36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 202800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 3 | 20230719 | 202700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20230719 | 202600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20230719 | 202500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20230719 | 202400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20230719 | 202300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20230719 | 202200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20230719 | 202100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20230719 | 202000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20230719 | 201900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20230719 | 201800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20230719 | 201700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20230719 | 201600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20230719 | 201500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20230719 | 201400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20230719 | 201300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20230719 | 201200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20230719 | 201100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20230719 | 201000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20230719 | 200900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20230719 | 200800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20230719 | 200700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20230719 | 200600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20230719 | 200500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20230719 | 200400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20230719 | 200300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20230719 | 200200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20230719 | 200100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20230719 | 200000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20230719 | 195900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20230719 | 195800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 33 | 20230719 | 195700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20230719 | 195600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20230719 | 195500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20230719 | 195400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20230719 | 195300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20230719 | 195200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20230719 | 195100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20230719 | 195000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20230719 | 194900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20230719 | 194800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20230719 | 194700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20230719 | 194600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20230719 | 194500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20230719 | 194400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20230719 | 194300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20230719 | 194200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20230719 | 194100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20230719 | 194000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20230719 | 193900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20230719 | 193800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20230719 | 193700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20230719 | 193600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20230719 | 193500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20230719 | 193400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20230719 | 193300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20230719 | 193200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20230719 | 193100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20230719 | 193000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20230719 | 192900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20230719 | 192800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 63 | 20230719 | 192700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20230719 | 192600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20230719 | 192500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20230719 | 192400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20230719 | 192300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20230719 | 192200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20230719 | 192100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20230719 | 192000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20230719 | 191900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20230719 | 191800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20230719 | 191700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20230719 | 191600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20230719 | 191500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20230719 | 191400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20230719 | 191300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20230719 | 191200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20230719 | 191100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20230719 | 191000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20230719 | 190900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20230719 | 190800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20230719 | 190700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20230719 | 190600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20230719 | 190500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20230719 | 190400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20230719 | 190300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20230719 | 190200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20230719 | 190100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20230719 | 190000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20230719 | 185900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20230719 | 185800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 93 | 20230719 | 185700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20230719 | 185600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20230719 | 185500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20230719 | 185400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20230719 | 185300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20230719 | 185200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20230719 | 185100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20230719 | 185000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20230719 | 184900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20230719 | 184800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20230719 | 184700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20230719 | 184600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20230719 | 184500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20230719 | 184400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20230719 | 184300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20230719 | 184200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20230719 | 184100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20230719 | 184000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20230719 | 183900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20230719 | 183800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20230719 | 183700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20230719 | 183600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20230719 | 183500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20230719 | 183400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20230719 | 183300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20230719 | 183200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20230719 | 183100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20230719 | 183000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20230719 | 182900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20230719 | 182800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 123 | 20230719 | 182700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20230719 | 182600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20230719 | 182500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20230719 | 182400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20230719 | 182300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20230719 | 182200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20230719 | 182100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20230719 | 182000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20230719 | 181900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20230719 | 181800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20230719 | 181700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20230719 | 181600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20230719 | 181500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20230719 | 181400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20230719 | 181300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20230719 | 181200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20230719 | 181100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20230719 | 181000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20230719 | 180900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20230719 | 180800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20230719 | 180700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20230719 | 180600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20230719 | 180500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20230719 | 180400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20230719 | 180300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20230719 | 180200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20230719 | 180100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20230719 | 180000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20230719 | 175900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20230719 | 175800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 153 | 20230719 | 175700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20230719 | 175600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20230719 | 175500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20230719 | 175400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20230719 | 175300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20230719 | 175200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20230719 | 175100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20230719 | 175000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20230719 | 174900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20230719 | 174800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20230719 | 174700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20230719 | 174600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20230719 | 174500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20230719 | 174400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20230719 | 174300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20230719 | 174200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20230719 | 174100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20230719 | 174000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20230719 | 173900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20230719 | 173800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20230719 | 173700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20230719 | 173600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20230719 | 173500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20230719 | 173400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20230719 | 173300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20230719 | 173200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20230719 | 173100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20230719 | 173000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20230719 | 172900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20230719 | 172800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 183 | 20230719 | 172700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20230719 | 172600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20230719 | 172500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20230719 | 172400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20230719 | 172300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20230719 | 172200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20230719 | 172100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20230719 | 172000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20230719 | 171900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20230719 | 171800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20230719 | 171700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20230719 | 171600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20230719 | 171500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20230719 | 171400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20230719 | 171300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20230719 | 171200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20230719 | 171100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20230719 | 171000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20230719 | 170900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20230719 | 170800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20230719 | 170700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20230719 | 170600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20230719 | 170500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20230719 | 170400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20230719 | 170300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20230719 | 170200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20230719 | 170100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20230719 | 170000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20230719 | 165900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20230719 | 165800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 213 | 20230719 | 165700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20230719 | 165600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20230719 | 165500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20230719 | 165400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20230719 | 165300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20230719 | 165200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20230719 | 165100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20230719 | 165000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20230719 | 164900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20230719 | 164800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20230719 | 164700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20230719 | 164600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20230719 | 164500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20230719 | 164400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20230719 | 164300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20230719 | 164200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20230719 | 164100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20230719 | 164000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20230719 | 163900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20230719 | 163800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20230719 | 163700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20230719 | 163600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20230719 | 163500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20230719 | 163400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20230719 | 163300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20230719 | 163200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20230719 | 163100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20230719 | 163000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20230719 | 162900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20230719 | 162800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 243 | 20230719 | 162700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20230719 | 162600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20230719 | 162500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20230719 | 162400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20230719 | 162300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20230719 | 162200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20230719 | 162100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20230719 | 162000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20230719 | 161900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20230719 | 161800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20230719 | 161700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20230719 | 161600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20230719 | 161500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20230719 | 161400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20230719 | 161300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20230719 | 161200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20230719 | 161100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20230719 | 161000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20230719 | 160900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20230719 | 160800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20230719 | 160700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20230719 | 160600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20230719 | 160500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20230719 | 160400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20230719 | 160300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20230719 | 160200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20230719 | 160100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20230719 | 160000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20230719 | 155900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 272 | 20230719 | 155800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 273 | 20230719 | 155700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 274 | 20230719 | 155600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 275 | 20230719 | 155500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 276 | 20230719 | 155400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 277 | 20230719 | 155300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 278 | 20230719 | 155200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 279 | 20230719 | 155100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 280 | 20230719 | 155000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 281 | 20230719 | 154900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 282 | 20230719 | 154800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 283 | 20230719 | 154700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 284 | 20230719 | 154600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 285 | 20230719 | 154500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 286 | 20230719 | 154400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 287 | 20230719 | 154300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 288 | 20230719 | 154200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 289 | 20230719 | 154100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 290 | 20230719 | 154000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 291 | 20230719 | 153900 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 292 | 20230719 | 153800 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 293 | 20230719 | 153700 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 294 | 20230719 | 153600 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 295 | 20230719 | 153500 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 296 | 20230719 | 153400 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 297 | 20230719 | 153300 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 298 | 20230719 | 153200 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 299 | 20230719 | 153100 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 300 | 20230719 | 153000 | 4141226000 | 35200 | 35200 | 35200 | 35200 | 2578 |
| 301 | 20230719 | 152900 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 302 | 20230719 | 152800 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 303 | 20230719 | 152700 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 304 | 20230719 | 152600 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 305 | 20230719 | 152500 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 306 | 20230719 | 152400 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 307 | 20230719 | 152300 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 308 | 20230719 | 152200 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 309 | 20230719 | 152100 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 310 | 20230719 | 152000 | 4050480400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 311 | 20230719 | 151900 | 4050480400 | 34800 | 34850 | 35100 | 34700 | 903 |
| 312 | 20230719 | 151800 | 4018908450 | 34650 | 35050 | 35100 | 34650 | 796 |
| 313 | 20230719 | 151700 | 3991050600 | 35050 | 35000 | 35050 | 34950 | 215 |
| 314 | 20230719 | 151600 | 3983522150 | 35050 | 35150 | 35150 | 34750 | 672 |
| 315 | 20230719 | 151500 | 3960022150 | 35050 | 35050 | 35250 | 35050 | 760 |
| 316 | 20230719 | 151400 | 3933354100 | 35050 | 35050 | 35100 | 35000 | 452 |
| 317 | 20230719 | 151300 | 3917511850 | 34700 | 34950 | 35100 | 34700 | 950 |
| 318 | 20230719 | 151200 | 3884312400 | 35000 | 34850 | 35000 | 34750 | 306 |
| 319 | 20230719 | 151100 | 3873628750 | 34900 | 34900 | 35050 | 34500 | 457 |
| 320 | 20230719 | 151000 | 3857699550 | 35000 | 35050 | 35100 | 34900 | 367 |
| 321 | 20230719 | 150900 | 3844857550 | 35000 | 34850 | 35150 | 34700 | 340 |
| 322 | 20230719 | 150800 | 3832942000 | 34650 | 35000 | 35150 | 34200 | 1532 |
| 323 | 20230719 | 150700 | 3779656950 | 35000 | 35050 | 35500 | 35000 | 3327 |
| 324 | 20230719 | 150600 | 3662161350 | 35000 | 35100 | 35200 | 34950 | 2256 |
| 325 | 20230719 | 150500 | 3582976950 | 34800 | 34800 | 34800 | 34800 | 0 |
| 326 | 20230719 | 150400 | 3582976950 | 34800 | 34600 | 34800 | 34600 | 534 |
| 327 | 20230719 | 150300 | 3564443000 | 34650 | 34650 | 34700 | 34650 | 379 |
| 328 | 20230719 | 150200 | 3551310550 | 34650 | 34400 | 34750 | 34400 | 337 |
| 329 | 20230719 | 150100 | 3539646350 | 34400 | 34400 | 34550 | 34400 | 105 |
| 330 | 20230719 | 150000 | 3536027600 | 34600 | 34700 | 34700 | 34600 | 98 |
| 331 | 20230719 | 145900 | 3532636700 | 34650 | 34650 | 34700 | 34650 | 751 |
| 332 | 20230719 | 145800 | 3506584850 | 34650 | 34400 | 34650 | 34400 | 1209 |
| 333 | 20230719 | 145700 | 3464913700 | 34350 | 34300 | 34400 | 34300 | 2000 |
| 334 | 20230719 | 145600 | 3396206400 | 34300 | 34200 | 34300 | 34200 | 1134 |
| 335 | 20230719 | 145500 | 3357377250 | 34200 | 34050 | 34200 | 34050 | 211 |
| 336 | 20230719 | 145400 | 3350191650 | 34050 | 34000 | 34050 | 34000 | 651 |
| 337 | 20230719 | 145300 | 3328045550 | 34250 | 34050 | 34250 | 33950 | 547 |
| 338 | 20230719 | 145200 | 3309347150 | 34000 | 34250 | 34250 | 34000 | 756 |
| 339 | 20230719 | 145100 | 3283484800 | 34250 | 34000 | 34250 | 34000 | 916 |
| 340 | 20230719 | 145000 | 3252162150 | 34200 | 34200 | 34200 | 34200 | 14 |
| 341 | 20230719 | 144900 | 3251683350 | 34100 | 34150 | 34200 | 34100 | 247 |
| 342 | 20230719 | 144800 | 3243258450 | 34200 | 34100 | 34200 | 33950 | 1011 |
| 343 | 20230719 | 144700 | 3208859850 | 34150 | 34150 | 34200 | 34150 | 91 |
| 344 | 20230719 | 144600 | 3205751000 | 34150 | 34150 | 34150 | 34150 | 88 |
| 345 | 20230719 | 144500 | 3202745800 | 34100 | 34150 | 34150 | 34100 | 25 |
| 346 | 20230719 | 144400 | 3201892150 | 34200 | 34200 | 34250 | 34200 | 84 |
| 347 | 20230719 | 144300 | 3199018400 | 34150 | 34150 | 34150 | 34100 | 366 |
| 348 | 20230719 | 144200 | 3186532200 | 34150 | 34250 | 34300 | 34150 | 185 |
| 349 | 20230719 | 144100 | 3180199450 | 34300 | 34250 | 34300 | 34250 | 132 |
| 350 | 20230719 | 144000 | 3175676300 | 34250 | 34200 | 34250 | 34200 | 57 |
| 351 | 20230719 | 143900 | 3173725300 | 34250 | 34200 | 34250 | 34050 | 320 |
| 352 | 20230719 | 143800 | 3162807100 | 34200 | 34250 | 34250 | 34200 | 252 |
| 353 | 20230719 | 143700 | 3154186250 | 34150 | 34150 | 34150 | 34150 | 4 |
| 354 | 20230719 | 143600 | 3154049650 | 34000 | 34000 | 34050 | 34000 | 367 |
| 355 | 20230719 | 143500 | 3141569450 | 34000 | 34000 | 34000 | 34000 | 44 |
| 356 | 20230719 | 143400 | 3140073450 | 34000 | 34000 | 34000 | 33950 | 87 |
| 357 | 20230719 | 143300 | 3137118400 | 33950 | 34000 | 34000 | 33950 | 55 |
| 358 | 20230719 | 143200 | 3135249200 | 34000 | 34000 | 34000 | 34000 | 38 |
| 359 | 20230719 | 143100 | 3133957200 | 34000 | 33950 | 34000 | 33950 | 142 |
| 360 | 20230719 | 143000 | 3129134650 | 33950 | 33950 | 33950 | 33900 | 36 |
| 361 | 20230719 | 142900 | 3127912500 | 33950 | 33950 | 33950 | 33950 | 60 |
