35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 200000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 3 | 20230719 | 195900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230719 | 195800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230719 | 195700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230719 | 195600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230719 | 195500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230719 | 195400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230719 | 195300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230719 | 195200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230719 | 195100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230719 | 195000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230719 | 194900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230719 | 194800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230719 | 194700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230719 | 194600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230719 | 194500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230719 | 194400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230719 | 194300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230719 | 194200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230719 | 194100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230719 | 194000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230719 | 193900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230719 | 193800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230719 | 193700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230719 | 193600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230719 | 193500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230719 | 193400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230719 | 193300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230719 | 193200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230719 | 193100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230719 | 193000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 33 | 20230719 | 192900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230719 | 192800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230719 | 192700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230719 | 192600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230719 | 192500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230719 | 192400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230719 | 192300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230719 | 192200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230719 | 192100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230719 | 192000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230719 | 191900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230719 | 191800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230719 | 191700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230719 | 191600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230719 | 191500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230719 | 191400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230719 | 191300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230719 | 191200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230719 | 191100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230719 | 191000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230719 | 190900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230719 | 190800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230719 | 190700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230719 | 190600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230719 | 190500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230719 | 190400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230719 | 190300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230719 | 190200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230719 | 190100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230719 | 190000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 63 | 20230719 | 185900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230719 | 185800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230719 | 185700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230719 | 185600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230719 | 185500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230719 | 185400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230719 | 185300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230719 | 185200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230719 | 185100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230719 | 185000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230719 | 184900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230719 | 184800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230719 | 184700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230719 | 184600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230719 | 184500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230719 | 184400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230719 | 184300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230719 | 184200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230719 | 184100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230719 | 184000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230719 | 183900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230719 | 183800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230719 | 183700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230719 | 183600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230719 | 183500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230719 | 183400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230719 | 183300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230719 | 183200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230719 | 183100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230719 | 183000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 93 | 20230719 | 182900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230719 | 182800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230719 | 182700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230719 | 182600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230719 | 182500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230719 | 182400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230719 | 182300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230719 | 182200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230719 | 182100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230719 | 182000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230719 | 181900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230719 | 181800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230719 | 181700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230719 | 181600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230719 | 181500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230719 | 181400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230719 | 181300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230719 | 181200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230719 | 181100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230719 | 181000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230719 | 180900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230719 | 180800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230719 | 180700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230719 | 180600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230719 | 180500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230719 | 180400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230719 | 180300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230719 | 180200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230719 | 180100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230719 | 180000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 123 | 20230719 | 175900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230719 | 175800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230719 | 175700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230719 | 175600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230719 | 175500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230719 | 175400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230719 | 175300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230719 | 175200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230719 | 175100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230719 | 175000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230719 | 174900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230719 | 174800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230719 | 174700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230719 | 174600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230719 | 174500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230719 | 174400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230719 | 174300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230719 | 174200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230719 | 174100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230719 | 174000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230719 | 173900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230719 | 173800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230719 | 173700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230719 | 173600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230719 | 173500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230719 | 173400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230719 | 173300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230719 | 173200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230719 | 173100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230719 | 173000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 153 | 20230719 | 172900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230719 | 172800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230719 | 172700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230719 | 172600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230719 | 172500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230719 | 172400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230719 | 172300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230719 | 172200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230719 | 172100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230719 | 172000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230719 | 171900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230719 | 171800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230719 | 171700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230719 | 171600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230719 | 171500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230719 | 171400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230719 | 171300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230719 | 171200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230719 | 171100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230719 | 171000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230719 | 170900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230719 | 170800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230719 | 170700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230719 | 170600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230719 | 170500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230719 | 170400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230719 | 170300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230719 | 170200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230719 | 170100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230719 | 