36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 201200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 3 | 20230720 | 201100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20230720 | 201000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20230720 | 200900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20230720 | 200800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20230720 | 200700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20230720 | 200600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20230720 | 200500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20230720 | 200400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20230720 | 200300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20230720 | 200200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20230720 | 200100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20230720 | 200000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20230720 | 195900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20230720 | 195800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20230720 | 195700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20230720 | 195600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20230720 | 195500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20230720 | 195400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20230720 | 195300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20230720 | 195200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20230720 | 195100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20230720 | 195000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20230720 | 194900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20230720 | 194800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20230720 | 194700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20230720 | 194600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20230720 | 194500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20230720 | 194400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20230720 | 194300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20230720 | 194200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 33 | 20230720 | 194100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20230720 | 194000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20230720 | 193900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20230720 | 193800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20230720 | 193700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20230720 | 193600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20230720 | 193500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20230720 | 193400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20230720 | 193300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20230720 | 193200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20230720 | 193100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20230720 | 193000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20230720 | 192900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20230720 | 192800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20230720 | 192700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20230720 | 192600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20230720 | 192500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20230720 | 192400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20230720 | 192300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20230720 | 192200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20230720 | 192100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20230720 | 192000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20230720 | 191900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20230720 | 191800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20230720 | 191700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20230720 | 191600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20230720 | 191500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20230720 | 191400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20230720 | 191300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20230720 | 191200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 63 | 20230720 | 191100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20230720 | 191000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20230720 | 190900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20230720 | 190800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20230720 | 190700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20230720 | 190600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20230720 | 190500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20230720 | 190400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20230720 | 190300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20230720 | 190200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20230720 | 190100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20230720 | 190000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20230720 | 185900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20230720 | 185800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20230720 | 185700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20230720 | 185600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20230720 | 185500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20230720 | 185400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20230720 | 185300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20230720 | 185200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20230720 | 185100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20230720 | 185000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20230720 | 184900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20230720 | 184800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20230720 | 184700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20230720 | 184600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20230720 | 184500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20230720 | 184400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20230720 | 