| 362 | 20230719 | 142800 | 3125875500 | 33950 | 33950 | 33950 | 33950 | 73 |
| 363 | 20230719 | 142700 | 3123397150 | 33950 | 33950 | 33950 | 33950 | 34 |
| 364 | 20230719 | 142600 | 3122242850 | 33950 | 33950 | 33950 | 33950 | 9 |
| 365 | 20230719 | 142500 | 3121937300 | 33950 | 33950 | 33950 | 33950 | 1 |
| 366 | 20230719 | 142400 | 3121903350 | 33950 | 33900 | 33950 | 33850 | 72 |
| 367 | 20230719 | 142300 | 3119464750 | 33950 | 33950 | 34000 | 33950 | 63 |
| 368 | 20230719 | 142200 | 3117325650 | 33950 | 33950 | 33950 | 33950 | 6 |
| 369 | 20230719 | 142100 | 3117121950 | 34000 | 34050 | 34050 | 34000 | 55 |
| 370 | 20230719 | 142000 | 3115250100 | 34050 | 34000 | 34050 | 34000 | 56 |
| 371 | 20230719 | 141900 | 3113343600 | 33900 | 33950 | 33950 | 33900 | 44 |
| 372 | 20230719 | 141800 | 3111851100 | 33900 | 34000 | 34000 | 33900 | 67 |
| 373 | 20230719 | 141700 | 3109577600 | 34000 | 34200 | 34200 | 34000 | 374 |
| 374 | 20230719 | 141600 | 3096846950 | 34200 | 34200 | 34200 | 34200 | 79 |
| 375 | 20230719 | 141500 | 3094145150 | 34200 | 34250 | 34350 | 34200 | 1425 |
| 376 | 20230719 | 141400 | 3045241050 | 34200 | 34000 | 34200 | 34000 | 611 |
| 377 | 20230719 | 141300 | 3024451100 | 33950 | 33950 | 33950 | 33950 | 4 |
| 378 | 20230719 | 141200 | 3024315300 | 34000 | 34000 | 34000 | 34000 | 147 |
| 379 | 20230719 | 141100 | 3019317300 | 34000 | 34000 | 34000 | 34000 | 18 |
| 380 | 20230719 | 141000 | 3018705300 | 33950 | 33950 | 33950 | 33900 | 90 |
| 381 | 20230719 | 140900 | 3015649850 | 33900 | 33900 | 33900 | 33850 | 497 |
| 382 | 20230719 | 140800 | 2998811200 | 33900 | 33850 | 33900 | 33850 | 213 |
| 383 | 20230719 | 140700 | 2991600400 | 33800 | 33800 | 33800 | 33800 | 18 |
| 384 | 20230719 | 140600 | 2990992000 | 33750 | 33800 | 33800 | 33750 | 69 |
| 385 | 20230719 | 140500 | 2988662350 | 33800 | 33800 | 33800 | 33800 | 107 |
| 386 | 20230719 | 140400 | 2985045750 | 33800 | 33800 | 33800 | 33800 | 78 |
| 387 | 20230719 | 140300 | 2982409350 | 33750 | 33750 | 33750 | 33750 | 118 |
| 388 | 20230719 | 140200 | 2978426850 | 33700 | 33750 | 33750 | 33700 | 71 |
| 389 | 20230719 | 140100 | 2976031600 | 33750 | 33800 | 33800 | 33750 | 162 |
| 390 | 20230719 | 140000 | 2970558600 | 33800 | 33800 | 33800 | 33800 | 54 |
| 391 | 20230719 | 135900 | 2968733400 | 33800 | 33800 | 33800 | 33800 | 45 |
| 392 | 20230719 | 135800 | 2967212400 | 33800 | 33650 | 33800 | 33650 | 220 |
| 393 | 20230719 | 135700 | 2959788700 | 33550 | 33550 | 33550 | 33550 | 19 |
| 394 | 20230719 | 135600 | 2959151250 | 33350 | 33400 | 33400 | 33350 | 40 |
| 395 | 20230719 | 135500 | 2957815550 | 33350 | 33650 | 33650 | 33350 | 457 |
| 396 | 20230719 | 135400 | 2942511850 | 33650 | 33450 | 33650 | 33450 | 376 |
| 397 | 20230719 | 135300 | 2929885150 | 33400 | 33300 | 33400 | 33300 | 755 |
| 398 | 20230719 | 135200 | 2904743450 | 33300 | 33300 | 33300 | 33250 | 60 |
| 399 | 20230719 | 135100 | 2902746450 | 33300 | 33300 | 33300 | 33300 | 169 |
| 400 | 20230719 | 135000 | 2897118750 | 33300 | 33250 | 33300 | 33200 | 172 |
| 401 | 20230719 | 134900 | 2891400000 | 33350 | 33200 | 33350 | 33200 | 600 |
| 402 | 20230719 | 134800 | 2871440550 | 33200 | 33200 | 33200 | 33200 | 0 |
| 403 | 20230719 | 134700 | 2871440550 | 33200 | 33100 | 33200 | 33100 | 41 |
| 404 | 20230719 | 134600 | 2870083150 | 33150 | 33350 | 33350 | 33100 | 355 |
| 405 | 20230719 | 134500 | 2858271700 | 33450 | 33500 | 33500 | 33450 | 1858 |
| 406 | 20230719 | 134400 | 2796029400 | 33550 | 33700 | 33700 | 33550 | 96 |
| 407 | 20230719 | 134300 | 2792807400 | 33600 | 33600 | 33600 | 33600 | 176 |
| 408 | 20230719 | 134200 | 2786893800 | 33450 | 33600 | 33600 | 33450 | 287 |
| 409 | 20230719 | 134100 | 2777287650 | 33450 | 33500 | 33600 | 33450 | 153 |
| 410 | 20230719 | 134000 | 2772165100 | 33450 | 33450 | 33450 | 33450 | 0 |
| 411 | 20230719 | 133900 | 2772165100 | 33450 | 33700 | 33700 | 33400 | 148 |
| 412 | 20230719 | 133800 | 2767193250 | 33700 | 33400 | 33700 | 33400 | 300 |
| 413 | 20230719 | 133700 | 2757134450 | 33500 | 33550 | 33600 | 33500 | 44 |
| 414 | 20230719 | 133600 | 2755657650 | 33550 | 33750 | 33750 | 33550 | 75 |
| 415 | 20230719 | 133500 | 2753132300 | 33800 | 33750 | 33800 | 33750 | 52 |
| 416 | 20230719 | 133400 | 2751375250 | 33750 | 33800 | 33800 | 33750 | 41 |
| 417 | 20230719 | 133300 | 2749990100 | 33750 | 33800 | 33800 | 33750 | 256 |
| 418 | 20230719 | 133200 | 2741337900 | 33850 | 33700 | 33850 | 33700 | 79 |
| 419 | 20230719 | 133100 | 2738665450 | 33600 | 33600 | 33600 | 33600 | 1 |
| 420 | 20230719 | 133000 | 2738631850 | 33500 | 33550 | 33550 | 33500 | 252 |
| 421 | 20230719 | 132900 | 2730183150 | 33600 | 33700 | 33700 | 33600 | 76 |
| 422 | 20230719 | 132800 | 2727624750 | 33700 | 33700 | 33700 | 33700 | 44 |
| 423 | 20230719 | 132700 | 2726141950 | 33700 | 33600 | 33700 | 33600 | 220 |
| 424 | 20230719 | 132600 | 2718747950 | 33600 | 33700 | 33700 | 33600 | 53 |
| 425 | 20230719 | 132500 | 2716962800 | 33700 | 33750 | 33800 | 33700 | 169 |
| 426 | 20230719 | 132400 | 2711262550 | 33800 | 33900 | 33900 | 33800 | 92 |
| 427 | 20230719 | 132300 | 2708149950 | 33900 | 34000 | 34000 | 33900 | 52 |
| 428 | 20230719 | 132200 | 2706385550 | 33850 | 34100 | 34150 | 33850 | 626 |
| 429 | 20230719 | 132100 | 2685183000 | 34150 | 34150 | 34150 | 34100 | 32 |
| 430 | 20230719 | 132000 | 2684090950 | 34200 | 34200 | 34250 | 34150 | 43 |
| 431 | 20230719 | 131900 | 2682619800 | 34250 | 34250 | 34350 | 34200 | 640 |
| 432 | 20230719 | 131800 | 2660705300 | 34300 | 34250 | 34300 | 34200 | 103 |
| 433 | 20230719 | 131700 | 2657175450 | 34300 | 34250 | 34300 | 34200 | 348 |
| 434 | 20230719 | 131600 | 2645251000 | 34250 | 34250 | 34300 | 34000 | 209 |
| 435 | 20230719 | 131500 | 2638127650 | 34300 | 34350 | 34350 | 34150 | 109 |
| 436 | 20230719 | 131400 | 2634389200 | 34350 | 34050 | 34350 | 34000 | 486 |
| 437 | 20230719 | 131300 | 2617817450 | 34050 | 34050 | 34050 | 34050 | 26 |
| 438 | 20230719 | 131200 | 2616932150 | 34050 | 34050 | 34050 | 34050 | 25 |
| 439 | 20230719 | 131100 | 2616080900 | 34050 | 34050 | 34050 | 34050 | 38 |
| 440 | 20230719 | 131000 | 2614787000 | 34100 | 34100 | 34100 | 34050 | 63 |
| 441 | 20230719 | 130900 | 2612638850 | 34100 | 34100 | 34100 | 34100 | 33 |
| 442 | 20230719 | 130800 | 2611513550 | 34100 | 34050 | 34100 | 34050 | 52 |
| 443 | 20230719 | 130700 | 2609740400 | 34100 | 34000 | 34100 | 34000 | 355 |
| 444 | 20230719 | 130600 | 2597670100 | 33900 | 33950 | 34000 | 33900 | 265 |