170000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 183 | 20230719 | 165900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230719 | 165800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230719 | 165700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230719 | 165600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230719 | 165500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230719 | 165400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230719 | 165300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230719 | 165200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230719 | 165100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230719 | 165000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230719 | 164900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230719 | 164800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230719 | 164700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230719 | 164600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230719 | 164500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230719 | 164400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230719 | 164300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230719 | 164200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230719 | 164100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230719 | 164000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230719 | 163900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230719 | 163800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230719 | 163700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230719 | 163600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230719 | 163500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230719 | 163400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230719 | 163300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230719 | 163200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230719 | 163100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230719 | 163000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 213 | 20230719 | 162900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230719 | 162800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230719 | 162700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230719 | 162600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230719 | 162500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230719 | 162400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230719 | 162300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230719 | 162200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230719 | 162100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230719 | 162000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230719 | 161900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230719 | 161800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230719 | 161700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230719 | 161600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230719 | 161500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230719 | 161400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230719 | 161300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230719 | 161200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230719 | 161100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230719 | 161000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230719 | 160900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230719 | 160800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230719 | 160700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230719 | 160600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230719 | 160500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230719 | 160400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230719 | 160300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230719 | 160200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230719 | 160100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230719 | 160000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 2761 |
| 243 | 20230719 | 155900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230719 | 155800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230719 | 155700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230719 | 155600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230719 | 155500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20230719 | 155400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230719 | 155300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230719 | 155200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230719 | 155100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230719 | 155000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230719 | 154900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230719 | 154800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230719 | 154700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230719 | 154600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230719 | 154500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230719 | 154400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230719 | 154300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 260 | 20230719 | 154200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20230719 | 154100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 262 | 20230719 | 154000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20230719 | 153900 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 264 | 20230719 | 153800 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 265 | 20230719 | 153700 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230719 | 153600 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230719 | 153500 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230719 | 153400 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230719 | 153300 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230719 | 153200 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230719 | 153100 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230719 | 153000 | 9717092150 | 24700 | 24700 | 24700 | 24700 | 5522 |