184300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20230720 | 184200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 93 | 20230720 | 184100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20230720 | 184000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20230720 | 183900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20230720 | 183800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20230720 | 183700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20230720 | 183600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20230720 | 183500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20230720 | 183400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20230720 | 183300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20230720 | 183200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20230720 | 183100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20230720 | 183000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20230720 | 182900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20230720 | 182800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20230720 | 182700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20230720 | 182600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20230720 | 182500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20230720 | 182400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20230720 | 182300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20230720 | 182200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20230720 | 182100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20230720 | 182000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20230720 | 181900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20230720 | 181800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20230720 | 181700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20230720 | 181600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20230720 | 181500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20230720 | 181400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20230720 | 181300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20230720 | 181200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 123 | 20230720 | 181100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20230720 | 181000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20230720 | 180900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20230720 | 180800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20230720 | 180700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20230720 | 180600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20230720 | 180500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20230720 | 180400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20230720 | 180300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20230720 | 180200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20230720 | 180100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20230720 | 180000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20230720 | 175900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20230720 | 175800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20230720 | 175700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20230720 | 175600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20230720 | 175500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20230720 | 175400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20230720 | 175300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20230720 | 175200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20230720 | 175100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20230720 | 175000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20230720 | 174900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20230720 | 174800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20230720 | 174700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20230720 | 174600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20230720 | 174500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20230720 | 174400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20230720 | 174300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20230720 | 174200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 153 | 20230720 | 174100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20230720 | 174000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20230720 | 173900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20230720 | 173800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20230720 | 173700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20230720 | 173600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20230720 | 173500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20230720 | 173400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20230720 | 173300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20230720 | 173200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20230720 | 173100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20230720 | 173000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20230720 | 172900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20230720 | 172800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20230720 | 172700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20230720 | 172600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20230720 | 172500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20230720 | 172400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20230720 | 172300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20230720 | 172200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20230720 | 172100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20230720 | 172000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20230720 | 171900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20230720 | 171800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20230720 | 171700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20230720 | 171600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20230720 | 171500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20230720 | 171400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20230720 | 171300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20230720 | 171200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 183 | 20230720 | 171100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20230720 | 171000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20230720 | 170900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20230720 | 170800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20230720 | 170700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20230720 | 170600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20230720 | 170500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20230720 | 170400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20230720 | 170300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20230720 | 170200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20230720 | 170100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20230720 | 170000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20230720 | 165900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20230720 | 165800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20230720 | 165700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20230720 | 165600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20230720 | 165500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20230720 | 165400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20230720 | 165300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20230720 | 165200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20230720 | 165100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20230720 | 165000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20230720 | 164900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20230720 | 164800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20230720 | 164700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20230720 | 164600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20230720 | 164500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20230720 | 164400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20230720 | 164300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20230720 | 164200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 213 | 20230720 | 164100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20230720 | 164000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20230720 | 163900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20230720 | 163800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20230720 | 163700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20230720 | 163600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20230720 | 163500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20230720 | 163400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20230720 | 163300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20230720 | 163200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20230720 | 163100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20230720 | 163000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20230720 | 162900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20230720 | 162800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20230720 | 162700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20230720 | 162600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20230720 | 162500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20230720 | 162400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20230720 | 162300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20230720 | 162200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20230720 | 162100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20230720 | 162000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20230720 | 161900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20230720 | 161800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20230720 | 161700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20230720 | 161600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20230720 | 161500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20230720 | 161400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20230720 | 161300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20230720 | 161200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 243 | 20230720 | 161100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20230720 | 161000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20230720 | 160900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20230720 | 160800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20230720 | 160700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20230720 | 160600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20230720 | 160500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20230720 | 160400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20230720 | 160300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20230720 | 160200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20230720 | 160100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20230720 | 160000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20230720 | 155900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20230720 | 155800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20230720 | 155700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20230720 | 155600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20230720 | 155500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20230720 | 155400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20230720 | 155300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20230720 | 155200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20230720 | 155100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20230720 | 155000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20230720 | 154900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20230720 | 154800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20230720 | 154700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20230720 | 154600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20230720 | 154500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20230720 | 154400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20230720 | 154300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20230720 | 154200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 273 | 20230720 | 154100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20230720 | 154000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20230720 | 153900 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20230720 | 153800 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20230720 | 153700 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20230720 | 153600 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20230720 | 153500 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20230720 | 153400 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20230720 | 153300 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20230720 | 153200 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20230720 | 153100 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20230720 | 153000 | 6813392350 | 44400 | 44400 | 44400 | 44400 | 2431 |
