36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 201700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 3 | 20230719 | 201600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20230719 | 201500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20230719 | 201400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20230719 | 201300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20230719 | 201200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20230719 | 201100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20230719 | 201000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20230719 | 200900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20230719 | 200800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20230719 | 200700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20230719 | 200600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20230719 | 200500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20230719 | 200400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20230719 | 200300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20230719 | 200200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20230719 | 200100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20230719 | 200000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20230719 | 195900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20230719 | 195800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20230719 | 195700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20230719 | 195600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20230719 | 195500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20230719 | 195400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20230719 | 195300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20230719 | 195200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20230719 | 195100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20230719 | 195000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20230719 | 194900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20230719 | 194800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20230719 | 194700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 33 | 20230719 | 194600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20230719 | 194500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20230719 | 194400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20230719 | 194300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20230719 | 194200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20230719 | 194100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20230719 | 194000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20230719 | 193900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20230719 | 193800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20230719 | 193700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20230719 | 193600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20230719 | 193500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20230719 | 193400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20230719 | 193300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20230719 | 193200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20230719 | 193100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20230719 | 193000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20230719 | 192900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20230719 | 192800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20230719 | 192700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20230719 | 192600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20230719 | 192500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20230719 | 192400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20230719 | 192300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20230719 | 192200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20230719 | 192100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20230719 | 192000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20230719 | 191900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20230719 | 191800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20230719 | 191700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 63 | 20230719 | 191600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20230719 | 191500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20230719 | 191400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20230719 | 191300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20230719 | 191200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20230719 | 191100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20230719 | 191000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20230719 | 190900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20230719 | 190800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20230719 | 190700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20230719 | 190600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20230719 | 190500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20230719 | 190400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20230719 | 190300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20230719 | 190200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20230719 | 190100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20230719 | 190000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20230719 | 185900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20230719 | 185800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20230719 | 185700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20230719 | 185600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20230719 | 185500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20230719 | 185400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20230719 | 185300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20230719 | 185200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20230719 | 185100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20230719 | 185000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20230719 | 184900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20230719 | 184800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20230719 | 184700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 