | 444 |
| 306 | 20230719 | 151600 | 4373245300 | 31800 | 31800 | 31850 | 31800 | 141 |
| 307 | 20230719 | 151500 | 4368759800 | 31800 | 31900 | 31900 | 31800 | 325 |
| 308 | 20230719 | 151400 | 4358416100 | 31850 | 31850 | 31900 | 31850 | 214 |
| 309 | 20230719 | 151300 | 4351599200 | 31850 | 31850 | 31900 | 31800 | 459 |
| 310 | 20230719 | 151200 | 4336990250 | 31850 | 31800 | 31900 | 31800 | 116 |
| 311 | 20230719 | 151100 | 4333297100 | 31800 | 31900 | 31900 | 31800 | 213 |
| 312 | 20230719 | 151000 | 4326522850 | 31900 | 31900 | 31950 | 31850 | 2072 |
| 313 | 20230719 | 150900 | 4260427300 | 31950 | 31900 | 31950 | 31900 | 143 |
| 314 | 20230719 | 150800 | 4255863900 | 31900 | 31850 | 31900 | 31850 | 1213 |
| 315 | 20230719 | 150700 | 4217174750 | 31900 | 31900 | 31900 | 31850 | 800 |
| 316 | 20230719 | 150600 | 4191660200 | 31850 | 31900 | 31900 | 31850 | 84 |
| 317 | 20230719 | 150500 | 4188982900 | 31850 | 31850 | 31900 | 31850 | 168 |
| 318 | 20230719 | 150400 | 4183631950 | 31900 | 31850 | 31900 | 31850 | 97 |
| 319 | 20230719 | 150300 | 4180542150 | 31900 | 31850 | 31900 | 31850 | 194 |
| 320 | 20230719 | 150200 | 4174362700 | 31850 | 31800 | 31900 | 31750 | 200 |
| 321 | 20230719 | 150100 | 4168001350 | 31800 | 31800 | 31850 | 31800 | 419 |
| 322 | 20230719 | 150000 | 4154661550 | 31850 | 31850 | 31900 | 31800 | 645 |
| 323 | 20230719 | 145900 | 4134116900 | 31850 | 31850 | 31900 | 31800 | 337 |
| 324 | 20230719 | 145800 | 4123384000 | 31900 | 31800 | 31900 | 31750 | 150 |
| 325 | 20230719 | 145700 | 4118614350 | 31850 | 31850 | 31900 | 31800 | 228 |
| 326 | 20230719 | 145600 | 4111354050 | 31800 | 31850 | 31850 | 31800 | 213 |
| 327 | 20230719 | 145500 | 4104579250 | 31850 | 31800 | 31850 | 31750 | 189 |
| 328 | 20230719 | 145400 | 4098566300 | 31800 | 31850 | 31900 | 31800 | 197 |
| 329 | 20230719 | 145300 | 4092292050 | 31850 | 31800 | 31900 | 31800 | 367 |
| 330 | 20230719 | 145200 | 4080603600 | 31800 | 31850 | 31900 | 31800 | 613 |
| 331 | 20230719 | 145100 | 4061083700 | 31850 | 31850 | 31900 | 31750 | 365 |
| 332 | 20230719 | 145000 | 4049460050 | 31800 | 31800 | 31900 | 31800 | 398 |
| 333 | 20230719 | 144900 | 4036784700 | 31850 | 31900 | 31900 | 31800 | 352 |
| 334 | 20230719 | 144800 | 4025574250 | 31850 | 31800 | 31850 | 31750 | 177 |
| 335 | 20230719 | 144700 | 4019941150 | 31850 | 31850 | 31900 | 31800 | 226 |
| 336 | 20230719 | 144600 | 4012748150 | 31900 | 31800 | 31900 | 31800 | 315 |
| 337 | 20230719 | 144500 | 4002724450 | 31800 | 31850 | 31850 | 31750 | 242 |
| 338 | 20230719 | 144400 | 3995024550 | 31900 | 31850 | 31900 | 31800 | 305 |
| 339 | 20230719 | 144300 | 3985309750 | 31800 | 31850 | 31850 | 31800 | 184 |
| 340 | 20230719 | 144200 | 3979455150 | 31850 | 31750 | 31850 | 31750 | 198 |
| 341 | 20230719 | 144100 | 3973163300 | 31800 | 31800 | 31850 | 31800 | 107 |
| 342 | 20230719 | 144000 | 3969758350 | 31800 | 31850 | 31850 | 31800 | 96 |
| 343 | 20230719 | 143900 | 3966704600 | 31850 | 31750 | 31850 | 31750 | 421 |
| 344 | 20230719 | 143800 | 3953305800 | 31750 | 31800 | 31800 | 31750 | 1094 |
| 345 | 20230719 | 143700 | 3918566600 | 31800 | 31800 | 31850 | 31750 | 175 |
| 346 | 20230719 | 143600 | 3913000550 | 31800 | 31800 | 31850 | 31750 | 641 |
| 347 | 20230719 | 143500 | 3892638150 | 31800 | 31800 | 31850 | 31800 | 169 |
| 348 | 20230719 | 143400 | 3887260650 | 31800 | 31850 | 31900 | 31800 | 258 |
| 349 | 20230719 | 143300 | 3879041250 | 31900 | 31800 | 31900 | 31800 | 78 |
| 350 | 20230719 | 143200 | 3876556700 | 31900 | 31850 | 31900 | 31800 | 407 |
| 351 | 20230719 | 143100 | 3863598600 | 31900 | 31850 | 31900 | 31800 | 203 |
| 352 | 20230719 | 143000 | 3857131000 | 31900 | 31800 | 31900 | 31800 | 590 |