| 285 | 20230720 | 152900 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 286 | 20230720 | 152800 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 287 | 20230720 | 152700 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 288 | 20230720 | 152600 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20230720 | 152500 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 290 | 20230720 | 152400 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 291 | 20230720 | 152300 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 292 | 20230720 | 152200 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 293 | 20230720 | 152100 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 294 | 20230720 | 152000 | 6705455950 | 44200 | 44200 | 44200 | 44200 | 0 |
| 295 | 20230720 | 151900 | 6705455950 | 44200 | 44200 | 44200 | 44150 | 182 |
| 296 | 20230720 | 151800 | 6697411950 | 44200 | 44250 | 44300 | 44150 | 620 |
| 297 | 20230720 | 151700 | 6669983100 | 44250 | 44200 | 44250 | 44200 | 373 |
| 298 | 20230720 | 151600 | 6653491450 | 44200 | 44250 | 44250 | 44200 | 148 |
| 299 | 20230720 | 151500 | 6646947700 | 44250 | 44250 | 44250 | 44200 | 340 |
| 300 | 20230720 | 151400 | 6631914250 | 44250 | 44250 | 44250 | 44200 | 304 |
| 301 | 20230720 | 151300 | 6618473650 | 44250 | 44300 | 44300 | 44200 | 296 |
| 302 | 20230720 | 151200 | 6605371500 | 44300 | 44300 | 44300 | 44250 | 128 |
| 303 | 20230720 | 151100 | 6599703950 | 44250 | 44350 | 44400 | 44250 | 492 |
| 304 | 20230720 | 151000 | 6577903750 | 44350 | 44400 | 44400 | 44350 | 292 |
| 305 | 20230720 | 150900 | 6564950650 | 44350 | 44400 | 44400 | 44350 | 135 |
| 306 | 20230720 | 150800 | 6558958350 | 44400 | 44400 | 44400 | 44350 | 126 |
| 307 | 20230720 | 150700 | 6553369050 | 44400 | 44400 | 44400 | 44300 | 170 |
| 308 | 20230720 | 150600 | 6545827550 | 44400 | 44400 | 44400 | 44300 | 246 |
| 309 | 20230720 | 150500 | 6534907250 | 44300 | 44400 | 44400 | 44300 | 183 |
| 310 | 20230720 | 150400 | 6526786750 | 44400 | 44450 | 44450 | 44350 | 1003 |
| 311 | 20230720 | 150300 | 6482284550 | 44450 | 44500 | 44500 | 44450 | 926 |
| 312 | 20230720 | 150200 | 6441116700 | 44500 | 44450 | 44550 | 44450 | 248 |
| 313 | 20230720 | 150100 | 6430080750 | 44550 | 44500 | 44550 | 44400 | 648 |
| 314 | 20230720 | 150000 | 6401273100 | 44500 | 44400 | 44550 | 44400 | 456 |
| 315 | 20230720 | 145900 | 6380990800 | 44500 | 44500 | 44550 | 44400 | 787 |
| 316 | 20230720 | 145800 | 6345977400 | 44450 | 44500 | 44500 | 44400 | 927 |
| 317 | 20230720 | 145700 | 6304763950 | 44500 | 44550 | 44550 | 44400 | 449 |
| 318 | 20230720 | 145600 | 6284800050 | 44550 | 44450 | 44550 | 44400 | 825 |
| 319 | 20230720 | 145500 | 6248103550 | 44450 | 44500 | 44550 | 44400 | 679 |
| 320 | 20230720 | 145400 | 6217908700 | 44450 | 44500 | 44550 | 44450 | 917 |
| 321 | 20230720 | 145300 | 6177112250 | 44500 | 44500 | 44550 | 44450 | 631 |
| 322 | 20230720 | 145200 | 6149031050 | 44450 | 44500 | 44550 | 44450 | 589 |
| 323 | 20230720 | 145100 | 6122820300 | 44450 | 44500 | 44500 | 44450 | 477 |
| 324 | 20230720 | 145000 | 6101604450 | 44450 | 44500 | 44500 | 44400 | 569 |
| 325 | 20230720 | 144900 | 6076311000 | 44450 | 44450 | 44500 | 44400 | 671 |
| 326 | 20230720 | 144800 | 6046457750 | 44450 | 44450 | 44500 | 44450 | 878 |
| 327 | 20230720 | 144700 | 6007404600 | 44500 | 44450 | 44500 | 44400 | 400 |
| 328 | 20230720 | 144600 | 5989623900 | 44450 | 44400 | 44500 | 44400 | 439 |
| 329 | 20230720 | 144500 | 5970111800 | 44450 | 44400 | 44500 | 44350 | 725 |
| 330 | 20230720 | 144400 | 5937900700 | 44350 | 44400 | 44450 | 44350 | 616 |
| 331 | 20230720 | 144300 | 5910542900 | 44400 | 44450 | 44500 | 44350 | 646 |
| 332 | 20230720 | 144200 | 5881838100 | 44450 | 44350 | 44450 | 44300 | 880 |
| 333 | 20230720 | 144100 | 5842760900 | 44300 | 44500 | 44550 | 44300 | 2446 |
| 334 | 20230720 | 144000 | 5734028850 | 44500 | 44550 | 44550 | 44500 | 291 |
| 335 | 20230720 | 143900 | 5721068200 | 44550 | 44550 | 44600 | 44500 | 859 |
| 336 | 20230720 | 143800 | 5682804050 | 44500 | 44500 | 44550 | 44500 | 264 |
| 337 | 20230720 | 143700 | 5671048450 | 44550 | 44450 | 44550 | 44450 | 332 |
| 338 | 20230720 | 143600 | 5656274750 | 44500 | 44500 | 44500 | 44450 | 978 |
| 339 | 20230720 | 143500 | 5612764600 | 44500 | 44450 | 44500 | 44450 | 401 |
| 340 | 20230720 | 143400 | 5594923600 | 44450 | 44450 | 44500 | 44400 | 722 |
| 341 | 20230720 | 143300 | 5562807800 | 44450 | 44350 | 44450 | 44300 | 1117 |
| 342 | 20230720 | 143200 | 5513236350 | 44350 | 44400 | 44450 | 44350 | 709 |
| 343 | 20230720 | 143100 | 5481765400 | 44400 | 44450 | 44450 | 44300 | 356 |
| 344 | 20230720 | 143000 | 5465969300 | 44350 | 44450 | 44500 | 44300 | 1362 |
| 345 | 20230720 | 142900 | 5405503150 | 44450 | 44450 | 44500 | 44450 | 921 |
| 346 | 20230720 | 142800 | 5364548350 | 44450 | 44450 | 44500 | 44450 | 937 |
| 347 | 20230720 | 142700 | 5322859450 | 44500 | 44450 | 44500 | 44400 | 877 |
| 348 | 20230720 | 142600 | 5283854150 | 44450 | 44450 | 44500 | 44400 | 934 |
| 349 | 20230720 | 142500 | 5242325500 | 44500 | 44450 | 44500 | 44400 | 1353 |
| 350 | 20230720 | 142400 | 5182139500 | 44400 | 44450 | 44450 | 44400 | 676 |
| 351 | 20230720 | 142300 | 5152092450 | 44450 | 44400 | 44450 | 44400 | 769 |
| 352 | 20230720 | 142200 | 5117920700 | 44450 | 44400 | 44450 | 44400 | 431 |