| 273 | 20230719 | 152900 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20230719 | 152800 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20230719 | 152700 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20230719 | 152600 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20230719 | 152500 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20230719 | 152400 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20230719 | 152300 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20230719 | 152200 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20230719 | 152100 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20230719 | 152000 | 9648895450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20230719 | 151900 | 9648895450 | 24750 | 24600 | 24750 | 24550 | 370 |
| 284 | 20230719 | 151800 | 9639793250 | 24600 | 24600 | 24600 | 24600 | 16 |
| 285 | 20230719 | 151700 | 9639399650 | 24600 | 24750 | 24750 | 24600 | 287 |
| 286 | 20230719 | 151600 | 9632316800 | 24750 | 24800 | 24800 | 24350 | 1846 |
| 287 | 20230719 | 151500 | 9586848650 | 24800 | 24800 | 24800 | 24700 | 572 |
| 288 | 20230719 | 151400 | 9572666300 | 24700 | 24800 | 24800 | 24500 | 1518 |
| 289 | 20230719 | 151300 | 9535223300 | 24800 | 24800 | 24800 | 24650 | 742 |
| 290 | 20230719 | 151200 | 9516838950 | 24800 | 24750 | 24800 | 24700 | 1302 |
| 291 | 20230719 | 151100 | 9484619450 | 24700 | 24700 | 24800 | 24700 | 617 |
| 292 | 20230719 | 151000 | 9469327400 | 24700 | 24700 | 24800 | 24650 | 919 |
| 293 | 20230719 | 150900 | 9446602550 | 24700 | 24650 | 24700 | 24600 | 694 |
| 294 | 20230719 | 150800 | 9429473700 | 24600 | 24750 | 24800 | 24600 | 2305 |
| 295 | 20230719 | 150700 | 9372653850 | 24750 | 24650 | 24750 | 24650 | 549 |
| 296 | 20230719 | 150600 | 9359095950 | 24700 | 24750 | 24800 | 24700 | 843 |
| 297 | 20230719 | 150500 | 9338231100 | 24750 | 24750 | 24800 | 24750 | 643 |
| 298 | 20230719 | 150400 | 9322304800 | 24700 | 24750 | 24750 | 24700 | 577 |
| 299 | 20230719 | 150300 | 9308027650 | 24750 | 24750 | 24800 | 24750 | 673 |
| 300 | 20230719 | 150200 | 9291355150 | 24750 | 24850 | 24850 | 24750 | 903 |
| 301 | 20230719 | 150100 | 9268961600 | 24850 | 24800 | 24850 | 24800 | 561 |
| 302 | 20230719 | 150000 | 9255043150 | 24800 | 24850 | 24850 | 24750 | 899 |
| 303 | 20230719 | 145900 | 9232733000 | 24800 | 24800 | 24850 | 24600 | 334 |
| 304 | 20230719 | 145800 | 9224450750 | 24800 | 24750 | 24850 | 24750 | 815 |
| 305 | 20230719 | 145700 | 9204230900 | 24750 | 24750 | 24750 | 24700 | 617 |
| 306 | 20230719 | 145600 | 9188964500 | 24750 | 24750 | 24750 | 24700 | 688 |
| 307 | 20230719 | 145500 | 9171936750 | 24750 | 24750 | 24750 | 24750 | 698 |
| 308 | 20230719 | 145400 | 9154661250 | 24750 | 24750 | 24750 | 24700 | 1058 |
| 309 | 20230719 | 145300 | 9128476550 | 24750 | 24700 | 24750 | 24700 | 1766 |
| 310 | 20230719 | 145200 | 9084840550 | 24700 | 24700 | 24700 | 24650 | 410 |
| 311 | 20230719 | 145100 | 9074713600 | 24650 | 24600 | 24650 | 24600 | 504 |
| 312 | 20230719 | 145000 | 9062290800 | 24600 | 24600 | 24650 | 24600 | 589 |
| 313 | 20230719 | 144900 | 9047787750 | 24650 | 24650 | 24650 | 24600 | 308 |
| 314 | 20230719 | 144800 | 9040196750 | 24600 | 24550 | 24650 | 24450 | 911 |
| 315 | 20230719 | 144700 | 9017778200 | 24600 | 24550 | 24600 | 24550 | 465 |
| 316 | 20230719 | 144600 | 9006341100 | 24550 | 24600 | 24600 | 24550 | 274 |
| 317 | 20230719 | 144500 | 8999602700 | 24600 | 24550 | 24600 | 24550 | 423 |
| 318 | 20230719 | 144400 | 8989197400 | 24550 | 24550 | 24600 | 24500 | 412 |
| 319 | 20230719 | 144300 | 8979090500 | 24550 | 24600 | 24600 | 24500 | 432 |
| 320 | 20230719 | 144200 | 8968477750 | 24600 | 24650 | 24650 | 24600 | 447 |
| 321 | 20230719 | 144100 | 8957474600 | 24650 | 24600 | 24650 | 24600 | 351 |
| 322 | 20230719 | 144000 | 8948839900 | 24600 | 24600 | 24650 | 24600 | 361 |
| 323 | 20230719 | 143900 | 8939954600 | 24600 | 24550 | 24600 | 24550 | 255 |
| 324 | 20230719 | 143800 | 8933690700 | 24550 | 24550 | 24650 | 24550 | 340 |
| 325 | 20230719 | 143700 | 8925330850 | 24550 | 24600 | 24600 | 24450 | 239 |
| 326 | 20230719 | 143600 | 8919466950 | 24550 | 24550 | 24550 | 24500 | 524 |
| 327 | 20230719 | 143500 | 8906610050 | 24500 | 24450 | 24500 | 24450 | 225 |
| 328 | 20230719 | 143400 | 8901103700 | 24400 | 24400 | 24400 | 24350 | 249 |
| 329 | 20230719 | 143300 | 8895028600 | 24400 | 24350 | 24400 | 24350 | 251 |
| 330 | 20230719 | 143200 | 8888904700 | 24300 | 24400 | 24400 | 24300 | 389 |
| 331 | 20230719 | 143100 | 8879442550 | 24350 | 24350 | 24350 | 24250 | 894 |
| 332 | 20230719 | 143000 | 8857709800 | 24350 | 24500 | 24500 | 24350 | 780 |
| 333 | 20230719 | 142900 | 8838667100 | 24500 | 24500 | 24500 | 24450 | 597 |
| 334 | 20230719 | 142800 | 8824040650 | 24450 | 24600 | 24650 | 24450 | 1816 |
| 335 | 20230719 | 142700 | 8779441150 | 24600 | 24550 | 24600 | 24550 | 459 |
| 336 | 20230719 | 142600 | 8768154950 | 24550 | 24500 | 24600 | 24500 | 282 |
| 337 | 20230719 | 142500 | 8761229350 | 24500 | 24500 | 24550 | 24500 | 171 |
| 338 | 20230719 | 142400 | 8757033050 | 24450 | 24500 | 24550 | 24450 | 237 |
| 339 | 20230719 | 142300 | 8751217500 | 24500 | 24450 | 24500 | 24450 | 332 |
| 340 | 20230719 | 142200 | 8743088050 | 24450 | 24400 | 24450 | 24400 | 152 |
| 341 | 20230719 | 142100 | 8739371850 | 24400 | 24350 | 24450 | 24350 | 316 |
| 342 | 20230719 | 142000 | 8731657750 | 24350 | 24300 | 24350 | 24300 | 121 |
| 343 | 20230719 | 141900 | 8728715650 | 24300 | 24300 | 24300 | 24300 | 129 |
| 344 | 20230719 | 141800 | 8725580950 | 24300 | 24300 | 24300 | 24250 | 129 |
| 345 | 20230719 | 141700 | 8722446500 | 24250 | 24250 | 24250 | 24250 | 2 |
| 346 | 20230719 | 141600 | 8722398000 | 24350 | 24250 | 24350 | 24250 | 131 |
| 347 | 20230719 | 141500 | 8719213600 | 24350 | 24400 | 24400 | 24350 | 171 |
| 348 | 20230719 | 141400 | 8715049150 | 24200 | 24250 | 24300 | 24200 | 214 |
| 349 | 20230719 | 141300 | 8709860500 | 24250 | 24300 | 24300 | 24250 | 68 |
| 350 | 20230719 | 141200 | 8708208600 | 24300 | 24300 | 24300 | 24300 | 82 |