| 353 | 20230719 | 142900 | 3838325550 | 31800 | 31850 | 31850 | 31800 | 98 |
| 354 | 20230719 | 142800 | 3835205450 | 31800 | 31800 | 31900 | 31800 | 216 |
| 355 | 20230719 | 142700 | 3828328650 | 31850 | 31900 | 31900 | 31800 | 172 |
| 356 | 20230719 | 142600 | 3822848800 | 31800 | 31850 | 31850 | 31800 | 155 |
| 357 | 20230719 | 142500 | 3817916050 | 31800 | 31850 | 31950 | 31800 | 156 |
| 358 | 20230719 | 142400 | 3812946250 | 31900 | 31850 | 31900 | 31800 | 276 |
| 359 | 20230719 | 142300 | 3804157150 | 31900 | 31900 | 31900 | 31850 | 260 |
| 360 | 20230719 | 142200 | 3795866600 | 31850 | 31800 | 31900 | 31800 | 135 |
| 361 | 20230719 | 142100 | 3791566550 | 31850 | 31800 | 31850 | 31800 | 185 |
| 362 | 20230719 | 142000 | 3785680100 | 31850 | 31850 | 31850 | 31800 | 276 |
| 363 | 20230719 | 141900 | 3776895250 | 31850 | 31800 | 31900 | 31800 | 154 |
| 364 | 20230719 | 141800 | 3771990450 | 31800 | 31900 | 31900 | 31800 | 139 |
| 365 | 20230719 | 141700 | 3767558600 | 31850 | 31900 | 31900 | 31800 | 368 |
| 366 | 20230719 | 141600 | 3755839550 | 31800 | 31850 | 31850 | 31800 | 971 |
| 367 | 20230719 | 141500 | 3724955600 | 31850 | 31900 | 31900 | 31850 | 131 |
| 368 | 20230719 | 141400 | 3720779650 | 31850 | 31850 | 31900 | 31850 | 180 |
| 369 | 20230719 | 141300 | 3715041800 | 31850 | 31900 | 31900 | 31850 | 194 |
| 370 | 20230719 | 141200 | 3708861450 | 31850 | 31850 | 31900 | 31850 | 173 |
| 371 | 20230719 | 141100 | 3703347050 | 31850 | 31900 | 31900 | 31850 | 199 |
| 372 | 20230719 | 141000 | 3697001400 | 31900 | 31900 | 31900 | 31850 | 274 |
| 373 | 20230719 | 140900 | 3688269850 | 31850 | 31900 | 31900 | 31850 | 268 |
| 374 | 20230719 | 140800 | 3679731600 | 31850 | 31950 | 31950 | 31850 | 497 |
| 375 | 20230719 | 140700 | 3663895650 | 31900 | 31900 | 31950 | 31850 | 182 |
| 376 | 20230719 | 140600 | 3658089800 | 31850 | 31950 | 31950 | 31850 | 212 |
| 377 | 20230719 | 140500 | 3651333850 | 31950 | 31900 | 31950 | 31850 | 721 |
| 378 | 20230719 | 140400 | 3628337400 | 31800 | 31850 | 31900 | 31800 | 303 |
| 379 | 20230719 | 140300 | 3618682800 | 31900 | 31850 | 31900 | 31850 | 136 |
| 380 | 20230719 | 140200 | 3614346450 | 31900 | 31850 | 31900 | 31850 | 286 |
| 381 | 20230719 | 140100 | 3605235900 | 31900 | 31850 | 31900 | 31850 | 255 |
| 382 | 20230719 | 140000 | 3597111000 | 31850 | 31850 | 31900 | 31850 | 195 |
| 383 | 20230719 | 135900 | 3590894150 | 31850 | 31900 | 31950 | 31850 | 1008 |
| 384 | 20230719 | 135800 | 3558738250 | 31900 | 31900 | 31950 | 31900 | 300 |
| 385 | 20230719 | 135700 | 3549167300 | 31950 | 31900 | 31950 | 31900 | 341 |
| 386 | 20230719 | 135600 | 3538283450 | 31950 | 31900 | 31950 | 31900 | 243 |
| 387 | 20230719 | 135500 | 3530522950 | 31950 | 31900 | 31950 | 31900 | 285 |
| 388 | 20230719 | 135400 | 3521426600 | 31950 | 31900 | 31950 | 31900 | 207 |
| 389 | 20230719 | 135300 | 3514815850 | 31900 | 31950 | 31950 | 31900 | 278 |
| 390 | 20230719 | 135200 | 3505938450 | 31950 | 31900 | 31950 | 31900 | 173 |
| 391 | 20230719 | 135100 | 3500415150 | 31950 | 31950 | 31950 | 31900 | 325 |
| 392 | 20230719 | 135000 | 3490040400 | 31950 | 31900 | 31950 | 31850 | 686 |
| 393 | 20230719 | 134900 | 3468158450 | 31850 | 31850 | 31900 | 31850 | 149 |
| 394 | 20230719 | 134800 | 3463408050 | 31900 | 31850 | 31900 | 31850 | 216 |
| 395 | 20230719 | 134700 | 3456525900 | 31900 | 31850 | 31900 | 31800 | 147 |
| 396 | 20230719 | 134600 | 3451845550 | 31850 | 31800 | 31850 | 31800 | 349 |
| 397 | 20230719 | 134500 | 3440737100 | 31850 | 31850 | 31850 | 31800 | 106 |
| 398 | 20230719 | 134400 | 3437363150 | 31850 | 31850 | 31900 | 31850 | 679 |
| 399 | 20230719 | 134300 | 3415734700 | 31850 | 31850 | 31900 | 31850 | 176 |