93 | 20230719 | 184600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20230719 | 184500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20230719 | 184400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20230719 | 184300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20230719 | 184200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20230719 | 184100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20230719 | 184000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20230719 | 183900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20230719 | 183800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20230719 | 183700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20230719 | 183600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20230719 | 183500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20230719 | 183400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20230719 | 183300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20230719 | 183200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20230719 | 183100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20230719 | 183000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20230719 | 182900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20230719 | 182800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20230719 | 182700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20230719 | 182600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20230719 | 182500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20230719 | 182400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20230719 | 182300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20230719 | 182200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20230719 | 182100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20230719 | 182000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20230719 | 181900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20230719 | 181800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20230719 | 181700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 123 | 20230719 | 181600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20230719 | 181500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20230719 | 181400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20230719 | 181300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20230719 | 181200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20230719 | 181100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20230719 | 181000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20230719 | 180900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20230719 | 180800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20230719 | 180700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20230719 | 180600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20230719 | 180500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20230719 | 180400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20230719 | 180300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20230719 | 180200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20230719 | 180100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20230719 | 180000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20230719 | 175900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20230719 | 175800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20230719 | 175700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20230719 | 175600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20230719 | 175500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20230719 | 175400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20230719 | 175300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20230719 | 175200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20230719 | 175100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20230719 | 175000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20230719 | 174900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20230719 | 174800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20230719 | 174700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 153 | 20230719 | 174600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20230719 | 174500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20230719 | 174400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20230719 | 174300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20230719 | 174200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20230719 | 174100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20230719 | 174000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20230719 | 173900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20230719 | 173800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20230719 | 173700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20230719 | 173600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20230719 | 173500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20230719 | 173400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20230719 | 173300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20230719 | 173200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20230719 | 173100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20230719 | 173000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20230719 | 172900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20230719 | 172800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20230719 | 172700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20230719 | 172600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20230719 | 172500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20230719 | 172400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20230719 | 172300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20230719 | 172200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20230719 | 172100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20230719 | 172000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20230719 | 171900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20230719 | 171800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20230719 | 171700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 183 | 20230719 | 171600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20230719 | 