| 351 | 20230719 | 141100 | 8706216000 | 24300 | 24300 | 24350 | 24300 | 284 |
| 352 | 20230719 | 141000 | 8699310750 | 24400 | 24450 | 24500 | 24400 | 196 |
| 353 | 20230719 | 140900 | 8694523250 | 24450 | 24450 | 24450 | 24450 | 174 |
| 354 | 20230719 | 140800 | 8690268950 | 24450 | 24300 | 24450 | 24300 | 149 |
| 355 | 20230719 | 140700 | 8686636000 | 24250 | 24200 | 24250 | 24200 | 694 |
| 356 | 20230719 | 140600 | 8669806550 | 24250 | 24250 | 24250 | 24250 | 131 |
| 357 | 20230719 | 140500 | 8666629800 | 24250 | 24250 | 24250 | 24200 | 104 |
| 358 | 20230719 | 140400 | 8664108900 | 24250 | 24300 | 24300 | 24250 | 137 |
| 359 | 20230719 | 140300 | 8660786550 | 24300 | 24300 | 24300 | 24300 | 10 |
| 360 | 20230719 | 140200 | 8660543550 | 24200 | 24300 | 24300 | 24200 | 2688 |
| 361 | 20230719 | 140100 | 8595453050 | 24250 | 24450 | 24450 | 24250 | 859 |
| 362 | 20230719 | 140000 | 8574541100 | 24500 | 24550 | 24550 | 24500 | 177 |
| 363 | 20230719 | 135900 | 8570201650 | 24550 | 24550 | 24600 | 24550 | 356 |
| 364 | 20230719 | 135800 | 8561457850 | 24550 | 24600 | 24600 | 24550 | 776 |
| 365 | 20230719 | 135700 | 8542372100 | 24550 | 24550 | 24600 | 24500 | 322 |
| 366 | 20230719 | 135600 | 8534470750 | 24500 | 24550 | 24550 | 24500 | 154 |
| 367 | 20230719 | 135500 | 8530693750 | 24550 | 24500 | 24550 | 24500 | 365 |
| 368 | 20230719 | 135400 | 8521750950 | 24500 | 24600 | 24600 | 24500 | 395 |
| 369 | 20230719 | 135300 | 8512057250 | 24600 | 24550 | 24600 | 24550 | 197 |
| 370 | 20230719 | 135200 | 8507215150 | 24550 | 24500 | 24550 | 24500 | 292 |
| 371 | 20230719 | 135100 | 8500051350 | 24500 | 24550 | 24550 | 24500 | 134 |
| 372 | 20230719 | 135000 | 8496763000 | 24550 | 24600 | 24600 | 24500 | 277 |
| 373 | 20230719 | 134900 | 8489974200 | 24550 | 24550 | 24550 | 24550 | 180 |
| 374 | 20230719 | 134800 | 8485555200 | 24550 | 24550 | 24550 | 24550 | 140 |
| 375 | 20230719 | 134700 | 8482118200 | 24550 | 24550 | 24600 | 24500 | 408 |
| 376 | 20230719 | 134600 | 8472101400 | 24500 | 24600 | 24600 | 24500 | 509 |
| 377 | 20230719 | 134500 | 8459599200 | 24600 | 24550 | 24600 | 24550 | 622 |
| 378 | 20230719 | 134400 | 8444322100 | 24500 | 24350 | 24500 | 24350 | 980 |
| 379 | 20230719 | 134300 | 8420362750 | 24350 | 24300 | 24400 | 24300 | 1219 |
| 380 | 20230719 | 134200 | 8390654100 | 24300 | 24350 | 24350 | 24300 | 141 |
| 381 | 20230719 | 134100 | 8387220850 | 24300 | 24300 | 24350 | 24300 | 406 |
| 382 | 20230719 | 134000 | 8377354550 | 24300 | 24250 | 24300 | 24250 | 557 |
| 383 | 20230719 | 133900 | 8363819650 | 24250 | 24250 | 24250 | 24200 | 1107 |
| 384 | 20230719 | 133800 | 8336975150 | 24250 | 24250 | 24250 | 24250 | 138 |
| 385 | 20230719 | 133700 | 8333628650 | 24300 | 24300 | 24300 | 24300 | 104 |
| 386 | 20230719 | 133600 | 8331101450 | 24300 | 24250 | 24300 | 24250 | 85 |
| 387 | 20230719 | 133500 | 8329036450 | 24300 | 24250 | 24300 | 24250 | 272 |
| 388 | 20230719 | 133400 | 8322429700 | 24250 | 24250 | 24250 | 24250 | 160 |
| 389 | 20230719 | 133300 | 8318549700 | 24200 | 24250 | 24300 | 24100 | 1681 |
| 390 | 20230719 | 133200 | 8277836200 | 24200 | 24200 | 24200 | 24200 | 140 |
| 391 | 20230719 | 133100 | 8274448200 | 24250 | 24150 | 24250 | 24150 | 329 |
| 392 | 20230719 | 133000 | 8266494700 | 24150 | 24150 | 24150 | 24150 | 30 |
| 393 | 20230719 | 132900 | 8265770200 | 24150 | 24050 | 24150 | 24000 | 556 |
| 394 | 20230719 | 132800 | 8252365650 | 24050 | 24000 | 24050 | 23950 | 238 |
| 395 | 20230719 | 132700 | 8246658200 | 24000 | 24000 | 24000 | 24000 | 2 |
| 396 | 20230719 | 132600 | 8246610200 | 23950 | 23950 | 24000 | 23950 | 308 |
| 397 | 20230719 | 132500 | 8239228650 | 24000 | 24050 | 24050 | 24000 | 1371 |
| 398 | 20230719 | 132400 | 8206292500 | 24100 | 24100 | 24150 | 24100 | 148 |
| 399 | 20230719 | 132300 | 8202725000 | 24150 | 24100 | 24150 | 24100 | 293 |
| 400 | 20230719 | 132200 | 8195659950 | 24100 | 24100 | 24100 | 24100 | 2 |
| 401 | 20230719 | 132100 | 8195611750 | 24100 | 24150 | 24150 | 24100 | 526 |
| 402 | 20230719 | 132000 | 8182932300 | 24100 | 24150 | 24150 | 24100 | 171 |
| 403 | 20230719 | 131900 | 8178807450 | 24150 | 24150 | 24150 | 24100 | 15 |
| 404 | 20230719 | 131800 | 8178445550 | 24100 | 24100 | 24100 | 24100 | 515 |
| 405 | 20230719 | 131700 | 8166034050 | 24100 | 24100 | 24150 | 24100 | 192 |
| 406 | 20230719 | 131600 | 8161406400 | 24100 | 24150 | 24150 | 24100 | 510 |
| 407 | 20230719 | 131500 | 8149111900 | 24150 | 24150 | 24200 | 24100 | 127 |
| 408 | 20230719 | 131400 | 8146047450 | 24150 | 24150 | 24150 | 24150 | 31 |
| 409 | 20230719 | 131300 | 8145298800 | 24200 | 24150 | 24200 | 24100 | 209 |
| 410 | 20230719 | 131200 | 8140253150 | 24200 | 24200 | 24200 | 24200 | 62 |
| 411 | 20230719 | 131100 | 8138752750 | 24200 | 24150 | 24200 | 24150 | 50 |
| 412 | 20230719 | 131000 | 8137544750 | 24150 | 24150 | 24150 | 24100 | 282 |
| 413 | 20230719 | 130900 | 8130740500 | 24200 | 24250 | 24250 | 24200 | 96 |
| 414 | 20230719 | 130800 | 8128416850 | 24150 | 24200 | 24200 | 24150 | 77 |
| 415 | 20230719 | 130700 | 8126557150 | 24250 | 24300 | 24300 | 24250 | 121 |
| 416 | 20230719 | 130600 | 8123619700 | 24300 | 24300 | 24300 | 24300 | 10 |
| 417 | 20230719 | 130500 | 8123376700 | 24250 | 24300 | 24300 | 24250 | 72 |
| 418 | 20230719 | 130400 | 8121627600 | 24200 | 24200 | 24200 | 24200 | 30 |
| 419 | 20230719 | 130300 | 8120901600 | 24150 | 24250 | 24250 | 24150 | 670 |
| 420 | 20230719 | 130200 | 8104685900 | 24250 | 24250 | 24300 | 24250 | 143 |
| 421 | 20230719 | 130100 | 8101215500 | 24300 | 24250 | 24300 | 24250 | 47 |
| 422 | 20230719 | 130000 | 8100075700 | 24250 | 24250 | 24250 | 24200 | 833 |
| 423 | 20230719 | 125900 | 8079875950 | 24250 | 24300 | 24300 | 24250 | 264 |
| 424 | 20230719 | 125800 | 8073471900 | 24300 | 24300 | 24300 | 24300 | 166 |
| 425 | 20230719 | 125700 | 8069438100 | 24300 | 24300 | 24300 | 24200 | 399 |
| 426 | 20230719 | 125600 | 8059760350 | 24350 | 24300 | 24350 | 24300 | 117 |
| 427 | 20230719 | 125500 | 8056911750 | 24300 | 24300 | 24300 | 24300 | 67 |
| 428 | 20230719 | 125400 | 8055283650 | 24300 | 24250 | 24300 | 24250 | 66 |