| 400 | 20230719 | 134200 | 3410124600 | 31900 | 31850 | 31900 | 31850 | 201 |
| 401 | 20230719 | 134100 | 3403718750 | 31900 | 31850 | 31900 | 31850 | 450 |
| 402 | 20230719 | 134000 | 3389372450 | 31850 | 31900 | 31900 | 31850 | 271 |
| 403 | 20230719 | 133900 | 3380736500 | 31850 | 31900 | 31900 | 31850 | 65 |
| 404 | 20230719 | 133800 | 3378663900 | 31900 | 31900 | 31900 | 31850 | 781 |
| 405 | 20230719 | 133700 | 3353755050 | 31900 | 31950 | 31950 | 31900 | 365 |
| 406 | 20230719 | 133600 | 3342102600 | 31900 | 31950 | 31950 | 31900 | 395 |
| 407 | 20230719 | 133500 | 3329496050 | 31950 | 31850 | 31950 | 31850 | 464 |
| 408 | 20230719 | 133400 | 3314694850 | 31900 | 31850 | 31900 | 31850 | 257 |
| 409 | 20230719 | 133300 | 3306503250 | 31900 | 31950 | 31950 | 31850 | 350 |
| 410 | 20230719 | 133200 | 3295343050 | 31950 | 31900 | 31950 | 31900 | 205 |
| 411 | 20230719 | 133100 | 3288799750 | 31900 | 31950 | 31950 | 31850 | 589 |
| 412 | 20230719 | 133000 | 3270008500 | 31900 | 31850 | 31900 | 31800 | 2103 |
| 413 | 20230719 | 132900 | 3202953150 | 31850 | 31900 | 31900 | 31800 | 661 |
| 414 | 20230719 | 132800 | 3181925450 | 31850 | 31850 | 31900 | 31850 | 362 |
| 415 | 20230719 | 132700 | 3170394000 | 31800 | 31850 | 31900 | 31800 | 219 |
| 416 | 20230719 | 132600 | 3163421450 | 31900 | 31850 | 31900 | 31800 | 216 |
| 417 | 20230719 | 132500 | 3156543900 | 31850 | 31850 | 31900 | 31850 | 316 |
| 418 | 20230719 | 132400 | 3146473800 | 31850 | 31850 | 31900 | 31850 | 217 |
| 419 | 20230719 | 132300 | 3139558000 | 31850 | 31950 | 31950 | 31850 | 317 |
| 420 | 20230719 | 132200 | 3129452200 | 31900 | 31900 | 31950 | 31850 | 217 |
| 421 | 20230719 | 132100 | 3122528100 | 31900 | 31900 | 31900 | 31850 | 157 |
| 422 | 20230719 | 132000 | 3117523750 | 31950 | 31850 | 31950 | 31850 | 79 |
| 423 | 20230719 | 131900 | 3115001850 | 31850 | 31900 | 31950 | 31850 | 261 |
| 424 | 20230719 | 131800 | 3106677500 | 31950 | 32000 | 32000 | 31950 | 431 |
| 425 | 20230719 | 131700 | 3092902300 | 31950 | 32000 | 32000 | 31950 | 593 |
| 426 | 20230719 | 131600 | 3073939650 | 32000 | 31950 | 32000 | 31900 | 1114 |
| 427 | 20230719 | 131500 | 3038345900 | 31950 | 31950 | 32000 | 31900 | 1072 |
| 428 | 20230719 | 131400 | 3004094300 | 31950 | 31900 | 31950 | 31900 | 1252 |
| 429 | 20230719 | 131300 | 2964097650 | 31950 | 31950 | 31950 | 31900 | 502 |
| 430 | 20230719 | 131200 | 2948063950 | 31950 | 31800 | 31950 | 31800 | 3591 |
| 431 | 20230719 | 131100 | 2833472350 | 31800 | 31800 | 31800 | 31750 | 205 |
| 432 | 20230719 | 131000 | 2826955150 | 31800 | 31800 | 31800 | 31800 | 75 |
| 433 | 20230719 | 130900 | 2824570150 | 31800 | 31800 | 31850 | 31800 | 194 |
| 434 | 20230719 | 130800 | 2818400100 | 31850 | 31800 | 31900 | 31800 | 193 |
| 435 | 20230719 | 130700 | 2812255650 | 31800 | 31850 | 31850 | 31800 | 287 |
| 436 | 20230719 | 130600 | 2803117650 | 31850 | 31850 | 31850 | 31850 | 75 |
| 437 | 20230719 | 130500 | 2800728900 | 31850 | 31850 | 31900 | 31850 | 494 |
| 438 | 20230719 | 130400 | 2784993750 | 31850 | 31850 | 31900 | 31850 | 357 |
| 439 | 20230719 | 130300 | 2773622800 | 31800 | 31850 | 31900 | 31800 | 285 |
| 440 | 20230719 | 130200 | 2764546800 | 31850 | 31850 | 31900 | 31850 | 87 |
| 441 | 20230719 | 130100 | 2761775650 | 31850 | 31900 | 31900 | 31850 | 554 |
| 442 | 20230719 | 130000 | 2744128850 | 31850 | 31800 | 31900 | 31750 | 3595 |
| 443 | 20230719 | 125900 | 2629699650 | 31750 | 31750 | 31750 | 31750 | 232 |
| 444 | 20230719 | 125800 | 2622333650 | 31800 | 31750 | 31800 | 31700 | 550 |
| 445 | 20230719 | 125700 | 2604854250 | 31750 | 31750 | 31800 | 31750 | 208 |
| 446 | 20230719 | 125600 | 2598249750 | 31750 | 31750 | 31750 | 31750 | 65 |