171500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20230719 | 171400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20230719 | 171300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20230719 | 171200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20230719 | 171100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20230719 | 171000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20230719 | 170900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20230719 | 170800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20230719 | 170700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20230719 | 170600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20230719 | 170500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20230719 | 170400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20230719 | 170300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20230719 | 170200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20230719 | 170100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20230719 | 170000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20230719 | 165900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20230719 | 165800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20230719 | 165700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20230719 | 165600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20230719 | 165500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20230719 | 165400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20230719 | 165300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20230719 | 165200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20230719 | 165100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20230719 | 165000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20230719 | 164900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20230719 | 164800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20230719 | 164700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 213 | 20230719 | 164600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20230719 | 164500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20230719 | 164400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20230719 | 164300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20230719 | 164200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20230719 | 164100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20230719 | 164000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20230719 | 163900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20230719 | 163800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20230719 | 163700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230719 | 163600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230719 | 163500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230719 | 163400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20230719 | 163300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20230719 | 163200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20230719 | 163100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20230719 | 163000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20230719 | 162900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20230719 | 162800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20230719 | 162700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20230719 | 162600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20230719 | 162500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20230719 | 162400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20230719 | 162300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 237 | 20230719 | 162200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 238 | 20230719 | 162100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 239 | 20230719 | 162000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 240 | 20230719 | 161900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 241 | 20230719 | 161800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 242 | 20230719 | 161700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 243 | 20230719 | 161600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 244 | 20230719 | 161500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 245 | 20230719 | 161400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 246 | 20230719 | 161300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 247 | 20230719 | 161200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 248 | 20230719 | 161100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 249 | 20230719 | 161000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 250 | 20230719 | 160900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 251 | 20230719 | 160800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 252 | 20230719 | 160700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 253 | 20230719 | 160600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 254 | 20230719 | 160500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 255 | 20230719 | 160400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 256 | 20230719 | 160300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 257 | 20230719 | 160200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 258 | 20230719 | 160100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 259 | 20230719 | 160000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 260 | 20230719 | 155900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 261 | 20230719 | 155800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 262 | 20230719 | 155700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 263 | 20230719 | 155600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 264 | 20230719 | 155500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 265 | 20230719 | 155400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 266 | 20230719 | 155300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 267 | 20230719 | 155200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 268 | 20230719 | 155100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 269 | 20230719 | 155000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 270 | 20230719 | 154900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 271 | 20230719 | 154800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 272 | 20230719 | 