| 429 | 20230719 | 125300 | 8053681250 | 24250 | 24300 | 24300 | 24250 | 344 |
| 430 | 20230719 | 125200 | 8045323700 | 24350 | 24250 | 24350 | 24250 | 61 |
| 431 | 20230719 | 125100 | 8043839200 | 24300 | 24200 | 24300 | 24150 | 3757 |
| 432 | 20230719 | 125000 | 7952730300 | 24200 | 24200 | 24200 | 24150 | 18 |
| 433 | 20230719 | 124900 | 7952295200 | 24200 | 24150 | 24200 | 24150 | 128 |
| 434 | 20230719 | 124800 | 7949198000 | 24050 | 24100 | 24200 | 24050 | 541 |
| 435 | 20230719 | 124700 | 7936139500 | 24100 | 24050 | 24100 | 24050 | 116 |
| 436 | 20230719 | 124600 | 7933345250 | 24000 | 24000 | 24000 | 24000 | 5 |
| 437 | 20230719 | 124500 | 7933225250 | 23950 | 24050 | 24100 | 23900 | 422 |
| 438 | 20230719 | 124400 | 7923107200 | 24100 | 24050 | 24100 | 24050 | 431 |
| 439 | 20230719 | 124300 | 7912727400 | 24050 | 24100 | 24100 | 24050 | 129 |
| 440 | 20230719 | 124200 | 7909621000 | 24100 | 24100 | 24100 | 24100 | 9 |
| 441 | 20230719 | 124100 | 7909404100 | 24050 | 24050 | 24050 | 24050 | 52 |
| 442 | 20230719 | 124000 | 7908153500 | 24050 | 24000 | 24050 | 24000 | 16 |
| 443 | 20230719 | 123900 | 7907769000 | 24000 | 23950 | 24000 | 23900 | 209 |
| 444 | 20230719 | 123800 | 7902765950 | 24000 | 24000 | 24000 | 24000 | 128 |
| 445 | 20230719 | 123700 | 7899693950 | 23950 | 23950 | 23950 | 23950 | 136 |
| 446 | 20230719 | 123600 | 7896436750 | 23950 | 24000 | 24000 | 23950 | 1269 |
| 447 | 20230719 | 123500 | 7865992500 | 24000 | 24050 | 24050 | 24000 | 758 |
| 448 | 20230719 | 123400 | 7847792600 | 24100 | 24050 | 24100 | 24050 | 361 |
| 449 | 20230719 | 123300 | 7839105850 | 24050 | 24100 | 24100 | 24050 | 161 |
| 450 | 20230719 | 123200 | 7835231800 | 24050 | 24100 | 24100 | 24050 | 11 |
| 451 | 20230719 | 123100 | 7834966750 | 24100 | 24050 | 24150 | 24050 | 95 |
| 452 | 20230719 | 123000 | 7832677950 | 24200 | 24150 | 24200 | 24050 | 403 |
| 453 | 20230719 | 122900 | 7822950500 | 24050 | 24050 | 24050 | 24050 | 166 |
| 454 | 20230719 | 122800 | 7818958200 | 24100 | 24150 | 24150 | 24100 | 872 |
| 455 | 20230719 | 122700 | 7797938750 | 24150 | 24200 | 24200 | 24150 | 150 |
| 456 | 20230719 | 122600 | 7794313750 | 24250 | 24250 | 24250 | 24250 | 0 |
| 457 | 20230719 | 122500 | 7794313750 | 24250 | 24250 | 24250 | 24250 | 73 |
| 458 | 20230719 | 122400 | 7792543500 | 24300 | 24200 | 24300 | 24150 | 424 |
| 459 | 20230719 | 122300 | 7782297950 | 24200 | 24250 | 24300 | 24200 | 177 |
| 460 | 20230719 | 122200 | 7778006450 | 24250 | 24250 | 24250 | 24250 | 5 |
| 461 | 20230719 | 122100 | 7777885200 | 24200 | 24150 | 24200 | 24150 | 111 |
| 462 | 20230719 | 122000 | 7775199150 | 24200 | 24250 | 24250 | 24200 | 590 |
| 463 | 20230719 | 121900 | 7760919000 | 24250 | 24300 | 24300 | 24200 | 355 |
| 464 | 20230719 | 121800 | 7752307450 | 24350 | 24300 | 24350 | 24300 | 11 |
| 465 | 20230719 | 121700 | 7752039650 | 24350 | 24300 | 24350 | 24300 | 123 |
| 466 | 20230719 | 121600 | 7749044950 | 24300 | 24300 | 24300 | 24250 | 98 |
| 467 | 20230719 | 121500 | 7746663800 | 24300 | 24300 | 24350 | 24300 | 99 |
| 468 | 20230719 | 121400 | 7744253450 | 24300 | 24350 | 24350 | 24300 | 26 |
| 469 | 20230719 | 121300 | 7743620850 | 24350 | 24300 | 24350 | 24300 | 41 |
| 470 | 20230719 | 121200 | 7742622950 | 24300 | 24300 | 24350 | 24300 | 209 |
| 471 | 20230719 | 121100 | 7737540250 | 24300 | 24300 | 24300 | 24300 | 34 |
| 472 | 20230719 | 121000 | 7736714050 | 24350 | 24300 | 24350 | 24250 | 408 |
| 473 | 20230719 | 120900 | 7726797350 | 24300 | 24300 | 24300 | 24300 | 86 |
| 474 | 20230719 | 120800 | 7724707550 | 24300 | 24350 | 24350 | 24300 | 39 |
| 475 | 20230719 | 120700 | 7723759400 | 24350 | 24300 | 24350 | 24300 | 51 |
| 476 | 20230719 | 120600 | 7722517650 | 24300 | 24300 | 24300 | 24300 | 132 |
| 477 | 20230719 | 120500 | 7719310050 | 24350 | 24300 | 24350 | 24300 | 172 |
| 478 | 20230719 | 120400 | 7715125550 | 24350 | 24350 | 24350 | 24350 | 53 |
| 479 | 20230719 | 120300 | 7713835000 | 24350 | 24300 | 24350 | 24300 | 199 |
| 480 | 20230719 | 120200 | 7708998050 | 24350 | 24300 | 24350 | 24300 | 137 |
| 481 | 20230719 | 120100 | 7705663050 | 24300 | 24300 | 24300 | 24300 | 369 |
| 482 | 20230719 | 120000 | 7696696350 | 24300 | 24250 | 24300 | 24250 | 34 |
| 483 | 20230719 | 115900 | 7695871750 | 24250 | 24250 | 24350 | 24250 | 83 |
| 484 | 20230719 | 115800 | 7693858500 | 24250 | 24300 | 24300 | 24250 | 189 |
| 485 | 20230719 | 115700 | 7689267850 | 24300 | 24250 | 24300 | 24250 | 298 |
| 486 | 20230719 | 115600 | 7682038050 | 24200 | 24200 | 24200 | 24200 | 213 |
| 487 | 20230719 | 115500 | 7676883450 | 24150 | 24100 | 24150 | 24100 | 111 |
| 488 | 20230719 | 115400 | 7674202850 | 24100 | 24000 | 24100 | 24000 | 857 |
| 489 | 20230719 | 115300 | 7653626500 | 24000 | 23950 | 24000 | 23950 | 71 |
| 490 | 20230719 | 115200 | 7651926000 | 23850 | 23900 | 23900 | 23850 | 482 |
| 491 | 20230719 | 115100 | 7640411200 | 23900 | 23950 | 23950 | 23900 | 203 |
| 492 | 20230719 | 115000 | 7635552350 | 23900 | 23900 | 23900 | 23850 | 231 |
| 493 | 20230719 | 114900 | 7630033300 | 23900 | 24000 | 24000 | 23900 | 154 |
| 494 | 20230719 | 114800 | 7626343100 | 24000 | 24000 | 24000 | 23850 | 1034 |
| 495 | 20230719 | 114700 | 7601569650 | 24000 | 24100 | 24100 | 24000 | 164 |
| 496 | 20230719 | 114600 | 7597627400 | 24050 | 24100 | 24100 | 24050 | 474 |
| 497 | 20230719 | 114500 | 7586215700 | 24100 | 24050 | 24200 | 24000 | 4479 |
| 498 | 20230719 | 114400 | 7478639550 | 24100 | 24150 | 24200 | 24100 | 762 |
| 499 | 20230719 | 114300 | 7460245700 | 24200 | 24250 | 24300 | 24100 | 3463 |
| 500 | 20230719 | 114200 | 7376542000 | 24250 | 24250 | 24250 | 24250 | 1139 |
| 501 | 20230719 | 114100 | 7348921250 | 24300 | 24300 | 24300 | 24250 | 162 |
| 502 | 20230719 | 114000 | 7344984750 | 24250 | 24300 | 24300 | 24250 | 232 |
| 503 | 20230719 | 113900 | 7339350150 | 24250 | 24300 | 24300 | 24250 | 885 |
| 504 | 20230719 | 113800 | 7317848500 | 24350 | 24400 | 24400 | 24350 | 280 |
| 505 | 20230719 | 113700 | 7311022700 | 24400 | 24400 | 24450 | 24400 | 38 |
| 506 | 20230719 | 113600 | 7310094750 | 24400 | 24350 | 24400 | 24350 | 4 |
| 507 | 20230719 | 113500 | 7309997200 | 24350 | 24400 | 24450 | 24350 | 374 |