| 447 | 20230719 | 125500 | 2596186000 | 31750 | 31750 | 31750 | 31750 | 138 |
| 448 | 20230719 | 125400 | 2591804500 | 31800 | 31700 | 31800 | 31700 | 454 |
| 449 | 20230719 | 125300 | 2577376800 | 31750 | 31750 | 31750 | 31750 | 156 |
| 450 | 20230719 | 125200 | 2572423800 | 31750 | 31750 | 31750 | 31750 | 234 |
| 451 | 20230719 | 125100 | 2564994300 | 31750 | 31750 | 31800 | 31750 | 227 |
| 452 | 20230719 | 125000 | 2557785900 | 31700 | 31750 | 31800 | 31700 | 379 |
| 453 | 20230719 | 124900 | 2545759100 | 31750 | 31750 | 31750 | 31750 | 527 |
| 454 | 20230719 | 124800 | 2529026850 | 31750 | 31800 | 31800 | 31750 | 278 |
| 455 | 20230719 | 124700 | 2520199100 | 31750 | 31750 | 31800 | 31700 | 1392 |
| 456 | 20230719 | 124600 | 2475993850 | 31750 | 31700 | 31750 | 31700 | 533 |
| 457 | 20230719 | 124500 | 2459082600 | 31700 | 31700 | 31700 | 31700 | 95 |
| 458 | 20230719 | 124400 | 2456071100 | 31700 | 31700 | 31750 | 31700 | 123 |
| 459 | 20230719 | 124300 | 2452170750 | 31700 | 31700 | 31750 | 31700 | 153 |
| 460 | 20230719 | 124200 | 2447320150 | 31700 | 31700 | 31700 | 31700 | 295 |
| 461 | 20230719 | 124100 | 2437968650 | 31700 | 31700 | 31750 | 31700 | 209 |
| 462 | 20230719 | 124000 | 2431341950 | 31700 | 31700 | 31750 | 31700 | 460 |
| 463 | 20230719 | 123900 | 2416756650 | 31700 | 31700 | 31700 | 31700 | 103 |
| 464 | 20230719 | 123800 | 2413491550 | 31700 | 31700 | 31700 | 31700 | 61 |
| 465 | 20230719 | 123700 | 2411557850 | 31700 | 31700 | 31700 | 31650 | 51 |
| 466 | 20230719 | 123600 | 2409943200 | 31700 | 31700 | 31700 | 31650 | 386 |
| 467 | 20230719 | 123500 | 2397719400 | 31700 | 31750 | 31750 | 31700 | 185 |
| 468 | 20230719 | 123400 | 2391854850 | 31600 | 31650 | 31750 | 31600 | 403 |
| 469 | 20230719 | 123300 | 2379098550 | 31650 | 31600 | 31650 | 31600 | 228 |
| 470 | 20230719 | 123200 | 2371887500 | 31650 | 31650 | 31650 | 31600 | 96 |
| 471 | 20230719 | 123100 | 2368850800 | 31700 | 31700 | 31750 | 31700 | 141 |
| 472 | 20230719 | 123000 | 2364381050 | 31700 | 31750 | 31750 | 31700 | 289 |
| 473 | 20230719 | 122900 | 2355218450 | 31700 | 31650 | 31750 | 31650 | 1868 |
| 474 | 20230719 | 122800 | 2296008150 | 31650 | 31650 | 31700 | 31650 | 87 |
| 475 | 20230719 | 122700 | 2293254550 | 31650 | 31650 | 31700 | 31650 | 131 |
| 476 | 20230719 | 122600 | 2289103050 | 31650 | 31700 | 31700 | 31600 | 355 |
| 477 | 20230719 | 122500 | 2277854550 | 31700 | 31650 | 31700 | 31600 | 269 |
| 478 | 20230719 | 122400 | 2269345450 | 31650 | 31650 | 31700 | 31650 | 319 |
| 479 | 20230719 | 122300 | 2259248400 | 31650 | 31700 | 31700 | 31600 | 76 |
| 480 | 20230719 | 122200 | 2256844500 | 31650 | 31600 | 31700 | 31600 | 187 |
| 481 | 20230719 | 122100 | 2250932500 | 31650 | 31650 | 31700 | 31550 | 427 |
| 482 | 20230719 | 122000 | 2237420450 | 31650 | 31650 | 31650 | 31600 | 338 |
| 483 | 20230719 | 121900 | 2226725200 | 31650 | 31600 | 31650 | 31600 | 90 |
| 484 | 20230719 | 121800 | 2223880600 | 31600 | 31600 | 31650 | 31600 | 164 |
| 485 | 20230719 | 121700 | 2218696400 | 31600 | 31600 | 31650 | 31600 | 168 |
| 486 | 20230719 | 121600 | 2213387500 | 31650 | 31600 | 31650 | 31600 | 185 |
| 487 | 20230719 | 121500 | 2207540900 | 31650 | 31600 | 31650 | 31600 | 204 |
| 488 | 20230719 | 121400 | 2201091450 | 31600 | 31600 | 31650 | 31600 | 108 |
| 489 | 20230719 | 121300 | 2197678500 | 31600 | 31650 | 31650 | 31600 | 443 |
| 490 | 20230719 | 121200 | 2183663150 | 31650 | 31650 | 31700 | 31650 | 48 |
| 491 | 20230719 | 121100 | 2182143450 | 31650 | 31650 | 31650 | 31600 | 292 |
| 492 | 20230719 | 121000 | 2172911700 | 31650 | 31650 | 31650 | 31650 | 166 |
| 493 | 20230719 | 120900 | 2167657800 | 31650 | 31600 | 31650 | 31600 | 66 |