154700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 273 | 20230719 | 154600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 274 | 20230719 | 154500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 275 | 20230719 | 154400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 276 | 20230719 | 154300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 277 | 20230719 | 154200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 278 | 20230719 | 154100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 279 | 20230719 | 154000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 280 | 20230719 | 153900 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 281 | 20230719 | 153800 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 282 | 20230719 | 153700 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 283 | 20230719 | 153600 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 284 | 20230719 | 153500 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 285 | 20230719 | 153400 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 286 | 20230719 | 153300 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 287 | 20230719 | 153200 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 288 | 20230719 | 153100 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 0 |
| 289 | 20230719 | 153000 | 7222326900 | 33400 | 33400 | 33400 | 33400 | 6809 |
| 290 | 20230719 | 152900 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 291 | 20230719 | 152800 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 292 | 20230719 | 152700 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 293 | 20230719 | 152600 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 294 | 20230719 | 152500 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 295 | 20230719 | 152400 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 296 | 20230719 | 152300 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 297 | 20230719 | 152200 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 298 | 20230719 | 152100 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 299 | 20230719 | 152000 | 6994906300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 300 | 20230719 | 151900 | 6994906300 | 33450 | 33450 | 33500 | 33450 | 640 |
| 301 | 20230719 | 151800 | 6973492800 | 33500 | 33550 | 33550 | 33500 | 1371 |
| 302 | 20230719 | 151700 | 6927564100 | 33550 | 33550 | 33550 | 33500 | 1132 |
| 303 | 20230719 | 151600 | 6889640900 | 33550 | 33550 | 33600 | 33500 | 1306 |
| 304 | 20230719 | 151500 | 6845874000 | 33550 | 33650 | 33650 | 33550 | 837 |
| 305 | 20230719 | 151400 | 6817778850 | 33650 | 33600 | 33650 | 33550 | 421 |
| 306 | 20230719 | 151300 | 6803640050 | 33600 | 33600 | 33600 | 33550 | 545 |
| 307 | 20230719 | 151200 | 6785330400 | 33600 | 33600 | 33650 | 33550 | 162 |
| 308 | 20230719 | 151100 | 6779889550 | 33650 | 33550 | 33650 | 33550 | 328 |
| 309 | 20230719 | 151000 | 6768868950 | 33600 | 33600 | 33650 | 33550 | 279 |
| 310 | 20230719 | 150900 | 6759493100 | 33600 | 33600 | 33700 | 33600 | 858 |
| 311 | 20230719 | 150800 | 6730636600 | 33600 | 33600 | 33650 | 33600 | 157 |
| 312 | 20230719 | 150700 | 6725361350 | 33600 | 33650 | 33650 | 33600 | 524 |
| 313 | 20230719 | 150600 | 6707746100 | 33650 | 33600 | 33650 | 33600 | 259 |
| 314 | 20230719 | 150500 | 6699041750 | 33650 | 33650 | 33650 | 33600 | 336 |
| 315 | 20230719 | 150400 | 6687742500 | 33650 | 33600 | 33650 | 33600 | 594 |
| 316 | 20230719 | 150300 | 6667782000 | 33600 | 33650 | 33650 | 33600 | 118 |
| 317 | 20230719 | 150200 | 6663812200 | 33650 | 33600 | 33650 | 33600 | 223 |
| 318 | 20230719 | 150100 | 6656318450 | 33600 | 33600 | 33600 | 33600 | 178 |
| 319 | 20230719 | 150000 | 6650337650 | 33600 | 33600 | 33600 | 33600 | 295 |
| 320 | 20230719 | 145900 | 6640425650 | 33550 | 33550 | 33600 | 33550 | 222 |
| 321 | 20230719 | 145800 | 6632973500 | 33550 | 33500 | 33600 | 33500 | 197 |
| 322 | 20230719 | 145700 | 6626363550 | 33550 | 33550 | 33550 | 33500 | 152 |
| 323 | 20230719 | 145600 | 6621267750 | 33550 | 33550 | 33550 | 33500 | 212 |
| 324 | 20230719 | 145500 | 6614163600 | 33600 | 33550 | 33600 | 33550 | 280 |
| 325 | 20230719 | 145400 | 6604768850 | 33550 | 33550 | 33550 | 33500 | 113 |
| 326 | 20230719 | 145300 | 6600981100 | 33550 | 33550 | 33550 | 33500 | 156 |
| 327 | 20230719 | 145200 | 6595751600 | 33550 | 33550 | 33550 | 33500 | 102 |
| 328 | 20230719 | 145100 | 6592331900 | 33550 | 33550 | 33550 | 33500 | 101 |
| 329 | 20230719 | 145000 | 6588947200 | 33550 | 33550 | 33550 | 33500 | 273 |
| 330 | 20230719 | 144900 | 6579792650 | 33550 | 33550 | 33600 | 33550 | 274 |
| 331 | 20230719 | 144800 | 6570594700 | 33550 | 33550 | 33550 | 33500 | 124 |
| 332 | 20230719 | 144700 | 6566436700 | 33550 | 33500 | 33550 | 33500 | 184 |
| 333 | 20230719 | 144600 | 6560267900 | 33550 | 33500 | 33550 | 33500 | 139 |
| 334 | 20230719 | 144500 | 6555609400 | 33550 | 33500 | 33550 | 33450 | 421 |
| 335 | 20230719 | 144400 | 6541505150 | 33450 | 33450 | 33500 | 33450 | 290 |
| 336 | 20230719 | 144300 | 6531804050 | 33450 | 33450 | 33500 | 33400 | 180 |
| 337 | 20230719 | 144200 | 6525783650 | 33450 | 33450 | 33450 | 33450 | 41 |
| 338 | 20230719 | 144100 | 6524412200 | 33450 | 33450 | 33450 | 33400 | 166 |
| 339 | 20230719 | 144000 | 6518863800 | 33400 | 33450 | 33450 | 33400 | 230 |
| 340 | 20230719 | 143900 | 6511172600 | 33450 | 33500 | 33500 | 33450 | 56 |
| 341 | 20230719 | 143800 | 6509296900 | 33500 | 33450 | 33500 | 33400 | 858 |
| 342 | 20230719 | 143700 | 6480588100 | 33450 | 33450 | 33500 | 33450 | 115 |
| 343 | 20230719 | 143600 | 6476740700 | 33450 | 33500 | 33500 | 33450 | 566 |
| 344 | 20230719 | 143500 | 6457806850 | 33500 | 33450 | 33500 | 33400 | 143 |
| 345 | 20230719 | 143400 | 6453026850 | 33450 | 33400 | 33450 | 33400 | 193 |
| 346 | 20230719 | 143300 | 6446573950 | 33450 | 33450 | 33450 | 33400 | 790 |
| 347 | 20230719 | 143200 | 6420177200 | 33450 | 33400 | 33450 | 33400 | 202 |
| 348 | 20230719 | 143100 | 6413426750 | 33400 | 33450 | 33450 | 33400 | 259 |
| 349 | 20230719 | 143000 | 6404767100 | 33450 | 33450 | 33500 | 33400 | 124 |
| 350 | 20230719 | 142900 | 6400621350 | 33500 | 33450 | 33500 | 33400 | 666 |
| 351 | 20230719 | 142800 | 6378345350 | 33450 | 33400 | 33450 | 33400 | 367 |
| 352 | 20230719 | 142700 | 6366083400 | 33450 | 33500 | 33500 | 33450 | 1149 |
| 353 | 20230719 | 142600 | 6327647450 | 33500 | 33450 | 33500 | 33450 | 329 |