| 508 | 20230719 | 113400 | 7300883650 | 24400 | 24400 | 24400 | 24400 | 103 |
| 509 | 20230719 | 113300 | 7298370450 | 24450 | 24450 | 24450 | 24400 | 1117 |
| 510 | 20230719 | 113200 | 7271059850 | 24500 | 24500 | 24500 | 24450 | 95 |
| 511 | 20230719 | 113100 | 7268732400 | 24500 | 24450 | 24600 | 24450 | 971 |
| 512 | 20230719 | 113000 | 7244957000 | 24450 | 24300 | 24450 | 24300 | 217 |
| 513 | 20230719 | 112900 | 7239662450 | 24250 | 24350 | 24350 | 24250 | 2726 |
| 514 | 20230719 | 112800 | 7173417450 | 24400 | 24400 | 24400 | 24300 | 1108 |
| 515 | 20230719 | 112700 | 7146479350 | 24400 | 24500 | 24600 | 24350 | 2201 |
| 516 | 20230719 | 112600 | 7092757150 | 24600 | 24550 | 24600 | 24500 | 273 |
| 517 | 20230719 | 112500 | 7086066500 | 24500 | 24600 | 24650 | 24500 | 597 |
| 518 | 20230719 | 112400 | 7071389750 | 24600 | 24650 | 24700 | 24600 | 470 |
| 519 | 20230719 | 112300 | 7059804150 | 24700 | 24650 | 24700 | 24650 | 228 |
| 520 | 20230719 | 112200 | 7054180400 | 24700 | 24650 | 24700 | 24650 | 198 |
| 521 | 20230719 | 112100 | 7049290700 | 24650 | 24650 | 24650 | 24650 | 350 |
| 522 | 20230719 | 112000 | 7040663200 | 24700 | 24650 | 24700 | 24650 | 144 |
| 523 | 20230719 | 111900 | 7037106750 | 24750 | 24700 | 24750 | 24650 | 494 |
| 524 | 20230719 | 111800 | 7024902950 | 24650 | 24700 | 24700 | 24650 | 35 |
| 525 | 20230719 | 111700 | 7024039250 | 24750 | 24750 | 24750 | 24750 | 105 |
| 526 | 20230719 | 111600 | 7021440500 | 24750 | 24750 | 24750 | 24750 | 30 |
| 527 | 20230719 | 111500 | 7020698000 | 24750 | 24650 | 24750 | 24650 | 460 |
| 528 | 20230719 | 111400 | 7009358000 | 24650 | 24650 | 24650 | 24600 | 304 |
| 529 | 20230719 | 111300 | 7001864450 | 24600 | 24650 | 24650 | 24600 | 50 |
| 530 | 20230719 | 111200 | 7000632150 | 24650 | 24650 | 24650 | 24600 | 109 |
| 531 | 20230719 | 111100 | 6997946800 | 24650 | 24650 | 24650 | 24600 | 261 |
| 532 | 20230719 | 111000 | 6991515700 | 24500 | 24650 | 24650 | 24500 | 550 |
| 533 | 20230719 | 110900 | 6978034800 | 24650 | 24550 | 24650 | 24500 | 2882 |
| 534 | 20230719 | 110800 | 6907251450 | 24550 | 24600 | 24600 | 24550 | 471 |
| 535 | 20230719 | 110700 | 6895672050 | 24600 | 24700 | 24700 | 24600 | 270 |
| 536 | 20230719 | 110600 | 6889023700 | 24700 | 24750 | 24800 | 24600 | 3674 |
| 537 | 20230719 | 110500 | 6798328900 | 24750 | 24800 | 24800 | 24750 | 2262 |
| 538 | 20230719 | 110400 | 6742250000 | 24850 | 24900 | 24900 | 24800 | 344 |
| 539 | 20230719 | 110300 | 6733709900 | 24900 | 24850 | 24900 | 24800 | 454 |
| 540 | 20230719 | 110200 | 6722425700 | 24800 | 24850 | 24900 | 24800 | 4156 |
| 541 | 20230719 | 110100 | 6619201600 | 24900 | 24950 | 24950 | 24900 | 633 |
| 542 | 20230719 | 110000 | 6603435350 | 24900 | 24950 | 25000 | 24900 | 1171 |
| 543 | 20230719 | 105900 | 6574232700 | 24950 | 25000 | 25000 | 24950 | 1837 |
| 544 | 20230719 | 105800 | 6528398450 | 24950 | 25000 | 25000 | 24950 | 852 |
| 545 | 20230719 | 105700 | 6507126700 | 25000 | 24950 | 25000 | 24950 | 76 |
| 546 | 20230719 | 105600 | 6505229900 | 25000 | 25000 | 25000 | 25000 | 408 |
| 547 | 20230719 | 105500 | 6495029900 | 24950 | 24950 | 24950 | 24900 | 731 |
| 548 | 20230719 | 105400 | 6476797450 | 25000 | 24950 | 25000 | 24950 | 177 |
| 549 | 20230719 | 105300 | 6472377250 | 24950 | 25000 | 25000 | 24950 | 88 |
| 550 | 20230719 | 105200 | 6470179000 | 24950 | 25000 | 25000 | 24950 | 625 |
| 551 | 20230719 | 105100 | 6454585000 | 25000 | 24900 | 25000 | 24900 | 337 |
| 552 | 20230719 | 105000 | 6446180850 | 25000 | 24950 | 25000 | 24850 | 1077 |
| 553 | 20230719 | 104900 | 6419279000 | 24900 | 24900 | 24950 | 24900 | 1042 |
| 554 | 20230719 | 104800 | 6393332200 | 24900 | 24900 | 24900 | 24850 | 305 |
| 555 | 20230719 | 104700 | 6385742500 | 24900 | 24850 | 24900 | 24850 | 110 |
| 556 | 20230719 | 104600 | 6383004000 | 24850 | 24800 | 25000 | 24800 | 481 |
| 557 | 20230719 | 104500 | 6371037300 | 25000 | 24850 | 25000 | 24800 | 239 |
| 558 | 20230719 | 104400 | 6365100600 | 24850 | 25000 | 25000 | 24850 | 1652 |
| 559 | 20230719 | 104300 | 6323888350 | 25000 | 25000 | 25000 | 24950 | 168 |
| 560 | 20230719 | 104200 | 6319693900 | 25000 | 25000 | 25050 | 24950 | 855 |
| 561 | 20230719 | 104100 | 6298300100 | 25000 | 25000 | 25000 | 24950 | 389 |
| 562 | 20230719 | 104000 | 6288590400 | 25000 | 25000 | 25000 | 24950 | 714 |
| 563 | 20230719 | 103900 | 6270746400 | 25000 | 25000 | 25000 | 24950 | 774 |
| 564 | 20230719 | 103800 | 6251410000 | 24950 | 24850 | 24950 | 24850 | 1209 |
| 565 | 20230719 | 103700 | 6221275250 | 24900 | 24900 | 24900 | 24850 | 1524 |
| 566 | 20230719 | 103600 | 6183397850 | 24850 | 24800 | 24850 | 24800 | 620 |
| 567 | 20230719 | 103500 | 6168008700 | 24800 | 24700 | 24800 | 24700 | 721 |
| 568 | 20230719 | 103400 | 6150190600 | 24700 | 24750 | 24800 | 24700 | 322 |
| 569 | 20230719 | 103300 | 6142227550 | 24800 | 24750 | 24800 | 24700 | 207 |
| 570 | 20230719 | 103200 | 6137101950 | 24750 | 24700 | 24750 | 24700 | 405 |
| 571 | 20230719 | 103100 | 6127079400 | 24700 | 24500 | 24700 | 24500 | 2316 |
| 572 | 20230719 | 103000 | 6070012250 | 24450 | 24150 | 24450 | 24100 | 1289 |
| 573 | 20230719 | 102900 | 6038763200 | 24150 | 24300 | 24500 | 24150 | 4194 |
| 574 | 20230719 | 102800 | 5937020450 | 24300 | 24550 | 24550 | 24300 | 2514 |
| 575 | 20230719 | 102700 | 5875596550 | 24600 | 24550 | 24600 | 24550 | 549 |
| 576 | 20230719 | 102600 | 5862118500 | 24550 | 24700 | 24800 | 24550 | 1892 |
| 577 | 20230719 | 102500 | 5815497950 | 24700 | 24850 | 24850 | 24700 | 4557 |
| 578 | 20230719 | 102400 | 5702604650 | 24850 | 24900 | 24950 | 24850 | 849 |
| 579 | 20230719 | 102300 | 5681464600 | 24900 | 24900 | 25000 | 24900 | 227 |
| 580 | 20230719 | 102200 | 5675802150 | 24850 | 25000 | 25000 | 24850 | 797 |
| 581 | 20230719 | 102100 | 5655942250 | 24950 | 25100 | 25100 | 24850 | 1699 |
| 582 | 20230719 | 102000 | 5613581550 | 24900 | 25050 | 25050 | 24900 | 225 |
| 583 | 20230719 | 101900 | 5607956000 | 25100 | 25000 | 25100 | 25000 | 1032 |
| 584 | 20230719 | 101800 | 5582148600 | 25050 | 24850 | 25050 | 24850 | 1061 |
| 585 | 20230719 | 101700 | 5555672500 | 24850 | 24850 | 25000 | 24850 | 488 |