| 353 | 20230720 | 142100 | 5098768800 | 44450 | 44400 | 44450 | 44350 | 1325 |
| 354 | 20230720 | 142000 | 5039913400 | 44350 | 44350 | 44450 | 44350 | 1162 |
| 355 | 20230720 | 141900 | 4988327800 | 44350 | 44250 | 44400 | 44250 | 2146 |
| 356 | 20230720 | 141800 | 4893167550 | 44250 | 44250 | 44300 | 44200 | 674 |
| 357 | 20230720 | 141700 | 4863326450 | 44300 | 44250 | 44300 | 44200 | 746 |
| 358 | 20230720 | 141600 | 4830300750 | 44300 | 44200 | 44300 | 44200 | 815 |
| 359 | 20230720 | 141500 | 4794220700 | 44250 | 44150 | 44250 | 44150 | 583 |
| 360 | 20230720 | 141400 | 4768427900 | 44200 | 44150 | 44200 | 44100 | 477 |
| 361 | 20230720 | 141300 | 4747362350 | 44200 | 44150 | 44200 | 44150 | 608 |
| 362 | 20230720 | 141200 | 4720494600 | 44200 | 44100 | 44200 | 44100 | 642 |
| 363 | 20230720 | 141100 | 4692134400 | 44100 | 44100 | 44200 | 44100 | 654 |
| 364 | 20230720 | 141000 | 4663263450 | 44150 | 44100 | 44200 | 44100 | 418 |
| 365 | 20230720 | 140900 | 4644810300 | 44100 | 44100 | 44200 | 44050 | 999 |
| 366 | 20230720 | 140800 | 4600717350 | 44150 | 44100 | 44150 | 44050 | 868 |
| 367 | 20230720 | 140700 | 4562413500 | 44200 | 44150 | 44200 | 44100 | 690 |
| 368 | 20230720 | 140600 | 4531937250 | 44200 | 44100 | 44250 | 44100 | 722 |
| 369 | 20230720 | 140500 | 4500029550 | 44150 | 44100 | 44200 | 44050 | 600 |
| 370 | 20230720 | 140400 | 4473541150 | 44150 | 44050 | 44150 | 44050 | 2905 |
| 371 | 20230720 | 140300 | 4345395250 | 44100 | 44050 | 44100 | 44050 | 360 |
| 372 | 20230720 | 140200 | 4329522950 | 44050 | 44100 | 44150 | 44000 | 268 |
| 373 | 20230720 | 140100 | 4317710750 | 44050 | 44150 | 44150 | 44050 | 226 |
| 374 | 20230720 | 140000 | 4307744300 | 44100 | 44050 | 44150 | 44050 | 267 |
| 375 | 20230720 | 135900 | 4295968350 | 44050 | 44100 | 44100 | 44050 | 238 |
| 376 | 20230720 | 135800 | 4285474900 | 44050 | 44100 | 44100 | 44050 | 191 |
| 377 | 20230720 | 135700 | 4277058550 | 44050 | 44050 | 44100 | 44050 | 83 |
| 378 | 20230720 | 135600 | 4273399500 | 44000 | 44100 | 44100 | 44000 | 253 |
| 379 | 20230720 | 135500 | 4262251150 | 44050 | 44050 | 44100 | 44000 | 1160 |
| 380 | 20230720 | 135400 | 4211197050 | 44050 | 44200 | 44200 | 44050 | 1104 |
| 381 | 20230720 | 135300 | 4162537750 | 44200 | 44200 | 44250 | 44150 | 314 |
| 382 | 20230720 | 135200 | 4148658850 | 44200 | 44250 | 44250 | 44150 | 386 |
| 383 | 20230720 | 135100 | 4131594450 | 44200 | 44150 | 44250 | 44150 | 820 |
| 384 | 20230720 | 135000 | 4095356100 | 44150 | 44100 | 44150 | 44050 | 860 |
| 385 | 20230720 | 134900 | 4057430050 | 44050 | 44100 | 44100 | 44050 | 209 |
| 386 | 20230720 | 134800 | 4048218000 | 44050 | 44050 | 44100 | 44050 | 350 |
| 387 | 20230720 | 134700 | 4032792550 | 44100 | 44050 | 44100 | 44050 | 387 |
| 388 | 20230720 | 134600 | 4015738000 | 44050 | 44100 | 44100 | 44050 | 195 |
| 389 | 20230720 | 134500 | 4007140650 | 44050 | 44000 | 44100 | 43950 | 446 |
| 390 | 20230720 | 134400 | 3987504900 | 44000 | 44000 | 44050 | 43950 | 201 |
| 391 | 20230720 | 134300 | 3978661100 | 44000 | 44000 | 44100 | 44000 | 248 |
| 392 | 20230720 | 134200 | 3967737500 | 44050 | 43900 | 44100 | 43900 | 3688 |
| 393 | 20230720 | 134100 | 3805508750 | 43850 | 43850 | 43950 | 43850 | 1340 |
| 394 | 20230720 | 134000 | 3746677150 | 43900 | 43850 | 43900 | 43850 | 59 |
| 395 | 20230720 | 133900 | 3744087850 | 43850 | 43800 | 43900 | 43800 | 773 |
| 396 | 20230720 | 133800 | 3710192500 | 43800 | 43800 | 43850 | 43800 | 134 |
| 397 | 20230720 | 133700 | 3704321150 | 43850 | 43850 | 43850 | 43800 | 163 |
| 398 | 20230720 | 133600 | 3697176300 | 43800 | 43850 | 43850 | 43800 | 225 |
| 399 | 20230720 | 133500 | 3687318000 | 43800 | 43800 | 43850 | 43800 | 174 |
| 400 | 20230720 | 133400 | 3679690900 | 43850 | 43800 | 43850 | 43800 | 117 |
| 401 | 20230720 | 133300 | 3674563750 | 43850 | 43800 | 43850 | 43800 | 217 |
| 402 | 20230720 | 133200 | 3665056100 | 43850 | 43800 | 43850 | 43800 | 167 |
| 403 | 20230720 | 133100 | 3657734800 | 43800 | 43850 | 43900 | 43800 | 421 |
| 404 | 20230720 | 133000 | 3639274150 | 43900 | 43900 | 43900 | 43850 | 268 |
| 405 | 20230720 | 132900 | 3627515600 | 43900 | 43850 | 43900 | 43800 | 508 |
| 406 | 20230720 | 132800 | 3605242400 | 43850 | 43850 | 43850 | 43800 | 217 |
| 407 | 20230720 | 132700 | 3595727600 | 43850 | 43750 | 43850 | 43750 | 310 |
| 408 | 20230720 | 132600 | 3582147500 | 43750 | 43750 | 43800 | 43700 | 275 |
| 409 | 20230720 | 132500 | 3570111900 | 43750 | 43750 | 43800 | 43750 | 86 |
| 410 | 20230720 | 132400 | 3566346800 | 43750 | 43700 | 43800 | 43700 | 118 |
| 411 | 20230720 | 132300 | 3561181450 | 43750 | 43750 | 43850 | 43750 | 151 |
| 412 | 20230720 | 132200 | 3554572050 | 43750 | 43750 | 43850 | 43750 | 104 |
| 413 | 20230720 | 132100 | 3550019900 | 43800 | 43800 | 43850 | 43750 | 64 |
| 414 | 20230720 | 132000 | 3547216250 | 43800 | 43800 | 43850 | 43800 | 221 |
| 415 | 20230720 | 131900 | 3537534300 | 43850 | 43800 | 43850 | 43800 | 44 |
| 416 | 20230720 | 131800 | 3535605900 | 43800 | 43800 | 43850 | 43800 | 292 |
| 417 | 20230720 | 131700 | 3522806850 | 43850 | 43850 | 43850 | 43750 | 256 |
| 418 | 20230720 | 131600 | 3511587350 | 43800 | 43800 | 43850 | 43750 | 104 |
| 419 | 20230720 | 131500 | 3507031350 | 43800 | 43750 | 43850 | 43750 | 347 |
| 420 | 20230720 | 131400 | 3491826750 | 43750 | 43800 | 43850 | 43750 | 271 |
| 421 | 20230720 | 131300 | 3479957100 | 43800 | 43800 | 43850 | 43800 | 82 |
| 422 | 20230720 | 131200 | 3476364550 | 43800 | 43750 | 43850 | 43750 | 108 |
| 423 | 20230720 | 131100 | 3471633750 | 43850 | 43800 | 43850 | 43700 | 556 |
| 424 | 20230720 | 131000 | 3447284750 | 43850 | 43800 | 43850 | 43800 | 53 |
| 425 | 20230720 | 130900 | 3444962400 | 43800 | 43800 | 43800 | 43750 | 209 |
| 426 | 20230720 | 130800 | 3435812200 | 43750 | 43700 | 43850 | 43700 | 525 |
| 427 | 20230720 | 130700 | 3412830950 | 43700 | 43750 | 43800 | 43700 | 346 |
| 428 | 20230720 | 130600 | 3397695100 | 43700 | 43750 | 43850 | 43700 | 96 |
| 429 | 20230720 | 130500 | 3393493700 | 43800 | 43750 | 43800 | 43700 | 313 |
| 430 | 20230720 | 130400 | 3379791650 | 43800 | 43800 | 43850 | 43800 | 195 |
| 431 | 20230720 | 130300 | 3371247350 | 43800 | 43800 | 43850 | 43750 | 315 |
| 432 | 20230720 | 130200 | 3357452250 | 43750 | 43700 | 43800 | 43700 | 520 |
| 433 | 20230720 | 130100 | 3334701750 | 43700 | 43650 | 43750 | 43650 | 431 |