| 354 | 20230719 | 142500 | 6316628250 | 33500 | 33550 | 33550 | 33450 | 218 |
| 355 | 20230719 | 142400 | 6309330250 | 33550 | 33500 | 33550 | 33500 | 679 |
| 356 | 20230719 | 142300 | 6286553000 | 33500 | 33500 | 33550 | 33500 | 201 |
| 357 | 20230719 | 142200 | 6279818850 | 33450 | 33500 | 33500 | 33450 | 452 |
| 358 | 20230719 | 142100 | 6264683850 | 33500 | 33500 | 33500 | 33450 | 224 |
| 359 | 20230719 | 142000 | 6257184600 | 33450 | 33500 | 33550 | 33450 | 1297 |
| 360 | 20230719 | 141900 | 6213737750 | 33500 | 33600 | 33600 | 33500 | 514 |
| 361 | 20230719 | 141800 | 6196495150 | 33550 | 33550 | 33600 | 33550 | 161 |
| 362 | 20230719 | 141700 | 6191093300 | 33550 | 33500 | 33550 | 33500 | 87 |
| 363 | 20230719 | 141600 | 6188178400 | 33500 | 33400 | 33550 | 33400 | 315 |
| 364 | 20230719 | 141500 | 6177634900 | 33450 | 33450 | 33450 | 33400 | 1252 |
| 365 | 20230719 | 141400 | 6135810800 | 33450 | 33450 | 33500 | 33400 | 829 |
| 366 | 20230719 | 141300 | 6108088150 | 33500 | 33550 | 33600 | 33450 | 358 |
| 367 | 20230719 | 141200 | 6096095150 | 33550 | 33550 | 33600 | 33500 | 400 |
| 368 | 20230719 | 141100 | 6082673950 | 33550 | 33500 | 33550 | 33450 | 184 |
| 369 | 20230719 | 141000 | 6076510950 | 33500 | 33500 | 33500 | 33400 | 1215 |
| 370 | 20230719 | 140900 | 6035907050 | 33500 | 33450 | 33500 | 33450 | 491 |
| 371 | 20230719 | 140800 | 6019470350 | 33450 | 33450 | 33450 | 33400 | 239 |
| 372 | 20230719 | 140700 | 6011478300 | 33450 | 33500 | 33500 | 33450 | 108 |
| 373 | 20230719 | 140600 | 6007864200 | 33450 | 33450 | 33500 | 33450 | 688 |
| 374 | 20230719 | 140500 | 5984819800 | 33450 | 33400 | 33450 | 33400 | 598 |
| 375 | 20230719 | 140400 | 5964842300 | 33400 | 33450 | 33450 | 33350 | 216 |
| 376 | 20230719 | 140300 | 5957630550 | 33450 | 33450 | 33450 | 33300 | 453 |
| 377 | 20230719 | 140200 | 5942513100 | 33400 | 33350 | 33450 | 33350 | 792 |
| 378 | 20230719 | 140100 | 5916065050 | 33350 | 33350 | 33400 | 33300 | 620 |
| 379 | 20230719 | 140000 | 5895386450 | 33350 | 33300 | 33350 | 33300 | 338 |
| 380 | 20230719 | 135900 | 5884127650 | 33300 | 33300 | 33350 | 33250 | 256 |
| 381 | 20230719 | 135800 | 5875602000 | 33350 | 33350 | 33350 | 33250 | 3176 |
| 382 | 20230719 | 135700 | 5769837600 | 33350 | 33350 | 33400 | 33300 | 616 |
| 383 | 20230719 | 135600 | 5749306200 | 33300 | 33300 | 33350 | 33300 | 524 |
| 384 | 20230719 | 135500 | 5731848700 | 33300 | 33350 | 33350 | 33300 | 464 |
| 385 | 20230719 | 135400 | 5716392400 | 33300 | 33300 | 33350 | 33300 | 1521 |
| 386 | 20230719 | 135300 | 5665729450 | 33300 | 33300 | 33350 | 33300 | 608 |
| 387 | 20230719 | 135200 | 5645472450 | 33300 | 33300 | 33400 | 33300 | 655 |
| 388 | 20230719 | 135100 | 5623638700 | 33300 | 33300 | 33350 | 33300 | 549 |
| 389 | 20230719 | 135000 | 5605349650 | 33350 | 33400 | 33400 | 33300 | 1202 |
| 390 | 20230719 | 134900 | 5565270200 | 33400 | 33400 | 33400 | 33350 | 318 |
| 391 | 20230719 | 134800 | 5554661700 | 33350 | 33350 | 33400 | 33300 | 409 |
| 392 | 20230719 | 134700 | 5541019550 | 33350 | 33300 | 33400 | 33300 | 1064 |
| 393 | 20230719 | 134600 | 5505544650 | 33350 | 33300 | 33350 | 33300 | 2349 |
| 394 | 20230719 | 134500 | 5427260750 | 33350 | 33350 | 33400 | 33300 | 396 |
| 395 | 20230719 | 134400 | 5414062750 | 33300 | 33350 | 33400 | 33300 | 824 |
| 396 | 20230719 | 134300 | 5386579300 | 33350 | 33350 | 33400 | 33300 | 887 |
| 397 | 20230719 | 134200 | 5357008800 | 33350 | 33350 | 33400 | 33300 | 493 |
| 398 | 20230719 | 134100 | 5340574950 | 33350 | 33350 | 33400 | 33300 | 745 |
| 399 | 20230719 | 134000 | 5315740850 | 33350 | 33300 | 33350 | 33300 | 908 |
| 400 | 20230719 | 133900 | 5285467050 | 33300 | 33300 | 33350 | 33300 | 1028 |
| 401 | 20230719 | 133800 | 5251231050 | 33300 | 33300 | 33350 | 33300 | 358 |
| 402 | 20230719 | 133700 | 5239305300 | 33350 | 33400 | 33400 | 33300 | 1597 |
| 403 | 20230719 | 133600 | 5186083800 | 33350 | 33450 | 33450 | 33300 | 3986 |
| 404 | 20230719 | 133500 | 5053008500 | 33400 | 33550 | 33550 | 33400 | 5031 |
| 405 | 20230719 | 133400 | 4884586700 | 33550 | 33500 | 33550 | 33500 | 315 |
| 406 | 20230719 | 133300 | 4874032950 | 33500 | 33500 | 33550 | 33500 | 1015 |
| 407 | 20230719 | 133200 | 4840027200 | 33550 | 33550 | 33600 | 33500 | 2767 |
| 408 | 20230719 | 133100 | 4747182200 | 33550 | 33650 | 33650 | 33550 | 302 |
| 409 | 20230719 | 133000 | 4737048250 | 33650 | 33600 | 33650 | 33550 | 3587 |
| 410 | 20230719 | 132900 | 4616614400 | 33650 | 33600 | 33650 | 33600 | 715 |
| 411 | 20230719 | 132800 | 4592576300 | 33600 | 33650 | 33650 | 33600 | 232 |
| 412 | 20230719 | 132700 | 4584774550 | 33650 | 33650 | 33650 | 33600 | 861 |
| 413 | 20230719 | 132600 | 4555834450 | 33650 | 33700 | 33700 | 33650 | 1345 |
| 414 | 20230719 | 132500 | 4510573750 | 33650 | 33650 | 33700 | 33650 | 438 |
| 415 | 20230719 | 132400 | 4495834450 | 33650 | 33750 | 33750 | 33650 | 4050 |
| 416 | 20230719 | 132300 | 4359372450 | 33750 | 33750 | 33750 | 33700 | 205 |
| 417 | 20230719 | 132200 | 4352459200 | 33750 | 33800 | 33800 | 33750 | 363 |
| 418 | 20230719 | 132100 | 4340207500 | 33800 | 33800 | 33850 | 33750 | 1028 |
| 419 | 20230719 | 132000 | 4305480350 | 33800 | 33800 | 33800 | 33750 | 59 |
| 420 | 20230719 | 131900 | 4303487450 | 33750 | 33800 | 33800 | 33750 | 168 |
| 421 | 20230719 | 131800 | 4297814650 | 33800 | 33750 | 33800 | 33750 | 669 |
| 422 | 20230719 | 131700 | 4275234050 | 33750 | 33750 | 33800 | 33750 | 893 |
| 423 | 20230719 | 131600 | 4245094800 | 33750 | 33750 | 33800 | 33700 | 134 |
| 424 | 20230719 | 131500 | 4240573550 | 33750 | 33700 | 33800 | 33700 | 326 |
| 425 | 20230719 | 131400 | 4229581050 | 33700 | 33750 | 33800 | 33700 | 323 |
| 426 | 20230719 | 131300 | 4218678150 | 33750 | 33750 | 33800 | 33700 | 313 |
| 427 | 20230719 | 131200 | 4208119100 | 33800 | 33750 | 33800 | 33700 | 656 |
| 428 | 20230719 | 131100 | 4185999950 | 33700 | 33750 | 33750 | 33700 | 379 |
| 429 | 20230719 | 131000 | 4173215700 | 33750 | 33850 | 33850 | 33750 | 6996 |
| 430 | 20230719 | 130900 | 3936936300 | 33850 | 33850 | 33850 | 33800 | 68 |
| 431 | 20230719 | 130800 | 3934635550 | 33800 | 33850 | 33850 | 33800 | 101 |
| 432 | 20230719 | 130700 | 3931221000 | 33850 | 33850 | 33850 | 33800 | 178 |
| 433 | 20230719 | 130600 | 3925199600 | 33800 | 33800 | 33850 | 33800 | 80 |
| 434 | 20230719 | 130500 | 3922495450 | 33800 | 33850 | 33850 | 33800 | 184 |