| 586 | 20230719 | 101600 | 5543507750 | 24850 | 24850 | 24950 | 24850 | 423 |
| 587 | 20230719 | 101500 | 5532974400 | 24850 | 24950 | 25000 | 24850 | 565 |
| 588 | 20230719 | 101400 | 5518884600 | 24950 | 24900 | 24950 | 24850 | 514 |
| 589 | 20230719 | 101300 | 5506077850 | 24900 | 24900 | 24900 | 24850 | 430 |
| 590 | 20230719 | 101200 | 5495372900 | 24900 | 24900 | 25000 | 24900 | 700 |
| 591 | 20230719 | 101100 | 5477919700 | 25000 | 25050 | 25050 | 24900 | 1024 |
| 592 | 20230719 | 101000 | 5452340300 | 24900 | 25100 | 25200 | 24900 | 732 |
| 593 | 20230719 | 100900 | 5434037700 | 25200 | 25200 | 25200 | 25150 | 1185 |
| 594 | 20230719 | 100800 | 5404220600 | 25200 | 25250 | 25300 | 25150 | 654 |
| 595 | 20230719 | 100700 | 5387707300 | 25300 | 25300 | 25300 | 25250 | 1851 |
| 596 | 20230719 | 100600 | 5340897600 | 25300 | 25100 | 25300 | 25100 | 1359 |
| 597 | 20230719 | 100500 | 5306609750 | 25150 | 25100 | 25150 | 25100 | 687 |
| 598 | 20230719 | 100400 | 5289343350 | 25050 | 25000 | 25050 | 25000 | 151 |
| 599 | 20230719 | 100300 | 5285565100 | 24950 | 24950 | 25000 | 24850 | 714 |
| 600 | 20230719 | 100200 | 5267750650 | 25000 | 24750 | 25000 | 24750 | 774 |
| 601 | 20230719 | 100100 | 5248527450 | 24650 | 25150 | 25150 | 24650 | 2559 |
| 602 | 20230719 | 100000 | 5184735900 | 25150 | 25300 | 25300 | 25150 | 1739 |
| 603 | 20230719 | 095900 | 5140868200 | 25300 | 25200 | 25300 | 25150 | 1116 |
| 604 | 20230719 | 095800 | 5112712300 | 25200 | 25000 | 25200 | 25000 | 1242 |
| 605 | 20230719 | 095700 | 5081505300 | 25000 | 25000 | 25050 | 24900 | 1334 |
| 606 | 20230719 | 095600 | 5048112700 | 24900 | 25000 | 25000 | 24900 | 1240 |
| 607 | 20230719 | 095500 | 5017121550 | 24950 | 24950 | 25000 | 24900 | 665 |
| 608 | 20230719 | 095400 | 5000515950 | 25000 | 24950 | 25000 | 24900 | 888 |
| 609 | 20230719 | 095300 | 4978350400 | 24950 | 24850 | 25000 | 24800 | 861 |
| 610 | 20230719 | 095200 | 4956865900 | 24850 | 24800 | 24900 | 24750 | 776 |
| 611 | 20230719 | 095100 | 4937603350 | 24850 | 24900 | 24950 | 24800 | 3442 |
| 612 | 20230719 | 095000 | 4851866900 | 24950 | 24750 | 24950 | 24700 | 2861 |
| 613 | 20230719 | 094900 | 4780625700 | 24700 | 24600 | 24750 | 24600 | 2465 |
| 614 | 20230719 | 094800 | 4719809100 | 24600 | 24750 | 24750 | 24400 | 3530 |
| 615 | 20230719 | 094700 | 4633136550 | 24600 | 24900 | 24900 | 24500 | 7366 |
| 616 | 20230719 | 094600 | 4451325350 | 24900 | 25250 | 25250 | 24900 | 4963 |
| 617 | 20230719 | 094500 | 4327455100 | 25100 | 25400 | 25450 | 25100 | 2667 |
| 618 | 20230719 | 094400 | 4260093450 | 25400 | 25350 | 25450 | 25300 | 3530 |
| 619 | 20230719 | 094300 | 4170477350 | 25350 | 25300 | 25500 | 25300 | 6494 |
| 620 | 20230719 | 094200 | 4005393800 | 25300 | 25300 | 25350 | 25150 | 2809 |
| 621 | 20230719 | 094100 | 3934383200 | 25350 | 25250 | 25350 | 25150 | 2330 |
| 622 | 20230719 | 094000 | 3875464550 | 25300 | 25100 | 25300 | 25000 | 3797 |
| 623 | 20230719 | 093900 | 3780098500 | 25100 | 25200 | 25300 | 25050 | 4981 |
| 624 | 20230719 | 093800 | 3654755100 | 25200 | 25150 | 25250 | 25100 | 1874 |
| 625 | 20230719 | 093700 | 3607582750 | 25200 | 25150 | 25300 | 25100 | 3069 |
| 626 | 20230719 | 093600 | 3530234750 | 25200 | 25300 | 25350 | 25000 | 2697 |
| 627 | 20230719 | 093500 | 3462313500 | 25350 | 25050 | 25350 | 24950 | 6655 |
| 628 | 20230719 | 093400 | 3294669600 | 24900 | 24900 | 25000 | 24900 | 8177 |
| 629 | 20230719 | 093300 | 3090494450 | 24950 | 24600 | 24950 | 24600 | 13116 |
| 630 | 20230719 | 093200 | 2765699700 | 24600 | 24500 | 24650 | 24500 | 3300 |
| 631 | 20230719 | 093100 | 2684518950 | 24550 | 24550 | 24600 | 24500 | 2170 |
| 632 | 20230719 | 093000 | 2631237400 | 24550 | 24500 | 24550 | 24400 | 3117 |
| 633 | 20230719 | 092900 | 2554814000 | 24400 | 24350 | 24500 | 24300 | 2829 |
| 634 | 20230719 | 092800 | 2485661350 | 24400 | 24350 | 24400 | 24300 | 1403 |
| 635 | 20230719 | 092700 | 2451477300 | 24350 | 24200 | 24350 | 24200 | 465 |
| 636 | 20230719 | 092600 | 2440218850 | 24250 | 24400 | 24400 | 24250 | 1466 |
| 637 | 20230719 | 092500 | 2404533700 | 24400 | 24350 | 24450 | 24350 | 6683 |
| 638 | 20230719 | 092400 | 2241443950 | 24350 | 24200 | 24350 | 24200 | 2011 |
| 639 | 20230719 | 092300 | 2192552700 | 24200 | 24150 | 24250 | 24100 | 663 |
| 640 | 20230719 | 092200 | 2176509350 | 24150 | 24250 | 24250 | 24100 | 1673 |
| 641 | 20230719 | 092100 | 2136108300 | 24250 | 24100 | 24250 | 24100 | 1900 |
| 642 | 20230719 | 092000 | 2090176150 | 24100 | 24250 | 24250 | 24100 | 1929 |
| 643 | 20230719 | 091900 | 2043642700 | 24250 | 24050 | 24250 | 24050 | 230 |
| 644 | 20230719 | 091800 | 2038091950 | 24050 | 24200 | 24200 | 24000 | 2871 |
| 645 | 20230719 | 091700 | 1969121700 | 24200 | 24000 | 24250 | 24000 | 2009 |
| 646 | 20230719 | 091600 | 1920652950 | 24000 | 23800 | 24100 | 23700 | 2932 |
| 647 | 20230719 | 091500 | 1850760600 | 23950 | 23800 | 24000 | 23700 | 1443 |
| 648 | 20230719 | 091400 | 1816392050 | 23750 | 23900 | 24150 | 23750 | 3470 |
| 649 | 20230719 | 091300 | 1733682100 | 24000 | 23850 | 24100 | 23750 | 2720 |
| 650 | 20230719 | 091200 | 1668708400 | 23850 | 24100 | 24100 | 23850 | 2804 |
| 651 | 20230719 | 091100 | 1601544950 | 24100 | 24000 | 24100 | 23950 | 2262 |
| 652 | 20230719 | 091000 | 1547183650 | 24000 | 24150 | 24250 | 24000 | 5167 |
| 653 | 20230719 | 090900 | 1422518500 | 24150 | 24300 | 24300 | 24100 | 3853 |
| 654 | 20230719 | 090800 | 1329196900 | 24300 | 24450 | 24600 | 24250 | 5759 |
| 655 | 20230719 | 090700 | 1188367450 | 24500 | 24200 | 24500 | 24150 | 5932 |
| 656 | 20230719 | 090600 | 1043905950 | 24100 | 24100 | 24200 | 23950 | 1852 |
| 657 | 20230719 | 090500 | 999233000 | 24100 | 23700 | 24100 | 23650 | 6190 |
| 658 | 20230719 | 090400 | 851892250 | 23700 | 24050 | 24100 | 23700 | 5142 |
| 659 | 20230719 | 090300 | 729385850 | 24050 | 24300 | 24350 | 23950 | 5273 |
| 660 | 20230719 | 090200 | 602146200 | 24200 | 24400 | 24450 | 24000 | 11872 |
| 661 | 20230719 | 090100 | 313934650 | 24400 | 23800 | 24450 | 23800 | 8968 |
| 662 | 20230719 | 090000 | 96606700 | 23800 | 23600 | 23850 | 23600 | 4079 |