| 434 | 20230720 | 130000 | 3315863400 | 43650 | 43600 | 43700 | 43600 | 136 |
| 435 | 20230720 | 125900 | 3309926800 | 43650 | 43600 | 43700 | 43600 | 49 |
| 436 | 20230720 | 125800 | 3307788950 | 43600 | 43700 | 43700 | 43600 | 246 |
| 437 | 20230720 | 125700 | 3297051900 | 43650 | 43550 | 43650 | 43550 | 507 |
| 438 | 20230720 | 125600 | 3274925700 | 43600 | 43550 | 43600 | 43550 | 53 |
| 439 | 20230720 | 125500 | 3272616050 | 43550 | 43550 | 43550 | 43450 | 312 |
| 440 | 20230720 | 125400 | 3259037950 | 43500 | 43550 | 43550 | 43500 | 141 |
| 441 | 20230720 | 125300 | 3252898050 | 43550 | 43500 | 43600 | 43500 | 36 |
| 442 | 20230720 | 125200 | 3251330000 | 43500 | 43500 | 43550 | 43500 | 191 |
| 443 | 20230720 | 125100 | 3243017500 | 43550 | 43550 | 43600 | 43500 | 103 |
| 444 | 20230720 | 125000 | 3238533950 | 43550 | 43550 | 43550 | 43500 | 110 |
| 445 | 20230720 | 124900 | 3233744750 | 43500 | 43550 | 43600 | 43500 | 109 |
| 446 | 20230720 | 124800 | 3228999700 | 43500 | 43500 | 43550 | 43500 | 116 |
| 447 | 20230720 | 124700 | 3223950700 | 43500 | 43550 | 43550 | 43500 | 42 |
| 448 | 20230720 | 124600 | 3222122050 | 43550 | 43550 | 43600 | 43550 | 272 |
| 449 | 20230720 | 124500 | 3210274450 | 43600 | 43550 | 43600 | 43550 | 23 |
| 450 | 20230720 | 124400 | 3209272250 | 43550 | 43550 | 43600 | 43550 | 59 |
| 451 | 20230720 | 124300 | 3206702650 | 43550 | 43550 | 43600 | 43550 | 118 |
| 452 | 20230720 | 124200 | 3201561700 | 43550 | 43500 | 43550 | 43500 | 142 |
| 453 | 20230720 | 124100 | 3195383950 | 43550 | 43550 | 43550 | 43500 | 570 |
| 454 | 20230720 | 124000 | 3170570850 | 43550 | 43550 | 43600 | 43500 | 436 |
| 455 | 20230720 | 123900 | 3151584750 | 43550 | 43550 | 43600 | 43550 | 125 |
| 456 | 20230720 | 123800 | 3146140300 | 43550 | 43550 | 43600 | 43550 | 37 |
| 457 | 20230720 | 123700 | 3144528800 | 43550 | 43550 | 43600 | 43550 | 81 |
| 458 | 20230720 | 123600 | 3140998850 | 43550 | 43550 | 43600 | 43550 | 213 |
| 459 | 20230720 | 123500 | 3131722500 | 43550 | 43600 | 43600 | 43550 | 20 |
| 460 | 20230720 | 123400 | 3130851150 | 43600 | 43550 | 43600 | 43550 | 79 |
| 461 | 20230720 | 123300 | 3127408350 | 43550 | 43550 | 43600 | 43550 | 156 |
| 462 | 20230720 | 123200 | 3120614350 | 43550 | 43550 | 43600 | 43550 | 137 |
| 463 | 20230720 | 123100 | 3114647150 | 43550 | 43500 | 43600 | 43450 | 85 |
| 464 | 20230720 | 123000 | 3110949150 | 43450 | 43500 | 43500 | 43450 | 81 |
| 465 | 20230720 | 122900 | 3107427500 | 43550 | 43500 | 43550 | 43450 | 111 |
| 466 | 20230720 | 122800 | 3102598700 | 43500 | 43500 | 43550 | 43500 | 248 |
| 467 | 20230720 | 122700 | 3091801850 | 43500 | 43500 | 43500 | 43500 | 126 |
| 468 | 20230720 | 122600 | 3086320850 | 43550 | 43500 | 43550 | 43500 | 30 |
| 469 | 20230720 | 122500 | 3085015350 | 43500 | 43500 | 43550 | 43500 | 220 |
| 470 | 20230720 | 122400 | 3075435900 | 43500 | 43500 | 43550 | 43500 | 130 |
| 471 | 20230720 | 122300 | 3069780350 | 43500 | 43500 | 43550 | 43500 | 65 |
| 472 | 20230720 | 122200 | 3066950900 | 43500 | 43450 | 43550 | 43450 | 58 |
| 473 | 20230720 | 122100 | 3064427550 | 43500 | 43500 | 43550 | 43450 | 90 |
| 474 | 20230720 | 122000 | 3060512150 | 43500 | 43500 | 43550 | 43500 | 143 |
| 475 | 20230720 | 121900 | 3054290200 | 43500 | 43500 | 43550 | 43500 | 76 |
| 476 | 20230720 | 121800 | 3050983650 | 43550 | 43550 | 43550 | 43500 | 88 |
| 477 | 20230720 | 121700 | 3047151750 | 43550 | 43550 | 43600 | 43500 | 184 |
| 478 | 20230720 | 121600 | 3039144500 | 43550 | 43600 | 43650 | 43550 | 89 |
| 479 | 20230720 | 121500 | 3035261450 | 43550 | 43450 | 43600 | 43450 | 83 |
| 480 | 20230720 | 121400 | 3031649650 | 43450 | 43450 | 43500 | 43450 | 179 |
| 481 | 20230720 | 121300 | 3023871500 | 43450 | 43450 | 43650 | 43400 | 282 |
| 482 | 20230720 | 121200 | 3011616950 | 43400 | 43550 | 43550 | 43400 | 833 |
| 483 | 20230720 | 121100 | 2975408050 | 43500 | 43550 | 43550 | 43500 | 320 |
| 484 | 20230720 | 121000 | 2961477950 | 43550 | 43600 | 43600 | 43550 | 122 |
| 485 | 20230720 | 120900 | 2956162800 | 43550 | 43550 | 43600 | 43550 | 88 |
| 486 | 20230720 | 120800 | 2952328100 | 43550 | 43600 | 43600 | 43550 | 105 |
| 487 | 20230720 | 120700 | 2947753500 | 43600 | 43650 | 43650 | 43600 | 73 |
| 488 | 20230720 | 120600 | 2944567950 | 43650 | 43650 | 43700 | 43650 | 107 |
| 489 | 20230720 | 120500 | 2939894550 | 43650 | 43750 | 43750 | 43650 | 63 |
| 490 | 20230720 | 120400 | 2937143800 | 43700 | 43700 | 43700 | 43650 | 28 |
| 491 | 20230720 | 120300 | 2935920500 | 43800 | 43750 | 43800 | 43700 | 99 |
| 492 | 20230720 | 120200 | 2931589650 | 43750 | 43800 | 43800 | 43750 | 74 |
| 493 | 20230720 | 120100 | 2928351600 | 43750 | 43750 | 43800 | 43750 | 133 |
| 494 | 20230720 | 120000 | 2922532450 | 43750 | 43750 | 43800 | 43750 | 121 |
| 495 | 20230720 | 115900 | 2917234000 | 43750 | 43750 | 43800 | 43700 | 272 |
| 496 | 20230720 | 115800 | 2905337200 | 43700 | 43650 | 43700 | 43650 | 487 |
| 497 | 20230720 | 115700 | 2884066350 | 43650 | 43700 | 43700 | 43650 | 301 |
| 498 | 20230720 | 115600 | 2870913650 | 43650 | 43700 | 43700 | 43650 | 107 |
| 499 | 20230720 | 115500 | 2866242600 | 43650 | 43700 | 43750 | 43650 | 137 |
| 500 | 20230720 | 115400 | 2860256050 | 43650 | 43600 | 43700 | 43600 | 134 |
| 501 | 20230720 | 115300 | 2854401800 | 43650 | 43600 | 43650 | 43550 | 39 |
| 502 | 20230720 | 115200 | 2852701100 | 43550 | 43700 | 43700 | 43550 | 292 |
| 503 | 20230720 | 115100 | 2839968700 | 43700 | 43650 | 43750 | 43650 | 199 |
| 504 | 20230720 | 115000 | 2831268750 | 43650 | 43700 | 43750 | 43650 | 66 |
| 505 | 20230720 | 114900 | 2828387350 | 43650 | 43700 | 43750 | 43650 | 296 |
| 506 | 20230720 | 114800 | 2815452050 | 43750 | 43750 | 43800 | 43700 | 199 |
| 507 | 20230720 | 114700 | 2806744050 | 43800 | 43700 | 43800 | 43700 | 296 |
| 508 | 20230720 | 114600 | 2793783750 | 43700 | 43750 | 43800 | 43700 | 234 |
| 509 | 20230720 | 114500 | 2783549550 | 43750 | 43800 | 43800 | 43700 | 765 |
| 510 | 20230720 | 114400 | 2750056700 | 43800 | 43800 | 43850 | 43750 | 140 |
| 511 | 20230720 | 114300 | 2743924450 | 43750 | 43800 | 43800 | 43750 | 162 |
| 512 | 20230720 | 114200 | 2736830600 | 43800 | 43750 | 43850 | 43750 | 96 |
| 513 | 20230720 | 114100 | 2732624200 | 43800 | 43800 | 43850 | 43800 | 111 |