| 494 | 20230719 | 120800 | 2165570850 | 31650 | 31600 | 31700 | 31600 | 196 |
| 495 | 20230719 | 120700 | 2159370750 | 31600 | 31650 | 31650 | 31600 | 411 |
| 496 | 20230719 | 120600 | 2146367400 | 31650 | 31650 | 31700 | 31600 | 179 |
| 497 | 20230719 | 120500 | 2140700300 | 31650 | 31600 | 31650 | 31600 | 173 |
| 498 | 20230719 | 120400 | 2135232050 | 31600 | 31650 | 31700 | 31600 | 134 |
| 499 | 20230719 | 120300 | 2130992000 | 31650 | 31650 | 31700 | 31650 | 137 |
| 500 | 20230719 | 120200 | 2126655850 | 31650 | 31650 | 31700 | 31600 | 136 |
| 501 | 20230719 | 120100 | 2122351750 | 31600 | 31600 | 31650 | 31600 | 133 |
| 502 | 20230719 | 120000 | 2118148450 | 31650 | 31600 | 31650 | 31550 | 166 |
| 503 | 20230719 | 115900 | 2112907900 | 31600 | 31600 | 31650 | 31550 | 893 |
| 504 | 20230719 | 115800 | 2084680200 | 31600 | 31600 | 31650 | 31600 | 146 |
| 505 | 20230719 | 115700 | 2080066100 | 31600 | 31650 | 31650 | 31600 | 188 |
| 506 | 20230719 | 115600 | 2074117600 | 31650 | 31650 | 31700 | 31650 | 79 |
| 507 | 20230719 | 115500 | 2071616150 | 31650 | 31650 | 31650 | 31650 | 170 |
| 508 | 20230719 | 115400 | 2066235650 | 31650 | 31600 | 31700 | 31600 | 487 |
| 509 | 20230719 | 115300 | 2050803200 | 31600 | 31700 | 31700 | 31600 | 111 |
| 510 | 20230719 | 115200 | 2047293200 | 31600 | 31650 | 31650 | 31600 | 485 |
| 511 | 20230719 | 115100 | 2031950500 | 31650 | 31700 | 31700 | 31650 | 158 |
| 512 | 20230719 | 115000 | 2026949300 | 31650 | 31650 | 31650 | 31650 | 155 |
| 513 | 20230719 | 114900 | 2022043550 | 31650 | 31650 | 31700 | 31650 | 57 |
| 514 | 20230719 | 114800 | 2020238400 | 31650 | 31650 | 31650 | 31650 | 92 |
| 515 | 20230719 | 114700 | 2017326600 | 31650 | 31700 | 31750 | 31650 | 131 |
| 516 | 20230719 | 114600 | 2013175200 | 31700 | 31600 | 31700 | 31600 | 939 |
| 517 | 20230719 | 114500 | 1983449350 | 31650 | 31600 | 31650 | 31600 | 76 |
| 518 | 20230719 | 114400 | 1981046400 | 31600 | 31650 | 31650 | 31600 | 346 |
| 519 | 20230719 | 114300 | 1970112300 | 31600 | 31650 | 31650 | 31600 | 44 |
| 520 | 20230719 | 114200 | 1968721350 | 31600 | 31650 | 31650 | 31600 | 197 |
| 521 | 20230719 | 114100 | 1962493800 | 31650 | 31600 | 31650 | 31600 | 323 |
| 522 | 20230719 | 114000 | 1952277250 | 31600 | 31600 | 31650 | 31600 | 128 |
| 523 | 20230719 | 113900 | 1948231800 | 31650 | 31600 | 31650 | 31600 | 307 |
| 524 | 20230719 | 113800 | 1938523300 | 31650 | 31650 | 31650 | 31550 | 98 |
| 525 | 20230719 | 113700 | 1935426300 | 31650 | 31600 | 31650 | 31600 | 202 |
| 526 | 20230719 | 113600 | 1929041750 | 31650 | 31600 | 31650 | 31550 | 278 |
| 527 | 20230719 | 113500 | 1920249150 | 31650 | 31650 | 31650 | 31650 | 93 |
| 528 | 20230719 | 113400 | 1917305700 | 31650 | 31650 | 31650 | 31650 | 870 |
| 529 | 20230719 | 113300 | 1889770200 | 31600 | 31550 | 31600 | 31550 | 236 |
| 530 | 20230719 | 113200 | 1882314950 | 31550 | 31550 | 31600 | 31550 | 145 |
| 531 | 20230719 | 113100 | 1877739950 | 31550 | 31550 | 31550 | 31500 | 349 |
| 532 | 20230719 | 113000 | 1866737400 | 31550 | 31550 | 31600 | 31550 | 202 |
| 533 | 20230719 | 112900 | 1860357850 | 31550 | 31500 | 31550 | 31500 | 87 |
| 534 | 20230719 | 112800 | 1857614400 | 31550 | 31500 | 31550 | 31500 | 251 |
| 535 | 20230719 | 112700 | 1849704000 | 31500 | 31500 | 31500 | 31500 | 101 |
| 536 | 20230719 | 112600 | 1846522500 | 31550 | 31500 | 31650 | 31500 | 146 |
| 537 | 20230719 | 112500 | 1841915200 | 31500 | 31500 | 31550 | 31500 | 43 |
| 538 | 20230719 | 112400 | 1840559850 | 31450 | 31500 | 31550 | 31450 | 779 |
| 539 | 20230719 | 112300 | 1816016800 | 31500 | 31500 | 31550 | 31500 | 138 |
| 540 | 20230719 | 112200 | 1811669300 | 31500 | 31500 | 31500 | 31500 | 55 |