| 445 | 20230719 | 130500 | 2588682450 | 33950 | 33900 | 33950 | 33900 | 49 |
| 446 | 20230719 | 130400 | 2587018950 | 33950 | 33900 | 33950 | 33900 | 27 |
| 447 | 20230719 | 130300 | 2586103050 | 33950 | 33950 | 33950 | 33950 | 31 |
| 448 | 20230719 | 130200 | 2585050600 | 33950 | 34000 | 34000 | 33950 | 53 |
| 449 | 20230719 | 130100 | 2583248700 | 34000 | 34000 | 34000 | 34000 | 1 |
| 450 | 20230719 | 130000 | 2583214700 | 34000 | 34000 | 34000 | 34000 | 2 |
| 451 | 20230719 | 125900 | 2583146700 | 34000 | 34050 | 34050 | 34000 | 204 |
| 452 | 20230719 | 125800 | 2576210650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 453 | 20230719 | 125700 | 2576210650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 454 | 20230719 | 125600 | 2576210650 | 34000 | 34300 | 34350 | 34000 | 244 |
| 455 | 20230719 | 125500 | 2567872200 | 34350 | 34350 | 34350 | 34350 | 0 |
| 456 | 20230719 | 125400 | 2567872200 | 34350 | 34350 | 34350 | 34350 | 18 |
| 457 | 20230719 | 125300 | 2567253900 | 34400 | 34050 | 34400 | 34050 | 105 |
| 458 | 20230719 | 125200 | 2563651700 | 34050 | 33900 | 34050 | 33850 | 607 |
| 459 | 20230719 | 125100 | 2543013600 | 33850 | 33850 | 33850 | 33850 | 48 |
| 460 | 20230719 | 125000 | 2541388800 | 33800 | 34000 | 34000 | 33800 | 102 |
| 461 | 20230719 | 124900 | 2537939650 | 34000 | 34000 | 34000 | 34000 | 113 |
| 462 | 20230719 | 124800 | 2534097650 | 34000 | 34000 | 34000 | 34000 | 122 |
| 463 | 20230719 | 124700 | 2529949650 | 34000 | 34000 | 34000 | 34000 | 0 |
| 464 | 20230719 | 124600 | 2529949650 | 34000 | 34050 | 34050 | 34000 | 157 |
| 465 | 20230719 | 124500 | 2524610500 | 34050 | 34050 | 34050 | 34000 | 243 |
| 466 | 20230719 | 124400 | 2516341950 | 34300 | 34300 | 34300 | 34300 | 6 |
| 467 | 20230719 | 124300 | 2516136150 | 34300 | 34300 | 34300 | 34300 | 1 |
| 468 | 20230719 | 124200 | 2516101850 | 34300 | 34100 | 34300 | 34100 | 144 |
| 469 | 20230719 | 124100 | 2511190250 | 34050 | 34000 | 34050 | 34000 | 439 |
| 470 | 20230719 | 124000 | 2496243900 | 34000 | 33750 | 34000 | 33750 | 2 |
| 471 | 20230719 | 123900 | 2496176150 | 33750 | 33950 | 33950 | 33750 | 9 |
| 472 | 20230719 | 123800 | 2495872200 | 33850 | 33750 | 33850 | 33750 | 68 |
| 473 | 20230719 | 123700 | 2493571500 | 33600 | 33900 | 33900 | 33600 | 819 |
| 474 | 20230719 | 123600 | 2465924750 | 34100 | 34100 | 34100 | 34100 | 134 |
| 475 | 20230719 | 123500 | 2461355350 | 34050 | 34100 | 34100 | 34050 | 82 |
| 476 | 20230719 | 123400 | 2458563200 | 34100 | 34100 | 34200 | 34000 | 810 |
| 477 | 20230719 | 123300 | 2430997900 | 34100 | 34500 | 34500 | 34100 | 268 |
| 478 | 20230719 | 123200 | 2421811100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 479 | 20230719 | 123100 | 2421811100 | 34550 | 34400 | 34550 | 34350 | 162 |
| 480 | 20230719 | 123000 | 2416243450 | 34350 | 34400 | 34450 | 34350 | 219 |
| 481 | 20230719 | 122900 | 2408715800 | 34300 | 34600 | 34600 | 34300 | 154 |
| 482 | 20230719 | 122800 | 2403427200 | 34550 | 34550 | 34650 | 34500 | 894 |
| 483 | 20230719 | 122700 | 2372514400 | 34550 | 34550 | 34550 | 34550 | 30 |
| 484 | 20230719 | 122600 | 2371477900 | 34550 | 34600 | 34600 | 34450 | 208 |
| 485 | 20230719 | 122500 | 2364309950 | 34600 | 34600 | 34600 | 34600 | 1 |
| 486 | 20230719 | 122400 | 2364275350 | 34600 | 34500 | 34650 | 34450 | 89 |
| 487 | 20230719 | 122300 | 2361196700 | 34550 | 34600 | 34600 | 34300 | 83 |
| 488 | 20230719 | 122200 | 2358343450 | 34600 | 34450 | 34650 | 34350 | 1605 |
| 489 | 20230719 | 122100 | 2302824600 | 34500 | 34200 | 34500 | 34200 | 220 |
| 490 | 20230719 | 122000 | 2295278800 | 34200 | 34250 | 34250 | 34200 | 151 |
| 491 | 20230719 | 121900 | 2290113850 | 34200 | 34200 | 34200 | 34200 | 0 |
| 492 | 20230719 | 121800 | 2290113850 | 34200 | 34400 | 34400 | 34200 | 335 |
| 493 | 20230719 | 121700 | 2278644300 | 34400 | 34400 | 34400 | 34400 | 1 |
| 494 | 20230719 | 121600 | 2278609900 | 34400 | 34300 | 34400 | 34250 | 149 |
| 495 | 20230719 | 121500 | 2273504400 | 34200 | 34250 | 34500 | 34200 | 1325 |
| 496 | 20230719 | 121400 | 2227959150 | 34200 | 34500 | 34500 | 34200 | 1582 |
| 497 | 20230719 | 121300 | 2173507100 | 34500 | 34500 | 34650 | 34500 | 128 |
| 498 | 20230719 | 121200 | 2169080150 | 34650 | 34500 | 34650 | 34400 | 812 |
| 499 | 20230719 | 121100 | 2141071300 | 34450 | 34250 | 34450 | 34250 | 2574 |
| 500 | 20230719 | 121000 | 2052581800 | 34100 | 34150 | 34250 | 34100 | 354 |
| 501 | 20230719 | 120900 | 2040491400 | 34200 | 34100 | 34250 | 34100 | 855 |
| 502 | 20230719 | 120800 | 2011288500 | 34100 | 33900 | 34100 | 33850 | 275 |
| 503 | 20230719 | 120700 | 2001969150 | 33900 | 33500 | 34100 | 33500 | 461 |
| 504 | 20230719 | 120600 | 1986344250 | 33900 | 33900 | 33950 | 33450 | 345 |
| 505 | 20230719 | 120500 | 1974752350 | 34100 | 34050 | 34100 | 33900 | 148 |
| 506 | 20230719 | 120400 | 1969729150 | 34100 | 34100 | 34100 | 34100 | 1 |
| 507 | 20230719 | 120300 | 1969695050 | 34100 | 33900 | 34100 | 33900 | 1075 |
| 508 | 20230719 | 120200 | 1933044650 | 34100 | 33850 | 34100 | 33850 | 807 |
| 509 | 20230719 | 120100 | 1905654700 | 33850 | 33850 | 33850 | 33850 | 1 |
| 510 | 20230719 | 120000 | 1905620850 | 33700 | 33900 | 33900 | 33550 | 136 |
| 511 | 20230719 | 115900 | 1901053150 | 33850 | 33450 | 33850 | 33450 | 801 |
| 512 | 20230719 | 115800 | 1873963500 | 33550 | 33450 | 33550 | 33400 | 347 |
| 513 | 20230719 | 115700 | 1862354250 | 33400 | 33800 | 33800 | 33400 | 642 |
| 514 | 20230719 | 115600 | 1840701550 | 33800 | 33600 | 33800 | 33600 | 1027 |
| 515 | 20230719 | 115500 | 1806058550 | 33650 | 33750 | 33750 | 33400 | 163 |
| 516 | 20230719 | 115400 | 1800604300 | 33800 | 33500 | 33800 | 33400 | 1993 |
| 517 | 20230719 | 115300 | 1733542000 | 33500 | 33100 | 33500 | 33100 | 3469 |
| 518 | 20230719 | 115200 | 1618073150 | 33150 | 33000 | 33150 | 32750 | 522 |
| 519 | 20230719 | 115100 | 1600812900 | 33100 | 33200 | 33200 | 32850 | 388 |
| 520 | 20230719 | 115000 | 1588062100 | 33300 | 32550 | 33300 | 32450 | 4653 |
| 521 | 20230719 | 114900 | 1434996450 | 32450 | 32350 | 32450 | 32350 | 137 |
| 522 | 20230719 | 114800 | 1430553100 | 32300 | 32150 | 32300 | 32150 | 578 |
| 523 | 20230719 | 114700 | 1411913700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 524 | 20230719 | 114600 | 1411913700 | 32000 | 32000 | 32000 | 32000 | 90 |
| 525 | 20230719 | 114500 | 1409033700 | 32000 | 32000 | 32000 | 32000 | 248 |
| 526 | 20230719 | 114400 | 1401097700 | 32050 | 32050 | 32050 | 32050 | 3 |