| 514 | 20230720 | 114000 | 2727762100 | 43800 | 43750 | 43850 | 43750 | 52 |
| 515 | 20230720 | 113900 | 2725484150 | 43800 | 43800 | 43850 | 43800 | 217 |
| 516 | 20230720 | 113800 | 2715975150 | 43800 | 43750 | 43850 | 43750 | 163 |
| 517 | 20230720 | 113700 | 2708835350 | 43750 | 43800 | 43800 | 43750 | 88 |
| 518 | 20230720 | 113600 | 2704981800 | 43800 | 43800 | 43900 | 43800 | 254 |
| 519 | 20230720 | 113500 | 2693844950 | 43800 | 43850 | 43900 | 43800 | 43 |
| 520 | 20230720 | 113400 | 2691959400 | 43800 | 43850 | 43850 | 43750 | 264 |
| 521 | 20230720 | 113300 | 2680387750 | 43800 | 43800 | 43850 | 43800 | 377 |
| 522 | 20230720 | 113200 | 2663870500 | 43850 | 43800 | 43850 | 43800 | 246 |
| 523 | 20230720 | 113100 | 2653087900 | 43800 | 43850 | 43900 | 43800 | 237 |
| 524 | 20230720 | 113000 | 2642695300 | 43850 | 43800 | 43900 | 43800 | 646 |
| 525 | 20230720 | 112900 | 2614368550 | 43850 | 43800 | 43850 | 43800 | 452 |
| 526 | 20230720 | 112800 | 2594552200 | 43800 | 43800 | 43850 | 43800 | 150 |
| 527 | 20230720 | 112700 | 2587976500 | 43800 | 43800 | 43850 | 43750 | 215 |
| 528 | 20230720 | 112600 | 2578559200 | 43800 | 43800 | 43850 | 43750 | 79 |
| 529 | 20230720 | 112500 | 2575100700 | 43750 | 43850 | 43850 | 43750 | 201 |
| 530 | 20230720 | 112400 | 2566289700 | 43800 | 43800 | 43850 | 43750 | 160 |
| 531 | 20230720 | 112300 | 2559283050 | 43800 | 43800 | 43850 | 43800 | 495 |
| 532 | 20230720 | 112200 | 2537585650 | 43800 | 43800 | 43850 | 43800 | 65 |
| 533 | 20230720 | 112100 | 2534738350 | 43800 | 43800 | 43850 | 43800 | 209 |
| 534 | 20230720 | 112000 | 2525583800 | 43800 | 43800 | 43850 | 43750 | 125 |
| 535 | 20230720 | 111900 | 2520106750 | 43800 | 43850 | 43900 | 43800 | 1410 |
| 536 | 20230720 | 111800 | 2458330850 | 43900 | 43850 | 43900 | 43850 | 395 |
| 537 | 20230720 | 111700 | 2440993750 | 43800 | 43800 | 43900 | 43800 | 268 |
| 538 | 20230720 | 111600 | 2429236400 | 43800 | 43850 | 43900 | 43800 | 225 |
| 539 | 20230720 | 111500 | 2419370500 | 43850 | 43850 | 43900 | 43800 | 381 |
| 540 | 20230720 | 111400 | 2402669500 | 43800 | 43850 | 43900 | 43800 | 244 |
| 541 | 20230720 | 111300 | 2391964900 | 43850 | 43850 | 43900 | 43850 | 204 |
| 542 | 20230720 | 111200 | 2383014300 | 43850 | 43800 | 43900 | 43800 | 309 |
| 543 | 20230720 | 111100 | 2369465050 | 43800 | 43800 | 43850 | 43800 | 214 |
| 544 | 20230720 | 111000 | 2360087450 | 43850 | 43800 | 43850 | 43800 | 144 |
| 545 | 20230720 | 110900 | 2353775050 | 43800 | 43800 | 43850 | 43800 | 48 |
| 546 | 20230720 | 110800 | 2351672100 | 43800 | 43850 | 43900 | 43800 | 366 |
| 547 | 20230720 | 110700 | 2335620000 | 43850 | 43850 | 43900 | 43800 | 108 |
| 548 | 20230720 | 110600 | 2330880200 | 43900 | 43800 | 43900 | 43800 | 1279 |
| 549 | 20230720 | 110500 | 2274797000 | 43850 | 43650 | 43850 | 43650 | 1408 |
| 550 | 20230720 | 110400 | 2213204550 | 43650 | 43650 | 43650 | 43600 | 307 |
| 551 | 20230720 | 110300 | 2199804850 | 43600 | 43650 | 43650 | 43600 | 468 |
| 552 | 20230720 | 110200 | 2179400000 | 43650 | 43650 | 43650 | 43600 | 429 |
| 553 | 20230720 | 110100 | 2160675200 | 43650 | 43700 | 43700 | 43650 | 349 |
| 554 | 20230720 | 110000 | 2145430400 | 43650 | 43650 | 43700 | 43650 | 93 |
| 555 | 20230720 | 105900 | 2141369450 | 43700 | 43700 | 43750 | 43650 | 264 |
| 556 | 20230720 | 105800 | 2129827550 | 43750 | 43700 | 43800 | 43700 | 176 |
| 557 | 20230720 | 105700 | 2122134900 | 43750 | 43750 | 43800 | 43700 | 340 |
| 558 | 20230720 | 105600 | 2107247400 | 43750 | 43800 | 43800 | 43750 | 107 |
| 559 | 20230720 | 105500 | 2102562900 | 43750 | 43800 | 43800 | 43750 | 205 |
| 560 | 20230720 | 105400 | 2093590000 | 43800 | 43850 | 43850 | 43800 | 212 |
| 561 | 20230720 | 105300 | 2084303550 | 43800 | 43750 | 43850 | 43750 | 665 |
| 562 | 20230720 | 105200 | 2055179450 | 43750 | 43750 | 43800 | 43700 | 475 |
| 563 | 20230720 | 105100 | 2034398050 | 43700 | 43700 | 43750 | 43700 | 163 |
| 564 | 20230720 | 105000 | 2027267750 | 43750 | 43700 | 43750 | 43650 | 476 |
| 565 | 20230720 | 104900 | 2006471700 | 43700 | 43550 | 43700 | 43550 | 704 |
| 566 | 20230720 | 104800 | 1975726550 | 43550 | 43650 | 43650 | 43550 | 103 |
| 567 | 20230720 | 104700 | 1971235600 | 43650 | 43550 | 43700 | 43550 | 142 |
| 568 | 20230720 | 104600 | 1965037950 | 43600 | 43600 | 43650 | 43550 | 377 |
| 569 | 20230720 | 104500 | 1948592300 | 43600 | 43600 | 43700 | 43600 | 132 |
| 570 | 20230720 | 104400 | 1942831400 | 43600 | 43650 | 43700 | 43600 | 104 |
| 571 | 20230720 | 104300 | 1938292850 | 43600 | 43700 | 43700 | 43550 | 280 |
| 572 | 20230720 | 104200 | 1926074000 | 43650 | 43650 | 43700 | 43600 | 207 |
| 573 | 20230720 | 104100 | 1917031000 | 43650 | 43600 | 43650 | 43600 | 117 |
| 574 | 20230720 | 104000 | 1911925500 | 43600 | 43650 | 43700 | 43600 | 292 |
| 575 | 20230720 | 103900 | 1899176700 | 43650 | 43650 | 43700 | 43650 | 151 |
| 576 | 20230720 | 103800 | 1892584000 | 43650 | 43650 | 43700 | 43600 | 225 |
| 577 | 20230720 | 103700 | 1882756650 | 43600 | 43550 | 43650 | 43550 | 790 |
| 578 | 20230720 | 103600 | 1848308100 | 43550 | 43550 | 43600 | 43550 | 21 |
| 579 | 20230720 | 103500 | 1847393200 | 43600 | 43550 | 43600 | 43550 | 119 |
| 580 | 20230720 | 103400 | 1842210200 | 43600 | 43600 | 43650 | 43600 | 231 |
| 581 | 20230720 | 103300 | 1832134200 | 43600 | 43600 | 43650 | 43600 | 186 |
| 582 | 20230720 | 103200 | 1824024100 | 43600 | 43600 | 43650 | 43600 | 138 |
| 583 | 20230720 | 103100 | 1818007150 | 43600 | 43550 | 43650 | 43550 | 263 |
| 584 | 20230720 | 103000 | 1806537500 | 43550 | 43550 | 43600 | 43550 | 149 |
| 585 | 20230720 | 102900 | 1800047800 | 43550 | 43650 | 43650 | 43550 | 337 |
| 586 | 20230720 | 102800 | 1785353700 | 43650 | 43550 | 43650 | 43500 | 446 |
| 587 | 20230720 | 102700 | 1765907200 | 43500 | 43500 | 43600 | 43500 | 148 |
| 588 | 20230720 | 102600 | 1759463200 | 43500 | 43500 | 43550 | 43500 | 98 |
| 589 | 20230720 | 102500 | 1755200050 | 43500 | 43500 | 43550 | 43450 | 367 |
| 590 | 20230720 | 102400 | 1739233950 | 43500 | 43550 | 43600 | 43500 | 475 |
| 591 | 20230720 | 102300 | 1718562350 | 43500 | 43550 | 43600 | 43500 | 179 |
| 592 | 20230720 | 102200 | 1710765800 | 43550 | 43550 | 43700 | 43550 | 440 |
| 593 | 20230720 | 102100 | 1691561650 | 43500 | 43550 | 43550 | 43450 | 210 |