| 541 | 20230719 | 112100 | 1809936800 | 31550 | 31500 | 31550 | 31500 | 256 |
| 542 | 20230719 | 112000 | 1801871450 | 31500 | 31500 | 31500 | 31500 | 54 |
| 543 | 20230719 | 111900 | 1800170450 | 31500 | 31500 | 31550 | 31500 | 101 |
| 544 | 20230719 | 111800 | 1796988450 | 31500 | 31550 | 31550 | 31500 | 151 |
| 545 | 20230719 | 111700 | 1792230500 | 31500 | 31500 | 31500 | 31500 | 216 |
| 546 | 20230719 | 111600 | 1785426500 | 31500 | 31500 | 31550 | 31500 | 130 |
| 547 | 20230719 | 111500 | 1781327300 | 31500 | 31500 | 31500 | 31500 | 61 |
| 548 | 20230719 | 111400 | 1779405800 | 31500 | 31550 | 31550 | 31500 | 277 |
| 549 | 20230719 | 111300 | 1770678550 | 31600 | 31500 | 31600 | 31500 | 123 |
| 550 | 20230719 | 111200 | 1766797150 | 31600 | 31650 | 31700 | 31600 | 430 |
| 551 | 20230719 | 111100 | 1753188850 | 31650 | 31550 | 31650 | 31500 | 274 |
| 552 | 20230719 | 111000 | 1744537300 | 31500 | 31550 | 31650 | 31500 | 241 |
| 553 | 20230719 | 110900 | 1736925050 | 31550 | 31550 | 31550 | 31500 | 94 |
| 554 | 20230719 | 110800 | 1733961750 | 31550 | 31500 | 31600 | 31500 | 332 |
| 555 | 20230719 | 110700 | 1723489300 | 31500 | 31450 | 31550 | 31450 | 316 |
| 556 | 20230719 | 110600 | 1713543350 | 31450 | 31500 | 31500 | 31450 | 158 |
| 557 | 20230719 | 110500 | 1708569650 | 31500 | 31550 | 31550 | 31500 | 83 |
| 558 | 20230719 | 110400 | 1705954200 | 31550 | 31550 | 31550 | 31500 | 481 |
| 559 | 20230719 | 110300 | 1690798700 | 31500 | 31550 | 31550 | 31500 | 350 |
| 560 | 20230719 | 110200 | 1679761450 | 31550 | 31600 | 31600 | 31550 | 30 |
| 561 | 20230719 | 110100 | 1678814450 | 31600 | 31650 | 31650 | 31600 | 746 |
| 562 | 20230719 | 110000 | 1655233950 | 31600 | 31650 | 31700 | 31600 | 99 |
| 563 | 20230719 | 105900 | 1652104150 | 31650 | 31650 | 31650 | 31600 | 210 |
| 564 | 20230719 | 105800 | 1645466850 | 31650 | 31650 | 31650 | 31600 | 85 |
| 565 | 20230719 | 105700 | 1642776900 | 31650 | 31600 | 31650 | 31600 | 352 |
| 566 | 20230719 | 105600 | 1631650600 | 31650 | 31600 | 31650 | 31500 | 202 |
| 567 | 20230719 | 105500 | 1625275150 | 31600 | 31500 | 31650 | 31500 | 242 |
| 568 | 20230719 | 105400 | 1617631350 | 31600 | 31600 | 31600 | 31600 | 227 |
| 569 | 20230719 | 105300 | 1610458150 | 31650 | 31600 | 31650 | 31600 | 284 |
| 570 | 20230719 | 105200 | 1601482550 | 31550 | 31550 | 31550 | 31550 | 226 |
| 571 | 20230719 | 105100 | 1594352250 | 31550 | 31550 | 31650 | 31550 | 141 |
| 572 | 20230719 | 105000 | 1589902200 | 31550 | 31550 | 31600 | 31550 | 112 |
| 573 | 20230719 | 104900 | 1586366900 | 31650 | 31600 | 31650 | 31600 | 219 |
| 574 | 20230719 | 104800 | 1579444600 | 31600 | 31750 | 31750 | 31600 | 169 |
| 575 | 20230719 | 104700 | 1574091500 | 31700 | 31750 | 31750 | 31700 | 420 |
| 576 | 20230719 | 104600 | 1560776350 | 31700 | 31700 | 31700 | 31700 | 199 |
| 577 | 20230719 | 104500 | 1554468050 | 31750 | 31650 | 31750 | 31650 | 99 |
| 578 | 20230719 | 104400 | 1551334100 | 31700 | 31800 | 31800 | 31700 | 742 |
| 579 | 20230719 | 104300 | 1527777750 | 31850 | 31800 | 31850 | 31750 | 1280 |
| 580 | 20230719 | 104200 | 1487100450 | 31800 | 31800 | 31800 | 31800 | 52 |
| 581 | 20230719 | 104100 | 1485446850 | 31800 | 31850 | 31850 | 31800 | 156 |
| 582 | 20230719 | 104000 | 1480485550 | 31800 | 31850 | 31850 | 31800 | 486 |
| 583 | 20230719 | 103900 | 1465007300 | 31850 | 31850 | 31850 | 31800 | 640 |
| 584 | 20230719 | 103800 | 1444627100 | 31800 | 31800 | 31850 | 31750 | 888 |
| 585 | 20230719 | 103700 | 1416358250 | 31850 | 31700 | 31850 | 31700 | 530 |
| 586 | 20230719 | 103600 | 1399518700 | 31650 | 31650 | 31700 | 31650 | 254 |
| 587 | 20230719 | 103500 | 1391475600 | 31650 | 31600 | 31650 | 31600 | 70 |