| 527 | 20230719 | 114300 | 1401001550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 528 | 20230719 | 114200 | 1401001550 | 32050 | 32050 | 32050 | 32050 | 32 |
| 529 | 20230719 | 114100 | 1399975950 | 32050 | 32100 | 32100 | 32050 | 5 |
| 530 | 20230719 | 114000 | 1399815500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 531 | 20230719 | 113900 | 1399815500 | 32050 | 32050 | 32050 | 32050 | 134 |
| 532 | 20230719 | 113800 | 1395520800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 533 | 20230719 | 113700 | 1395520800 | 32150 | 32100 | 32150 | 32100 | 2 |
| 534 | 20230719 | 113600 | 1395456550 | 32100 | 32100 | 32100 | 32100 | 0 |
| 535 | 20230719 | 113500 | 1395456550 | 32100 | 32100 | 32100 | 32100 | 105 |
| 536 | 20230719 | 113400 | 1392086050 | 32100 | 32150 | 32150 | 32100 | 134 |
| 537 | 20230719 | 113300 | 1387784600 | 32100 | 32100 | 32100 | 32100 | 29 |
| 538 | 20230719 | 113200 | 1386853700 | 32200 | 32200 | 32200 | 32200 | 4 |
| 539 | 20230719 | 113100 | 1386724900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 540 | 20230719 | 113000 | 1386724900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 541 | 20230719 | 112900 | 1386724900 | 32150 | 32200 | 32200 | 32150 | 141 |
| 542 | 20230719 | 112800 | 1382190850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 543 | 20230719 | 112700 | 1382190850 | 32200 | 32200 | 32200 | 32200 | 8 |
| 544 | 20230719 | 112600 | 1381933250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 545 | 20230719 | 112500 | 1381933250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 546 | 20230719 | 112400 | 1381933250 | 32200 | 32200 | 32200 | 32200 | 1 |
| 547 | 20230719 | 112300 | 1381901050 | 32450 | 32350 | 32450 | 32350 | 5 |
| 548 | 20230719 | 112200 | 1381739000 | 32450 | 32300 | 32450 | 32300 | 7 |
| 549 | 20230719 | 112100 | 1381512400 | 32300 | 32250 | 32300 | 32250 | 7 |
| 550 | 20230719 | 112000 | 1381286400 | 32250 | 32200 | 32250 | 32200 | 286 |
| 551 | 20230719 | 111900 | 1372066450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 552 | 20230719 | 111800 | 1372066450 | 32200 | 32100 | 32200 | 32050 | 135 |
| 553 | 20230719 | 111700 | 1367737950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 554 | 20230719 | 111600 | 1367737950 | 32100 | 32100 | 32100 | 32100 | 26 |
| 555 | 20230719 | 111500 | 1366903350 | 32100 | 32100 | 32100 | 32100 | 1 |
| 556 | 20230719 | 111400 | 1366871250 | 32100 | 32100 | 32100 | 32100 | 114 |
| 557 | 20230719 | 111300 | 1363211850 | 32100 | 32100 | 32100 | 32100 | 0 |
| 558 | 20230719 | 111200 | 1363211850 | 32100 | 32100 | 32100 | 32100 | 164 |
| 559 | 20230719 | 111100 | 1357947450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 560 | 20230719 | 111000 | 1357947450 | 32150 | 32150 | 32150 | 32150 | 5 |
| 561 | 20230719 | 110900 | 1357786700 | 32050 | 32100 | 32100 | 32050 | 134 |
| 562 | 20230719 | 110800 | 1353487750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 563 | 20230719 | 110700 | 1353487750 | 32100 | 32100 | 32100 | 32100 | 0 |
| 564 | 20230719 | 110600 | 1353487750 | 32100 | 32250 | 32250 | 32100 | 428 |
| 565 | 20230719 | 110500 | 1339748650 | 32100 | 32100 | 32100 | 32100 | 12 |
| 566 | 20230719 | 110400 | 1339363450 | 32000 | 31950 | 32000 | 31950 | 573 |
| 567 | 20230719 | 110300 | 1321042650 | 31950 | 32050 | 32050 | 31950 | 2000 |
| 568 | 20230719 | 110200 | 1257105700 | 32050 | 32050 | 32050 | 32050 | 0 |
| 569 | 20230719 | 110100 | 1257105700 | 32050 | 32050 | 32050 | 32050 | 1 |
| 570 | 20230719 | 110000 | 1257073650 | 32000 | 32050 | 32050 | 32000 | 147 |
| 571 | 20230719 | 105900 | 1252365150 | 32000 | 32050 | 32050 | 32000 | 100 |
| 572 | 20230719 | 105800 | 1249164050 | 32100 | 32100 | 32100 | 32100 | 136 |
| 573 | 20230719 | 105700 | 1244798450 | 32050 | 32050 | 32050 | 32050 | 137 |
| 574 | 20230719 | 105600 | 1240407600 | 32050 | 32050 | 32050 | 32050 | 2 |
| 575 | 20230719 | 105500 | 1240343500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 576 | 20230719 | 105400 | 1240343500 | 32000 | 32000 | 32000 | 32000 | 100 |
| 577 | 20230719 | 105300 | 1237143500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 578 | 20230719 | 105200 | 1237143500 | 32100 | 32100 | 32100 | 32100 | 100 |
| 579 | 20230719 | 105100 | 1233933500 | 32100 | 32100 | 32100 | 32100 | 0 |
| 580 | 20230719 | 105000 | 1233933500 | 32100 | 32100 | 32100 | 32100 | 3 |
| 581 | 20230719 | 104900 | 1233837200 | 32000 | 32000 | 32000 | 32000 | 101 |
| 582 | 20230719 | 104800 | 1230605200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 583 | 20230719 | 104700 | 1230605200 | 31900 | 31900 | 31900 | 31900 | 0 |
| 584 | 20230719 | 104600 | 1230605200 | 31900 | 31900 | 31900 | 31900 | 10 |
| 585 | 20230719 | 104500 | 1230286200 | 31900 | 32000 | 32000 | 31900 | 530 |
| 586 | 20230719 | 104400 | 1213354600 | 31950 | 32000 | 32000 | 31950 | 560 |
| 587 | 20230719 | 104300 | 1195451550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 588 | 20230719 | 104200 | 1195451550 | 32050 | 32050 | 32050 | 32050 | 5 |
| 589 | 20230719 | 104100 | 1195291300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 590 | 20230719 | 104000 | 1195291300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 591 | 20230719 | 103900 | 1195291300 | 31950 | 32000 | 32000 | 31950 | 100 |
| 592 | 20230719 | 103800 | 1192094300 | 32150 | 32000 | 32300 | 32000 | 1165 |
| 593 | 20230719 | 103700 | 1154601100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 594 | 20230719 | 103600 | 1154601100 | 32000 | 32000 | 32000 | 32000 | 4 |
| 595 | 20230719 | 103500 | 1154473100 | 31950 | 31950 | 31950 | 31950 | 32 |
| 596 | 20230719 | 103400 | 1153450700 | 31950 | 31950 | 31950 | 31950 | 100 |
| 597 | 20230719 | 103300 | 1150255700 | 32000 | 32000 | 32000 | 32000 | 0 |
| 598 | 20230719 | 103200 | 1150255700 | 32000 | 32000 | 32000 | 32000 | 10 |
| 599 | 20230719 | 103100 | 1149935700 | 31950 | 31950 | 31950 | 31950 | 122 |
| 600 | 20230719 | 103000 | 1146037800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 601 | 20230719 | 102900 | 1146037800 | 32000 | 32100 | 32100 | 32000 | 338 |
| 602 | 20230719 | 102800 | 1135205000 | 32050 | 32050 | 32050 | 32050 | 600 |
| 603 | 20230719 | 102700 | 1115975000 | 32050 | 32400 | 32400 | 32050 | 1501 |
| 604 | 20230719 | 102600 | 1067842600 | 32400 | 32200 | 32400 | 32200 | 11 |
| 605 | 20230719 | 102500 | 1067487150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 606 | 20230719 | 102400 | 1067487150 | 32200 | 32000 | 32200 | 32000 | 120 |