| 594 | 20230720 | 102000 | 1682421850 | 43600 | 43550 | 43650 | 43500 | 699 |
| 595 | 20230720 | 101900 | 1651938400 | 43550 | 43500 | 43600 | 43500 | 579 |
| 596 | 20230720 | 101800 | 1626715150 | 43500 | 43500 | 43550 | 43450 | 438 |
| 597 | 20230720 | 101700 | 1607656850 | 43450 | 43500 | 43500 | 43450 | 314 |
| 598 | 20230720 | 101600 | 1594004000 | 43450 | 43450 | 43500 | 43400 | 336 |
| 599 | 20230720 | 101500 | 1579389350 | 43450 | 43300 | 43500 | 43300 | 627 |
| 600 | 20230720 | 101400 | 1552158150 | 43350 | 43300 | 43400 | 43250 | 301 |
| 601 | 20230720 | 101300 | 1539112400 | 43300 | 43200 | 43300 | 43200 | 176 |
| 602 | 20230720 | 101200 | 1531494400 | 43200 | 43250 | 43300 | 43200 | 322 |
| 603 | 20230720 | 101100 | 1517570150 | 43250 | 43350 | 43350 | 43250 | 283 |
| 604 | 20230720 | 101000 | 1505314650 | 43350 | 43350 | 43400 | 43300 | 217 |
| 605 | 20230720 | 100900 | 1495906050 | 43350 | 43350 | 43400 | 43350 | 374 |
| 606 | 20230720 | 100800 | 1479682900 | 43350 | 43400 | 43450 | 43350 | 460 |
| 607 | 20230720 | 100700 | 1459703400 | 43400 | 43350 | 43500 | 43300 | 477 |
| 608 | 20230720 | 100600 | 1438989000 | 43350 | 43450 | 43450 | 43350 | 604 |
| 609 | 20230720 | 100500 | 1412771150 | 43400 | 43400 | 43450 | 43350 | 438 |
| 610 | 20230720 | 100400 | 1393752450 | 43400 | 43250 | 43400 | 43200 | 516 |
| 611 | 20230720 | 100300 | 1371406150 | 43250 | 43400 | 43400 | 43250 | 436 |
| 612 | 20230720 | 100200 | 1352517000 | 43400 | 43150 | 43400 | 43150 | 1223 |
| 613 | 20230720 | 100100 | 1299583650 | 43200 | 43050 | 43200 | 43050 | 66 |
| 614 | 20230720 | 100000 | 1296741600 | 43050 | 43150 | 43150 | 43000 | 416 |
| 615 | 20230720 | 095900 | 1278812050 | 43150 | 43100 | 43250 | 43100 | 597 |
| 616 | 20230720 | 095800 | 1253037300 | 43100 | 42950 | 43100 | 42950 | 1024 |
| 617 | 20230720 | 095700 | 1208999100 | 43000 | 43000 | 43050 | 43000 | 327 |
| 618 | 20230720 | 095600 | 1194929800 | 43000 | 43050 | 43050 | 43000 | 584 |
| 619 | 20230720 | 095500 | 1169806400 | 43050 | 43050 | 43100 | 43050 | 278 |
| 620 | 20230720 | 095400 | 1157829850 | 43050 | 43000 | 43100 | 43000 | 181 |
| 621 | 20230720 | 095300 | 1150029850 | 43000 | 43050 | 43100 | 43000 | 376 |
| 622 | 20230720 | 095200 | 1133844650 | 43050 | 43000 | 43100 | 43000 | 203 |
| 623 | 20230720 | 095100 | 1125108250 | 43050 | 43100 | 43100 | 42950 | 215 |
| 624 | 20230720 | 095000 | 1115858700 | 43100 | 42950 | 43200 | 42850 | 1621 |
| 625 | 20230720 | 094900 | 1046124400 | 42950 | 42950 | 42950 | 42950 | 345 |
| 626 | 20230720 | 094800 | 1031306650 | 43000 | 43000 | 43000 | 42950 | 519 |
| 627 | 20230720 | 094700 | 1009003700 | 42950 | 42800 | 43000 | 42800 | 824 |
| 628 | 20230720 | 094600 | 973653500 | 42800 | 42750 | 42850 | 42750 | 286 |
| 629 | 20230720 | 094500 | 961405750 | 42750 | 42750 | 42800 | 42700 | 137 |
| 630 | 20230720 | 094400 | 955550450 | 42700 | 42750 | 42750 | 42700 | 132 |
| 631 | 20230720 | 094300 | 949913750 | 42750 | 42750 | 42750 | 42700 | 146 |
| 632 | 20230720 | 094200 | 943672500 | 42750 | 42700 | 42800 | 42700 | 161 |
| 633 | 20230720 | 094100 | 936791250 | 42700 | 42600 | 42750 | 42600 | 718 |
| 634 | 20230720 | 094000 | 906165800 | 42600 | 42600 | 42650 | 42600 | 245 |
| 635 | 20230720 | 093900 | 895723400 | 42600 | 42600 | 42650 | 42600 | 35 |
| 636 | 20230720 | 093800 | 894231300 | 42600 | 42650 | 42700 | 42600 | 154 |
| 637 | 20230720 | 093700 | 887663900 | 42650 | 42650 | 42700 | 42650 | 369 |
| 638 | 20230720 | 093600 | 871923550 | 42650 | 42650 | 42700 | 42650 | 53 |
| 639 | 20230720 | 093500 | 869661800 | 42700 | 42750 | 42750 | 42650 | 264 |
| 640 | 20230720 | 093400 | 858390400 | 42700 | 42750 | 42750 | 42700 | 148 |
| 641 | 20230720 | 093300 | 852070550 | 42750 | 42700 | 42800 | 42700 | 262 |
| 642 | 20230720 | 093200 | 840874400 | 42700 | 42700 | 42800 | 42650 | 254 |
| 643 | 20230720 | 093100 | 830016550 | 42700 | 42450 | 42700 | 42450 | 1145 |
| 644 | 20230720 | 093000 | 781270300 | 42400 | 42500 | 42550 | 42400 | 1493 |
| 645 | 20230720 | 092900 | 717837550 | 42500 | 42500 | 42550 | 42500 | 410 |
| 646 | 20230720 | 092800 | 700401500 | 42550 | 42600 | 42600 | 42500 | 597 |
| 647 | 20230720 | 092700 | 674998750 | 42600 | 42550 | 42600 | 42500 | 968 |
| 648 | 20230720 | 092600 | 633810700 | 42550 | 42700 | 42700 | 42550 | 2391 |
| 649 | 20230720 | 092500 | 531861050 | 42700 | 42650 | 42700 | 42650 | 427 |
| 650 | 20230720 | 092400 | 513634950 | 42650 | 42650 | 42700 | 42600 | 1095 |
| 651 | 20230720 | 092300 | 466943900 | 42600 | 42600 | 42650 | 42600 | 284 |
| 652 | 20230720 | 092200 | 454845400 | 42600 | 42650 | 42700 | 42600 | 691 |
| 653 | 20230720 | 092100 | 425375000 | 42700 | 42750 | 42750 | 42650 | 1489 |
| 654 | 20230720 | 092000 | 361768950 | 42750 | 42750 | 42750 | 42750 | 32 |
| 655 | 20230720 | 091900 | 360400950 | 42750 | 42800 | 42800 | 42750 | 126 |
| 656 | 20230720 | 091800 | 355014300 | 42800 | 42800 | 42800 | 42750 | 252 |
| 657 | 20230720 | 091700 | 344235600 | 42800 | 42800 | 42850 | 42750 | 141 |
| 658 | 20230720 | 091600 | 338200450 | 42800 | 42850 | 42850 | 42750 | 271 |
| 659 | 20230720 | 091500 | 326599500 | 42800 | 42800 | 42850 | 42700 | 365 |
| 660 | 20230720 | 091400 | 310983850 | 42900 | 42850 | 42900 | 42750 | 380 |
| 661 | 20230720 | 091300 | 294703700 | 42800 | 42650 | 42900 | 42650 | 727 |
| 662 | 20230720 | 091200 | 263604400 | 42700 | 42700 | 42750 | 42700 | 461 |
| 663 | 20230720 | 091100 | 243919400 | 42700 | 42800 | 42850 | 42700 | 874 |
| 664 | 20230720 | 091000 | 206521050 | 42800 | 42750 | 42800 | 42750 | 624 |
| 665 | 20230720 | 090900 | 179819500 | 42750 | 42800 | 42850 | 42750 | 623 |
| 666 | 20230720 | 090800 | 153159750 | 42800 | 42850 | 42850 | 42800 | 250 |
| 667 | 20230720 | 090700 | 142452400 | 42800 | 42900 | 42900 | 42800 | 731 |
| 668 | 20230720 | 090600 | 111117500 | 42900 | 42950 | 42950 | 42900 | 355 |
| 669 | 20230720 | 090500 | 95874100 | 42950 | 42900 | 43000 | 42900 | 347 |
| 670 | 20230720 | 090400 | 80984500 | 42900 | 43000 | 43000 | 42900 | 184 |
| 671 | 20230720 | 090300 | 73082950 | 43000 | 42950 | 43000 | 42950 | 274 |
| 672 | 20230720 | 090200 | 61305300 | 42950 | 43050 | 43050 | 42950 | 601 |
| 673 | 20230720 | 090100 | 35469850 | 43050 | 43350 | 43350 | 43050 | 315 |
| 674 | 20230720 | 090000 | 21856500 | 43350 | 43500 | 43500 | 43300 | 503 |