| 588 | 20230719 | 103400 | 1389260600 | 31550 | 31650 | 31650 | 31500 | 230 |
| 589 | 20230719 | 103300 | 1381998750 | 31650 | 31600 | 31700 | 31600 | 156 |
| 590 | 20230719 | 103200 | 1377061950 | 31650 | 31650 | 31650 | 31550 | 314 |
| 591 | 20230719 | 103100 | 1367132400 | 31650 | 31700 | 31700 | 31650 | 178 |
| 592 | 20230719 | 103000 | 1361496650 | 31800 | 31650 | 31850 | 31650 | 979 |
| 593 | 20230719 | 102900 | 1330368050 | 31600 | 31600 | 31750 | 31600 | 296 |
| 594 | 20230719 | 102800 | 1320998150 | 31600 | 31600 | 31600 | 31600 | 25 |
| 595 | 20230719 | 102700 | 1320208150 | 31600 | 31700 | 31700 | 31600 | 129 |
| 596 | 20230719 | 102600 | 1316130500 | 31650 | 31550 | 31700 | 31550 | 685 |
| 597 | 20230719 | 102500 | 1294471500 | 31550 | 31550 | 31550 | 31500 | 62 |
| 598 | 20230719 | 102400 | 1292515900 | 31550 | 31550 | 31550 | 31500 | 191 |
| 599 | 20230719 | 102300 | 1286494250 | 31550 | 31500 | 31550 | 31500 | 423 |
| 600 | 20230719 | 102200 | 1273152550 | 31500 | 31500 | 31500 | 31450 | 523 |
| 601 | 20230719 | 102100 | 1256678150 | 31500 | 31500 | 31500 | 31450 | 1778 |
| 602 | 20230719 | 102000 | 1200701850 | 31500 | 31550 | 31550 | 31500 | 130 |
| 603 | 20230719 | 101900 | 1196606300 | 31500 | 31550 | 31550 | 31500 | 47 |
| 604 | 20230719 | 101800 | 1195124750 | 31500 | 31500 | 31500 | 31500 | 143 |
| 605 | 20230719 | 101700 | 1190620250 | 31550 | 31550 | 31600 | 31550 | 262 |
| 606 | 20230719 | 101600 | 1182354050 | 31550 | 31550 | 31600 | 31550 | 139 |
| 607 | 20230719 | 101500 | 1177968100 | 31600 | 31550 | 31600 | 31550 | 138 |
| 608 | 20230719 | 101400 | 1173612700 | 31550 | 31500 | 31600 | 31500 | 600 |
| 609 | 20230719 | 101300 | 1154682750 | 31500 | 31550 | 31550 | 31450 | 190 |
| 610 | 20230719 | 101200 | 1148698200 | 31500 | 31500 | 31550 | 31450 | 374 |
| 611 | 20230719 | 101100 | 1136924350 | 31500 | 31500 | 31500 | 31450 | 105 |
| 612 | 20230719 | 101000 | 1133619650 | 31450 | 31500 | 31500 | 31450 | 97 |
| 613 | 20230719 | 100900 | 1130567250 | 31500 | 31500 | 31500 | 31450 | 152 |
| 614 | 20230719 | 100800 | 1125784400 | 31500 | 31450 | 31500 | 31450 | 136 |
| 615 | 20230719 | 100700 | 1121504750 | 31500 | 31500 | 31500 | 31500 | 429 |
| 616 | 20230719 | 100600 | 1107991250 | 31450 | 31500 | 31500 | 31450 | 319 |
| 617 | 20230719 | 100500 | 1097958150 | 31500 | 31450 | 31500 | 31450 | 548 |
| 618 | 20230719 | 100400 | 1080721150 | 31450 | 31450 | 31450 | 31400 | 462 |
| 619 | 20230719 | 100300 | 1066202650 | 31400 | 31500 | 31500 | 31400 | 764 |
| 620 | 20230719 | 100200 | 1042177300 | 31500 | 31550 | 31550 | 31500 | 86 |
| 621 | 20230719 | 100100 | 1039467000 | 31500 | 31500 | 31550 | 31500 | 212 |
| 622 | 20230719 | 100000 | 1032788950 | 31500 | 31550 | 31550 | 31500 | 313 |
| 623 | 20230719 | 095900 | 1022929250 | 31500 | 31550 | 31550 | 31500 | 59 |
| 624 | 20230719 | 095800 | 1021070250 | 31500 | 31500 | 31550 | 31500 | 140 |
| 625 | 20230719 | 095700 | 1016659000 | 31550 | 31550 | 31550 | 31550 | 285 |
| 626 | 20230719 | 095600 | 1007667250 | 31550 | 31550 | 31550 | 31550 | 139 |
| 627 | 20230719 | 095500 | 1003281800 | 31550 | 31550 | 31650 | 31550 | 432 |
| 628 | 20230719 | 095400 | 989620050 | 31550 | 31600 | 31600 | 31550 | 117 |
| 629 | 20230719 | 095300 | 985925900 | 31600 | 31650 | 31650 | 31600 | 23 |
| 630 | 20230719 | 095200 | 985198550 | 31600 | 31600 | 31600 | 31600 | 62 |
| 631 | 20230719 | 095100 | 983239350 | 31600 | 31550 | 31600 | 31500 | 245 |
| 632 | 20230719 | 095000 | 975508250 | 31550 | 31500 | 31550 | 31500 | 171 |
| 633 | 20230719 | 094900 | 970113600 | 31500 | 31550 | 31550 | 31500 | 49 |
| 634 | 20230719 | 094800 | 968570000 | 31500 | 31550 | 31550 | 31500 | 367 |