| 607 | 20230719 | 102300 | 1063644250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 608 | 20230719 | 102200 | 1063644250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 609 | 20230719 | 102100 | 1063644250 | 32000 | 31950 | 32200 | 31950 | 34 |
| 610 | 20230719 | 102000 | 1062556200 | 31950 | 31950 | 31950 | 31850 | 165 |
| 611 | 20230719 | 101900 | 1057299700 | 32000 | 32050 | 32050 | 32000 | 129 |
| 612 | 20230719 | 101800 | 1053166700 | 32100 | 32050 | 32150 | 32050 | 479 |
| 613 | 20230719 | 101700 | 1037814600 | 32250 | 32150 | 32250 | 32050 | 237 |
| 614 | 20230719 | 101600 | 1030200250 | 32200 | 32200 | 32200 | 32200 | 147 |
| 615 | 20230719 | 101500 | 1025466850 | 32200 | 32200 | 32200 | 32200 | 30 |
| 616 | 20230719 | 101400 | 1024500850 | 32200 | 32200 | 32200 | 32200 | 0 |
| 617 | 20230719 | 101300 | 1024500850 | 32200 | 32200 | 32200 | 32200 | 79 |
| 618 | 20230719 | 101200 | 1021957050 | 32200 | 32200 | 32200 | 32200 | 86 |
| 619 | 20230719 | 101100 | 1019187850 | 32250 | 32300 | 32350 | 32250 | 438 |
| 620 | 20230719 | 101000 | 1005036850 | 32400 | 32300 | 32400 | 32300 | 38 |
| 621 | 20230719 | 100900 | 1003806650 | 32400 | 32350 | 32400 | 32350 | 101 |
| 622 | 20230719 | 100800 | 1000539250 | 32450 | 32450 | 32450 | 32400 | 94 |
| 623 | 20230719 | 100700 | 997491500 | 32550 | 32400 | 32550 | 32400 | 50 |
| 624 | 20230719 | 100600 | 995871100 | 32450 | 32350 | 32450 | 32350 | 86 |
| 625 | 20230719 | 100500 | 993086250 | 32350 | 32300 | 32350 | 32300 | 12 |
| 626 | 20230719 | 100400 | 992698200 | 32250 | 32300 | 32300 | 32250 | 732 |
| 627 | 20230719 | 100300 | 969066200 | 32300 | 32400 | 32400 | 32300 | 120 |
| 628 | 20230719 | 100200 | 965188650 | 32400 | 32400 | 32400 | 32400 | 46 |
| 629 | 20230719 | 100100 | 963698250 | 32450 | 32250 | 32450 | 32250 | 3 |
| 630 | 20230719 | 100000 | 963601300 | 32400 | 32450 | 32600 | 32400 | 204 |
| 631 | 20230719 | 095900 | 956986950 | 32450 | 32550 | 32550 | 32450 | 618 |
| 632 | 20230719 | 095800 | 936883600 | 32600 | 32600 | 32600 | 32600 | 90 |
| 633 | 20230719 | 095700 | 933949600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 634 | 20230719 | 095600 | 933949600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 635 | 20230719 | 095500 | 933949600 | 32550 | 32550 | 32550 | 32550 | 31 |
| 636 | 20230719 | 095400 | 932940550 | 32600 | 32700 | 32700 | 32600 | 221 |
| 637 | 20230719 | 095300 | 925714450 | 32800 | 32700 | 32800 | 32700 | 118 |
| 638 | 20230719 | 095200 | 921849950 | 32700 | 32650 | 32700 | 32550 | 75 |
| 639 | 20230719 | 095100 | 919400900 | 32550 | 32550 | 32550 | 32550 | 45 |
| 640 | 20230719 | 095000 | 917936150 | 32550 | 32700 | 32700 | 32550 | 340 |
| 641 | 20230719 | 094900 | 906846000 | 32800 | 32850 | 32850 | 32700 | 94 |
| 642 | 20230719 | 094800 | 903760500 | 32900 | 33150 | 33150 | 32900 | 698 |
| 643 | 20230719 | 094700 | 880728700 | 33150 | 33200 | 33200 | 33150 | 421 |
| 644 | 20230719 | 094600 | 866751600 | 33200 | 33250 | 33400 | 33200 | 319 |
| 645 | 20230719 | 094500 | 856155050 | 33250 | 33350 | 33400 | 33250 | 197 |
| 646 | 20230719 | 094400 | 849594800 | 33400 | 33450 | 33450 | 33400 | 415 |
| 647 | 20230719 | 094300 | 835713450 | 33600 | 33500 | 33600 | 33500 | 124 |
| 648 | 20230719 | 094200 | 831558550 | 33600 | 33600 | 33600 | 33600 | 4 |
| 649 | 20230719 | 094100 | 831424150 | 33600 | 33500 | 33600 | 33350 | 396 |
| 650 | 20230719 | 094000 | 818153650 | 33450 | 33400 | 33500 | 33250 | 94 |
| 651 | 20230719 | 093900 | 815021250 | 33400 | 33300 | 33400 | 33300 | 11 |
| 652 | 20230719 | 093800 | 814653950 | 33300 | 33300 | 33400 | 33300 | 115 |
| 653 | 20230719 | 093700 | 810824350 | 33400 | 33300 | 33400 | 33300 | 8 |
| 654 | 20230719 | 093600 | 810557650 | 33300 | 33500 | 33500 | 33300 | 1653 |
| 655 | 20230719 | 093500 | 755352400 | 33500 | 33500 | 33750 | 33500 | 1198 |
| 656 | 20230719 | 093400 | 714974350 | 33400 | 33400 | 33400 | 33400 | 68 |
| 657 | 20230719 | 093300 | 712703150 | 33400 | 33200 | 33400 | 33200 | 712 |
| 658 | 20230719 | 093200 | 688979300 | 33250 | 33250 | 33250 | 33250 | 100 |
| 659 | 20230719 | 093100 | 685654300 | 33300 | 33150 | 33300 | 33150 | 115 |
| 660 | 20230719 | 093000 | 681837400 | 33200 | 33200 | 33200 | 33200 | 2 |
| 661 | 20230719 | 092900 | 681771000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 662 | 20230719 | 092800 | 681771000 | 33150 | 33300 | 33300 | 33150 | 18 |
| 663 | 20230719 | 092700 | 681173250 | 33300 | 33050 | 33300 | 33050 | 71 |
| 664 | 20230719 | 092600 | 678818550 | 33150 | 33150 | 33150 | 33150 | 3 |
| 665 | 20230719 | 092500 | 678719100 | 33150 | 33000 | 33150 | 32950 | 165 |
| 666 | 20230719 | 092400 | 673261100 | 33000 | 33050 | 33100 | 33000 | 55 |
| 667 | 20230719 | 092300 | 671443550 | 32950 | 33350 | 33350 | 32950 | 635 |
| 668 | 20230719 | 092200 | 650366400 | 33200 | 33200 | 33250 | 33200 | 69 |
| 669 | 20230719 | 092100 | 648072900 | 33200 | 33400 | 33550 | 33200 | 453 |
| 670 | 20230719 | 092000 | 632988000 | 33400 | 33400 | 33650 | 33400 | 77 |
| 671 | 20230719 | 091900 | 630415550 | 33700 | 33050 | 33700 | 33050 | 3973 |
| 672 | 20230719 | 091800 | 497709750 | 33050 | 32650 | 33050 | 32600 | 414 |
| 673 | 20230719 | 091700 | 484071350 | 32700 | 32750 | 33100 | 32700 | 376 |
| 674 | 20230719 | 091600 | 471670600 | 33000 | 32800 | 33000 | 32800 | 23 |
| 675 | 20230719 | 091500 | 470915800 | 33000 | 32700 | 33000 | 32700 | 47 |
| 676 | 20230719 | 091400 | 469374300 | 32800 | 33150 | 33150 | 32800 | 110 |
| 677 | 20230719 | 091300 | 465757250 | 33350 | 33400 | 33400 | 32900 | 98 |
| 678 | 20230719 | 091200 | 462511000 | 33400 | 32500 | 33500 | 32500 | 3025 |
| 679 | 20230719 | 091100 | 362623450 | 32500 | 32450 | 32550 | 32450 | 104 |
| 680 | 20230719 | 091000 | 359247350 | 32450 | 32450 | 32450 | 32450 | 66 |
| 681 | 20230719 | 090900 | 357105650 | 32550 | 32450 | 32550 | 32450 | 90 |
| 682 | 20230719 | 090800 | 354177150 | 32450 | 32550 | 32550 | 32300 | 126 |
| 683 | 20230719 | 090700 | 350080150 | 32550 | 32700 | 32900 | 32550 | 746 |
| 684 | 20230719 | 090600 | 325625200 | 32500 | 32600 | 32800 | 32500 | 1061 |
| 685 | 20230719 | 090500 | 290949050 | 32700 | 32500 | 32700 | 32500 | 252 |
| 686 | 20230719 | 090400 | 282738400 | 32500 | 32850 | 32850 | 32050 | 209 |
| 687 | 20230719 | 090300 | 276002950 | 32950 | 33000 | 34800 | 32950 | 4111 |
| 688 | 20230719 | 090200 | 137751650 | 33000 | 31850 | 33400 | 31850 | 1807 |
| 689 | 20230719 | 090100 | 78972500 | 31800 | 31500 | 31800 | 31500 | 1898 |
| 690 | 20230719 | 090000 | 18809250 | 31500 | 31650 | 31650 | 31500 | 596 |