| 435 | 20230719 | 130400 | 3916274050 | 33850 | 33850 | 33850 | 33800 | 106 |
| 436 | 20230719 | 130300 | 3912688750 | 33800 | 33800 | 33850 | 33800 | 120 |
| 437 | 20230719 | 130200 | 3908632650 | 33800 | 33850 | 33900 | 33800 | 766 |
| 438 | 20230719 | 130100 | 3882704150 | 33900 | 33900 | 33900 | 33850 | 81 |
| 439 | 20230719 | 130000 | 3879960550 | 33900 | 33900 | 33900 | 33850 | 111 |
| 440 | 20230719 | 125900 | 3876201600 | 33850 | 33850 | 33900 | 33850 | 97 |
| 441 | 20230719 | 125800 | 3872916600 | 33850 | 33850 | 33900 | 33850 | 285 |
| 442 | 20230719 | 125700 | 3863260000 | 33900 | 33850 | 33900 | 33850 | 1945 |
| 443 | 20230719 | 125600 | 3797407050 | 33900 | 33900 | 33900 | 33850 | 110 |
| 444 | 20230719 | 125500 | 3793681100 | 33850 | 33900 | 33900 | 33850 | 143 |
| 445 | 20230719 | 125400 | 3788840000 | 33900 | 33900 | 33900 | 33850 | 106 |
| 446 | 20230719 | 125300 | 3785250450 | 33900 | 33900 | 33900 | 33850 | 99 |
| 447 | 20230719 | 125200 | 3781896250 | 33900 | 33850 | 33900 | 33850 | 80 |
| 448 | 20230719 | 125100 | 3779187650 | 33850 | 33900 | 33900 | 33850 | 102 |
| 449 | 20230719 | 125000 | 3775734000 | 33900 | 33850 | 33900 | 33850 | 211 |
| 450 | 20230719 | 124900 | 3768587600 | 33850 | 33850 | 33850 | 33850 | 44 |
| 451 | 20230719 | 124800 | 3767098200 | 33850 | 33900 | 33950 | 33850 | 272 |
| 452 | 20230719 | 124700 | 3757878950 | 33900 | 33900 | 33950 | 33850 | 145 |
| 453 | 20230719 | 124600 | 3752969300 | 33900 | 33850 | 33950 | 33850 | 160 |
| 454 | 20230719 | 124500 | 3747547600 | 33850 | 33900 | 33900 | 33850 | 123 |
| 455 | 20230719 | 124400 | 3743380150 | 33900 | 33900 | 33950 | 33900 | 120 |
| 456 | 20230719 | 124300 | 3739311650 | 33950 | 33900 | 33950 | 33900 | 66 |
| 457 | 20230719 | 124200 | 3737074200 | 33900 | 33900 | 33900 | 33850 | 124 |
| 458 | 20230719 | 124100 | 3732875900 | 33900 | 33950 | 33950 | 33850 | 99 |
| 459 | 20230719 | 124000 | 3729517300 | 33950 | 33900 | 33950 | 33900 | 92 |
| 460 | 20230719 | 123900 | 3726398100 | 33950 | 33900 | 33950 | 33850 | 211 |
| 461 | 20230719 | 123800 | 3719247250 | 33900 | 33850 | 33900 | 33850 | 110 |
| 462 | 20230719 | 123700 | 3715522950 | 33900 | 33900 | 33950 | 33900 | 48 |
| 463 | 20230719 | 123600 | 3713895500 | 33850 | 33900 | 33950 | 33850 | 876 |
| 464 | 20230719 | 123500 | 3684229800 | 33900 | 33900 | 33950 | 33900 | 56 |
| 465 | 20230719 | 123400 | 3682330700 | 33900 | 33950 | 33950 | 33900 | 119 |
| 466 | 20230719 | 123300 | 3678295050 | 33950 | 33900 | 33950 | 33900 | 115 |
| 467 | 20230719 | 123200 | 3674395800 | 33900 | 33900 | 33900 | 33850 | 82 |
| 468 | 20230719 | 123100 | 3671616500 | 33900 | 33900 | 33950 | 33900 | 176 |
| 469 | 20230719 | 123000 | 3665649700 | 33900 | 33850 | 33900 | 33850 | 126 |
| 470 | 20230719 | 122900 | 3661384150 | 33850 | 33850 | 33900 | 33850 | 497 |
| 471 | 20230719 | 122800 | 3644560650 | 33900 | 33900 | 33950 | 33900 | 310 |
| 472 | 20230719 | 122700 | 3634050100 | 33950 | 33900 | 33950 | 33900 | 57 |
| 473 | 20230719 | 122600 | 3632117250 | 33950 | 33950 | 34000 | 33950 | 29 |
| 474 | 20230719 | 122500 | 3631132250 | 33900 | 33950 | 33950 | 33850 | 148 |
| 475 | 20230719 | 122400 | 3626116600 | 33950 | 33950 | 33950 | 33850 | 2314 |
| 476 | 20230719 | 122300 | 3547723900 | 34000 | 34000 | 34000 | 33950 | 219 |
| 477 | 20230719 | 122200 | 3540286950 | 34000 | 33900 | 34000 | 33900 | 246 |
| 478 | 20230719 | 122100 | 3531937250 | 33950 | 33950 | 33950 | 33900 | 47 |
| 479 | 20230719 | 122000 | 3530342400 | 33900 | 33950 | 33950 | 33900 | 142 |
| 480 | 20230719 | 121900 | 3525527650 | 33900 | 33950 | 33950 | 33900 | 67 |
| 481 | 20230719 | 121800 | 3523254350 | 33900 | 33950 | 33950 | 33900 | 66 |
| 482 | 20230719 | 121700 | 3521016450 | 33900 | 33950 | 34000 | 33900 | 294 |
| 483 | 20230719 | 121600 | 3511040400 | 33900 | 33900 | 33950 | 33900 | 94 |
| 484 | 20230719 | 121500 | 3507853050 | 33900 | 33900 | 33950 | 33900 | 162 |
| 485 | 20230719 | 121400 | 3502357600 | 33900 | 33900 | 33950 | 33900 | 206 |
| 486 | 20230719 | 121300 | 3495372350 | 33950 | 33950 | 33950 | 33900 | 58 |
| 487 | 20230719 | 121200 | 3493405950 | 33950 | 33950 | 33950 | 33900 | 113 |
| 488 | 20230719 | 121100 | 3489572500 | 33950 | 33900 | 33950 | 33850 | 108 |
| 489 | 20230719 | 121000 | 3485913250 | 33850 | 33900 | 33900 | 33850 | 310 |
| 490 | 20230719 | 120900 | 3475419450 | 33850 | 33850 | 33900 | 33850 | 142 |
| 491 | 20230719 | 120800 | 3470609950 | 33850 | 33850 | 33900 | 33850 | 88 |
| 492 | 20230719 | 120700 | 3467631100 | 33850 | 33900 | 33900 | 33850 | 138 |
| 493 | 20230719 | 120600 | 3462958700 | 33850 | 33900 | 33900 | 33850 | 43 |
| 494 | 20230719 | 120500 | 3461502350 | 33850 | 33900 | 33900 | 33850 | 447 |
| 495 | 20230719 | 120400 | 3446370350 | 33850 | 33900 | 33900 | 33850 | 124 |
| 496 | 20230719 | 120300 | 3442171900 | 33900 | 33900 | 33900 | 33850 | 54 |
| 497 | 20230719 | 120200 | 3440342600 | 33850 | 33850 | 33900 | 33850 | 152 |
| 498 | 20230719 | 120100 | 3435195850 | 33900 | 33850 | 33900 | 33850 | 132 |
| 499 | 20230719 | 120000 | 3430727050 | 33900 | 33850 | 33900 | 33850 | 76 |
| 500 | 20230719 | 115900 | 3428153550 | 33900 | 33850 | 33900 | 33850 | 165 |
| 501 | 20230719 | 115800 | 3422567100 | 33850 | 33850 | 33900 | 33850 | 137 |
| 502 | 20230719 | 115700 | 3417928750 | 33850 | 33850 | 33900 | 33850 | 208 |
| 503 | 20230719 | 115600 | 3410886500 | 33900 | 33900 | 33900 | 33850 | 69 |
| 504 | 20230719 | 115500 | 3408550550 | 33850 | 33850 | 33900 | 33800 | 129 |
| 505 | 20230719 | 115400 | 3404183200 | 33800 | 33850 | 33850 | 33800 | 2054 |
| 506 | 20230719 | 115300 | 3334690550 | 33900 | 33850 | 33900 | 33850 | 208 |
| 507 | 20230719 | 115200 | 3327649550 | 33850 | 33900 | 33900 | 33850 | 136 |
| 508 | 20230719 | 115100 | 3323044150 | 33850 | 33850 | 33900 | 33850 | 245 |
| 509 | 20230719 | 115000 | 3314744750 | 33850 | 33850 | 33900 | 33850 | 163 |
| 510 | 20230719 | 114900 | 3309226200 | 33850 | 33900 | 33900 | 33850 | 159 |
| 511 | 20230719 | 114800 | 3303841000 | 33850 | 33900 | 33900 | 33850 | 389 |
| 512 | 20230719 | 114700 | 3290658400 | 33900 | 33900 | 33900 | 33850 | 771 |
| 513 | 20230719 | 114600 | 3264522000 | 33850 | 33850 | 33900 | 33850 | 215 |
| 514 | 20230719 | 114500 | 3257239150 | 33900 | 33850 | 33900 | 33850 | 131 |
| 515 | 20230719 | 114400 | 3252804150 | 33850 | 33850 | 33900 | 33850 | 104 |
| 516 | 20230719 | 114300 | 3249282250 | 33850 | 33900 | 33900 | 33850 | 138 |