| 635 | 20230719 | 094700 | 957006500 | 31550 | 31550 | 31550 | 31500 | 251 |
| 636 | 20230719 | 094600 | 949089250 | 31550 | 31550 | 31550 | 31550 | 125 |
| 637 | 20230719 | 094500 | 945145500 | 31500 | 31650 | 31650 | 31500 | 719 |
| 638 | 20230719 | 094400 | 922473050 | 31650 | 31650 | 31650 | 31600 | 231 |
| 639 | 20230719 | 094300 | 915171000 | 31750 | 31650 | 31750 | 31650 | 251 |
| 640 | 20230719 | 094200 | 907223150 | 31750 | 31650 | 31750 | 31650 | 359 |
| 641 | 20230719 | 094100 | 895857600 | 31650 | 31600 | 31650 | 31600 | 349 |
| 642 | 20230719 | 094000 | 884827150 | 31650 | 31700 | 31700 | 31650 | 169 |
| 643 | 20230719 | 093900 | 879478150 | 31700 | 31650 | 31700 | 31650 | 46 |
| 644 | 20230719 | 093800 | 878021750 | 31700 | 31750 | 31750 | 31700 | 210 |
| 645 | 20230719 | 093700 | 871362800 | 31800 | 31800 | 31800 | 31750 | 666 |
| 646 | 20230719 | 093600 | 850193950 | 31850 | 31850 | 31850 | 31850 | 22 |
| 647 | 20230719 | 093500 | 849493250 | 31850 | 31800 | 31850 | 31750 | 1366 |
| 648 | 20230719 | 093400 | 805990600 | 31850 | 31800 | 31850 | 31800 | 715 |
| 649 | 20230719 | 093300 | 783223450 | 31750 | 31850 | 31850 | 31750 | 348 |
| 650 | 20230719 | 093200 | 772148000 | 31800 | 31900 | 31950 | 31800 | 1609 |
| 651 | 20230719 | 093100 | 720919200 | 31950 | 31900 | 31950 | 31850 | 428 |
| 652 | 20230719 | 093000 | 707273950 | 31900 | 31900 | 31950 | 31850 | 404 |
| 653 | 20230719 | 092900 | 694388200 | 31900 | 31850 | 31950 | 31850 | 712 |
| 654 | 20230719 | 092800 | 671668100 | 31850 | 31850 | 31900 | 31850 | 476 |
| 655 | 20230719 | 092700 | 656498850 | 31900 | 31950 | 31950 | 31900 | 267 |
| 656 | 20230719 | 092600 | 647978450 | 31950 | 31850 | 32000 | 31850 | 4467 |
| 657 | 20230719 | 092500 | 505393100 | 31850 | 31850 | 31850 | 31800 | 1572 |
| 658 | 20230719 | 092400 | 455327200 | 31800 | 31750 | 31850 | 31750 | 458 |
| 659 | 20230719 | 092300 | 440761550 | 31750 | 31650 | 31750 | 31650 | 298 |
| 660 | 20230719 | 092200 | 431311250 | 31650 | 31750 | 31750 | 31650 | 253 |
| 661 | 20230719 | 092100 | 423303500 | 31750 | 31700 | 31750 | 31700 | 184 |
| 662 | 20230719 | 092000 | 417469500 | 31750 | 31650 | 31800 | 31650 | 2245 |
| 663 | 20230719 | 091900 | 346351700 | 31600 | 31600 | 31600 | 31550 | 314 |
| 664 | 20230719 | 091800 | 336433650 | 31600 | 31600 | 31600 | 31600 | 195 |
| 665 | 20230719 | 091700 | 330271650 | 31600 | 31600 | 31600 | 31550 | 136 |
| 666 | 20230719 | 091600 | 325975750 | 31550 | 31600 | 31600 | 31500 | 323 |
| 667 | 20230719 | 091500 | 315798950 | 31600 | 31600 | 31650 | 31550 | 263 |
| 668 | 20230719 | 091400 | 307495450 | 31650 | 31650 | 31650 | 31650 | 0 |
| 669 | 20230719 | 091300 | 307495450 | 31650 | 31500 | 31650 | 31450 | 420 |
| 670 | 20230719 | 091200 | 294222450 | 31500 | 31450 | 31550 | 31450 | 252 |
| 671 | 20230719 | 091100 | 286287150 | 31450 | 31600 | 31600 | 31250 | 2586 |
| 672 | 20230719 | 091000 | 204915550 | 31600 | 31600 | 31650 | 31600 | 54 |
| 673 | 20230719 | 090900 | 203209100 | 31600 | 31600 | 31600 | 31600 | 72 |
| 674 | 20230719 | 090800 | 200933900 | 31600 | 31500 | 31600 | 31450 | 379 |
| 675 | 20230719 | 090700 | 188977050 | 31500 | 31550 | 31550 | 31350 | 1351 |
| 676 | 20230719 | 090600 | 146430900 | 31550 | 31600 | 31600 | 31550 | 3 |
| 677 | 20230719 | 090500 | 146336150 | 31600 | 31550 | 31600 | 31550 | 725 |
| 678 | 20230719 | 090400 | 123457350 | 31550 | 31600 | 31600 | 31550 | 119 |
| 679 | 20230719 | 090300 | 119701350 | 31600 | 31750 | 31750 | 31600 | 725 |
| 680 | 20230719 | 090200 | 96737600 | 31800 | 31750 | 31800 | 31650 | 385 |
| 681 | 20230719 | 090100 | 84537850 | 31800 | 31700 | 31800 | 31650 | 404 |
| 682 | 20230719 | 090000 | 71715050 | 31850 | 31900 | 31900 | 31650 | 2257 |