| 517 | 20230719 | 114200 | 3244610400 | 33900 | 33850 | 33900 | 33850 | 77 |
| 518 | 20230719 | 114100 | 3242003100 | 33900 | 33850 | 33900 | 33850 | 172 |
| 519 | 20230719 | 114000 | 3236176500 | 33900 | 33900 | 33900 | 33850 | 146 |
| 520 | 20230719 | 113900 | 3231233500 | 33850 | 33900 | 33900 | 33850 | 100 |
| 521 | 20230719 | 113800 | 3227848300 | 33900 | 33950 | 33950 | 33900 | 421 |
| 522 | 20230719 | 113700 | 3213574600 | 33950 | 33850 | 33950 | 33850 | 515 |
| 523 | 20230719 | 113600 | 3196121400 | 33900 | 33900 | 33900 | 33850 | 101 |
| 524 | 20230719 | 113500 | 3192701900 | 33900 | 33850 | 33900 | 33850 | 137 |
| 525 | 20230719 | 113400 | 3188061700 | 33900 | 33900 | 33900 | 33850 | 229 |
| 526 | 20230719 | 113300 | 3180302200 | 33850 | 33850 | 33900 | 33850 | 193 |
| 527 | 20230719 | 113200 | 3173767500 | 33900 | 33850 | 33900 | 33850 | 109 |
| 528 | 20230719 | 113100 | 3170076500 | 33900 | 33900 | 33900 | 33850 | 48 |
| 529 | 20230719 | 113000 | 3168450450 | 33850 | 33850 | 33900 | 33850 | 150 |
| 530 | 20230719 | 112900 | 3163372050 | 33850 | 33850 | 33900 | 33850 | 79 |
| 531 | 20230719 | 112800 | 3160697800 | 33900 | 33900 | 33900 | 33850 | 63 |
| 532 | 20230719 | 112700 | 3158563950 | 33900 | 33900 | 33900 | 33850 | 122 |
| 533 | 20230719 | 112600 | 3154432700 | 33950 | 33900 | 33950 | 33900 | 45 |
| 534 | 20230719 | 112500 | 3152907100 | 33900 | 33900 | 33900 | 33850 | 94 |
| 535 | 20230719 | 112400 | 3149723000 | 33900 | 33900 | 33950 | 33900 | 192 |
| 536 | 20230719 | 112300 | 3143213700 | 33950 | 33900 | 33950 | 33900 | 76 |
| 537 | 20230719 | 112200 | 3140636700 | 33900 | 33900 | 33950 | 33900 | 92 |
| 538 | 20230719 | 112100 | 3137517650 | 33900 | 33850 | 33950 | 33850 | 252 |
| 539 | 20230719 | 112000 | 3128979350 | 33850 | 33950 | 33950 | 33850 | 163 |
| 540 | 20230719 | 111900 | 3123455800 | 33950 | 33900 | 33950 | 33900 | 130 |
| 541 | 20230719 | 111800 | 3119048000 | 33900 | 33850 | 33900 | 33850 | 88 |
| 542 | 20230719 | 111700 | 3116067150 | 33850 | 33850 | 33900 | 33850 | 395 |
| 543 | 20230719 | 111600 | 3102681950 | 33900 | 33850 | 33900 | 33850 | 111 |
| 544 | 20230719 | 111500 | 3098923500 | 33850 | 33850 | 33900 | 33850 | 467 |
| 545 | 20230719 | 111400 | 3083095750 | 33850 | 33900 | 33900 | 33850 | 136 |
| 546 | 20230719 | 111300 | 3078490450 | 33850 | 33800 | 33850 | 33800 | 319 |
| 547 | 20230719 | 111200 | 3067695600 | 33850 | 33850 | 33850 | 33800 | 109 |
| 548 | 20230719 | 111100 | 3064008200 | 33850 | 33800 | 33850 | 33800 | 196 |
| 549 | 20230719 | 111000 | 3057378600 | 33850 | 33850 | 33850 | 33850 | 47 |
| 550 | 20230719 | 110900 | 3055787650 | 33800 | 33800 | 33850 | 33750 | 221 |
| 551 | 20230719 | 110800 | 3048319850 | 33800 | 33750 | 33800 | 33750 | 338 |
| 552 | 20230719 | 110700 | 3036902950 | 33800 | 33800 | 33800 | 33750 | 64 |
| 553 | 20230719 | 110600 | 3034740250 | 33800 | 33900 | 33900 | 33750 | 5644 |
| 554 | 20230719 | 110500 | 2843974950 | 33850 | 33800 | 33850 | 33800 | 219 |
| 555 | 20230719 | 110400 | 2836566550 | 33850 | 34000 | 34000 | 33800 | 4389 |
| 556 | 20230719 | 110300 | 2687891450 | 33950 | 33950 | 34000 | 33900 | 547 |
| 557 | 20230719 | 110200 | 2669320850 | 33900 | 33950 | 33950 | 33900 | 152 |
| 558 | 20230719 | 110100 | 2664165000 | 33900 | 33900 | 33900 | 33850 | 573 |
| 559 | 20230719 | 110000 | 2644742700 | 33850 | 33850 | 33900 | 33850 | 167 |
| 560 | 20230719 | 105900 | 2639086350 | 33850 | 33850 | 33900 | 33850 | 177 |
| 561 | 20230719 | 105800 | 2633091000 | 33850 | 33850 | 33900 | 33850 | 89 |
| 562 | 20230719 | 105700 | 2630077850 | 33900 | 33900 | 33900 | 33900 | 5 |
| 563 | 20230719 | 105600 | 2629908350 | 33850 | 33900 | 33900 | 33850 | 304 |
| 564 | 20230719 | 105500 | 2619609400 | 33850 | 33950 | 33950 | 33850 | 2546 |
| 565 | 20230719 | 105400 | 2533343850 | 33950 | 33900 | 33950 | 33900 | 99 |
| 566 | 20230719 | 105300 | 2529986000 | 33900 | 33950 | 33950 | 33900 | 187 |
| 567 | 20230719 | 105200 | 2523644600 | 33950 | 34000 | 34000 | 33950 | 121 |
| 568 | 20230719 | 105100 | 2519536350 | 34000 | 33950 | 34000 | 33950 | 88 |
| 569 | 20230719 | 105000 | 2516548300 | 33950 | 33900 | 33950 | 33900 | 541 |
| 570 | 20230719 | 104900 | 2498193950 | 33900 | 33900 | 33950 | 33900 | 56 |
| 571 | 20230719 | 104800 | 2496295000 | 33950 | 33950 | 33950 | 33900 | 1325 |
| 572 | 20230719 | 104700 | 2451332900 | 33900 | 33900 | 33950 | 33900 | 136 |
| 573 | 20230719 | 104600 | 2446722400 | 33900 | 33950 | 33950 | 33900 | 143 |
| 574 | 20230719 | 104500 | 2441869900 | 33950 | 34000 | 34000 | 33900 | 584 |
| 575 | 20230719 | 104400 | 2422046700 | 34000 | 33950 | 34000 | 33950 | 140 |
| 576 | 20230719 | 104300 | 2417293000 | 33950 | 34000 | 34000 | 33950 | 106 |
| 577 | 20230719 | 104200 | 2413693300 | 34000 | 33950 | 34000 | 33950 | 358 |
| 578 | 20230719 | 104100 | 2401539100 | 33950 | 34000 | 34000 | 33950 | 94 |
| 579 | 20230719 | 104000 | 2398347050 | 34000 | 33950 | 34000 | 33950 | 134 |
| 580 | 20230719 | 103900 | 2393796750 | 34000 | 34000 | 34000 | 33950 | 215 |
| 581 | 20230719 | 103800 | 2386494950 | 34000 | 33950 | 34000 | 33950 | 107 |
| 582 | 20230719 | 103700 | 2382859700 | 33950 | 34000 | 34000 | 33950 | 185 |
| 583 | 20230719 | 103600 | 2376576850 | 33950 | 33950 | 34000 | 33950 | 131 |
| 584 | 20230719 | 103500 | 2372127300 | 34000 | 33950 | 34000 | 33950 | 23 |
| 585 | 20230719 | 103400 | 2371346350 | 33950 | 33950 | 33950 | 33950 | 213 |
| 586 | 20230719 | 103300 | 2364115000 | 33950 | 33950 | 33950 | 33950 | 26 |
| 587 | 20230719 | 103200 | 2363232300 | 33950 | 34000 | 34000 | 33950 | 163 |
| 588 | 20230719 | 103100 | 2357692650 | 34000 | 33950 | 34000 | 33950 | 332 |
| 589 | 20230719 | 103000 | 2346407950 | 33950 | 33950 | 34000 | 33950 | 19 |
| 590 | 20230719 | 102900 | 2345762600 | 34000 | 34000 | 34000 | 33950 | 122 |
| 591 | 20230719 | 102800 | 2341615350 | 34000 | 33950 | 34000 | 33950 | 220 |
| 592 | 20230719 | 102700 | 2334141350 | 34000 | 34000 | 34000 | 33950 | 415 |
| 593 | 20230719 | 102600 | 2320032000 | 34000 | 34000 | 34000 | 34000 | 66 |
| 594 | 20230719 | 102500 | 2317788000 | 34050 | 34050 | 34050 | 34000 | 252 |
| 595 | 20230719 | 102400 | 2309212150 | 34050 | 34050 | 34050 | 34050 | 220 |
| 596 | 20230719 | 102300 | 2301721150 | 34050 | 34100 | 34100 | 34050 | 119 |
| 597 | 20230719 | 102200 | 2297668100 | 34050 | 34000 | 34050 | 34000 | 145 |
| 598 | 20230719 | 102100 | 2292735000 | 34000 | 34000 | 34000 | 34000 | 78 |
| 599 | 20230719 | 102000 | 2290083000 | 34000 | 34000 | 34050 | 34000 | 147 |
| 600 | 20230719 | 101900 | 2285079850 | 34000 | 34000 | 34050 | 34000 | 194 |
| 601 | 20230719 | 101800 | 2278476250 | 34000 | 34000 | 34050 | 34000 | 246 |
| 602 | 20230719 | 101700 | 2270112050 | 34000 | 34050 | 34050 | 34000 | 39 |
| 603 | 20230719 | 101600 | 2268784500 | 34000 | 34050 | 34100 | 34000 | 217 |
| 604 | 20230719 | 101500 | 2261396800 | 34050 | 34000 | 34050 | 33950 | 1354 |
| 605 | 20230719 | 101400 | 2215351800 | 34050 | 34000 | 34050 | 34000 | 48 |
| 606 | 20230719 | 101300 | 2213718700 | 34000 | 34000 | 34000 | 34000 | 260 |
| 607 | 20230719 | 101200 | 2204878700 | 34000 | 34000 | 34050 | 34000 | 122 |
| 608 | 20230719 | 101100 | 2200728200 | 34000 | 34000 | 34000 | 34000 | 122 |
| 609 | 20230719 | 101000 | 2196580200 | 33950 | 33950 | 34000 | 33950 | 299 |
| 610 | 20230719 | 100900 | 2186421350 | 33950 | 34000 | 34000 | 33950 | 887 |
| 611 | 20230719 | 100800 | 2156265200 | 33950 | 33950 | 33950 | 33900 | 339 |
| 612 | 20230719 | 100700 | 2144758900 | 33950 | 33950 | 33950 | 33900 | 335 |
| 613 | 20230719 | 100600 | 2133396450 | 33950 | 33900 | 34000 | 33900 | 218 |
| 614 | 20230719 | 100500 | 2126004650 | 34000 | 33850 | 34000 | 33850 | 1226 |
| 615 | 20230719 | 100400 | 2084429650 | 33850 | 33850 | 33900 | 33850 | 518 |
| 616 | 20230719 | 100300 | 2066886000 | 33900 | 33850 | 33900 | 33850 | 241 |
| 617 | 20230719 | 100200 | 2058721250 | 33900 | 33850 | 33900 | 33850 | 254 |
| 618 | 20230719 | 100100 | 2050116850 | 33850 | 34000 | 34000 | 33800 | 12159 |
| 619 | 20230719 | 100000 | 1637486650 | 34000 | 34050 | 34050 | 34000 | 398 |
| 620 | 20230719 | 095900 | 1623951700 | 34000 | 34050 | 34050 | 34000 | 122 |
| 621 | 20230719 | 095800 | 1619802900 | 34000 | 34000 | 34050 | 34000 | 60 |
| 622 | 20230719 | 095700 | 1617761350 | 34000 | 34000 | 34050 | 34000 | 219 |
| 623 | 20230719 | 095600 | 1610312400 | 34000 | 34050 | 34050 | 34000 | 388 |
| 624 | 20230719 | 095500 | 1597105250 | 34050 | 34050 | 34050 | 34050 | 1200 |
| 625 | 20230719 | 095400 | 1556245250 | 34050 | 34050 | 34100 | 34050 | 554 |
| 626 | 20230719 | 095300 | 1537371400 | 34100 | 34050 | 34100 | 34050 | 198 |
| 627 | 20230719 | 095200 | 1530626050 | 34050 | 34050 | 34050 | 34000 | 261 |
| 628 | 20230719 | 095100 | 1521741000 | 34050 | 34000 | 34050 | 34000 | 426 |
| 629 | 20230719 | 095000 | 1507239800 | 34050 | 34050 | 34050 | 34000 | 435 |
| 630 | 20230719 | 094900 | 1492437750 | 34000 | 34050 | 34100 | 34000 | 1584 |
| 631 | 20230719 | 094800 | 1438535000 | 34050 | 34100 | 34100 | 34050 | 380 |
| 632 | 20230719 | 094700 | 1425580500 | 34100 | 34050 | 34100 | 34050 | 158 |
| 633 | 20230719 | 094600 | 1420198950 | 34050 | 34100 | 34100 | 34050 | 123 |
| 634 | 20230719 | 094500 | 1416010150 | 34050 | 34050 | 34100 | 34050 | 376 |
| 635 | 20230719 | 094400 | 1403207000 | 34050 | 34050 | 34050 | 34050 | 510 |
| 636 | 20230719 | 094300 | 1385841500 | 34050 | 34050 | 34050 | 34050 | 546 |
| 637 | 20230719 | 094200 | 1367250200 | 34100 | 34050 | 34100 | 34050 | 151 |
| 638 | 20230719 | 094100 | 1362107700 | 34050 | 34050 | 34050 | 34050 | 482 |
| 639 | 20230719 | 094000 | 1345695600 | 34050 | 34050 | 34100 | 34000 | 1747 |
| 640 | 20230719 | 093900 | 1286213900 | 34150 | 34150 | 34150 | 34050 | 1274 |
| 641 | 20230719 | 093800 | 1242772450 | 34150 | 34250 | 34300 | 34150 | 3013 |
| 642 | 20230719 | 093700 | 1139693050 | 34250 | 34300 | 34350 | 34250 | 2156 |
| 643 | 20230719 | 093600 | 1065783200 | 34300 | 34300 | 34300 | 34300 | 176 |
| 644 | 20230719 | 093500 | 1059746400 | 34300 | 34300 | 34300 | 34250 | 229 |
| 645 | 20230719 | 093400 | 1051892450 | 34300 | 34250 | 34300 | 34200 | 2355 |
| 646 | 20230719 | 093300 | 971266400 | 34250 | 34250 | 34250 | 34200 | 42 |
| 647 | 20230719 | 093200 | 969829300 | 34150 | 34150 | 34150 | 34150 | 98 |
| 648 | 20230719 | 093100 | 966482600 | 34150 | 34150 | 34150 | 34150 | 238 |
| 649 | 20230719 | 093000 | 958354900 | 34250 | 34200 | 34250 | 34200 | 1331 |
| 650 | 20230719 | 092900 | 912834600 | 34250 | 34250 | 34250 | 34250 | 467 |
| 651 | 20230719 | 092800 | 896839850 | 34250 | 34250 | 34250 | 34250 | 102 |
| 652 | 20230719 | 092700 | 893346350 | 34300 | 34300 | 34300 | 34250 | 380 |
| 653 | 20230719 | 092600 | 880330350 | 34250 | 34250 | 34250 | 34250 | 134 |
| 654 | 20230719 | 092500 | 875740850 | 34200 | 34300 | 34300 | 34200 | 118 |
| 655 | 20230719 | 092400 | 871700350 | 34300 | 34200 | 34300 | 34200 | 223 |
| 656 | 20230719 | 092300 | 864071750 | 34200 | 34150 | 34300 | 34150 | 203 |
| 657 | 20230719 | 092200 | 857137050 | 34100 | 34150 | 34150 | 34100 | 510 |
| 658 | 20230719 | 092100 | 839745300 | 34200 | 34100 | 34200 | 34100 | 2307 |
| 659 | 20230719 | 092000 | 760904900 | 34050 | 34400 | 34400 | 34050 | 5937 |
| 660 | 20230719 | 091900 | 557873800 | 34350 | 34350 | 34350 | 34350 | 0 |
| 661 | 20230719 | 091800 | 557873800 | 34350 | 34350 | 34350 | 34350 | 32 |
| 662 | 20230719 | 091700 | 556774600 | 34350 | 34300 | 34350 | 34300 | 395 |
| 663 | 20230719 | 091600 | 543217150 | 34350 | 34350 | 34350 | 34350 | 497 |
| 664 | 20230719 | 091500 | 526145200 | 34350 | 34250 | 34350 | 34250 | 947 |
| 665 | 20230719 | 091400 | 493677000 | 34250 | 34250 | 34300 | 34250 | 654 |
| 666 | 20230719 | 091300 | 471254850 | 34250 | 34300 | 34350 | 34250 | 928 |
| 667 | 20230719 | 091200 | 439441750 | 34250 | 34450 | 34450 | 34250 | 2529 |
| 668 | 20230719 | 091100 | 352541200 | 34450 | 34500 | 34500 | 34400 | 664 |
| 669 | 20230719 | 091000 | 329666800 | 34550 | 34500 | 34550 | 34400 | 921 |
| 670 | 20230719 | 090900 | 297931750 | 34500 | 34650 | 34650 | 34500 | 2618 |
| 671 | 20230719 | 090800 | 207462100 | 34700 | 34700 | 34700 | 34650 | 285 |
| 672 | 20230719 | 090700 | 197578600 | 34700 | 34750 | 34750 | 34650 | 173 |
| 673 | 20230719 | 090600 | 191573450 | 34650 | 34600 | 34750 | 34600 | 310 |
| 674 | 20230719 | 090500 | 180834550 | 34600 | 34700 | 34700 | 34600 | 535 |
| 675 | 20230719 | 090400 | 162314850 | 34750 | 34800 | 34850 | 34750 | 441 |
| 676 | 20230719 | 090300 | 146988800 | 34750 | 34950 | 34950 | 34700 | 506 |
| 677 | 20230719 | 090200 | 129385500 | 34950 | 35000 | 35000 | 34850 | 577 |
| 678 | 20230719 | 090100 | 109230750 | 35000 | 35000 | 35150 | 34850 | 1154 |
| 679 | 20230719 | 090000 | 68950450 | 35100 | 35200 | 35300 | 35050 | 1959 |