34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 194400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 3 | 20230719 | 194300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20230719 | 194200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20230719 | 194100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20230719 | 194000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20230719 | 193900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20230719 | 193800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20230719 | 193700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20230719 | 193600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20230719 | 193500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20230719 | 193400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20230719 | 193300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20230719 | 193200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20230719 | 193100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20230719 | 193000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20230719 | 192900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20230719 | 192800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20230719 | 192700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20230719 | 192600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20230719 | 192500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20230719 | 192400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20230719 | 192300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20230719 | 192200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20230719 | 192100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20230719 | 192000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20230719 | 191900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20230719 | 191800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20230719 | 191700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20230719 | 191600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20230719 | 191500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20230719 | 191400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 33 | 20230719 | 191300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20230719 | 191200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20230719 | 191100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20230719 | 191000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20230719 | 190900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20230719 | 190800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20230719 | 190700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20230719 | 190600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20230719 | 190500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20230719 | 190400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20230719 | 190300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20230719 | 190200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20230719 | 190100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20230719 | 190000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20230719 | 185900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20230719 | 185800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20230719 | 185700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20230719 | 185600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20230719 | 185500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20230719 | 185400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20230719 | 185300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20230719 | 185200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20230719 | 185100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20230719 | 185000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20230719 | 184900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20230719 | 184800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20230719 | 184700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20230719 | 184600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20230719 | 184500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20230719 | 184400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 63 | 20230719 | 184300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20230719 | 184200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20230719 | 184100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20230719 | 184000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20230719 | 183900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20230719 | 183800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20230719 | 183700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20230719 | 183600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20230719 | 183500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20230719 | 183400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20230719 | 183300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20230719 | 183200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20230719 | 183100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20230719 | 183000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20230719 | 182900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20230719 | 182800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20230719 | 182700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20230719 | 182600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20230719 | 182500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20230719 | 182400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20230719 | 182300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20230719 | 182200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20230719 | 182100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20230719 | 182000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20230719 | 181900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20230719 | 181800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20230719 | 181700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20230719 | 181600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20230719 | 181500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20230719 | 181400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 93 | 20230719 | 181300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20230719 | 181200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20230719 | 181100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20230719 | 181000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20230719 | 180900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20230719 | 180800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20230719 | 180700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20230719 | 180600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20230719 | 180500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20230719 | 180400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20230719 | 180300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20230719 | 180200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20230719 | 180100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20230719 | 180000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20230719 | 175900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20230719 | 175800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20230719 | 175700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20230719 | 175600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20230719 | 175500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20230719 | 175400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20230719 | 175300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20230719 | 175200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20230719 | 175100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20230719 | 175000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20230719 | 174900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20230719 | 174800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20230719 | 174700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20230719 | 174600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20230719 | 174500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20230719 | 174400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 123 | 20230719 | 174300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20230719 | 174200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20230719 | 174100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20230719 | 174000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20230719 | 173900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20230719 | 173800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20230719 | 173700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20230719 | 173600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20230719 | 173500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20230719 | 173400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20230719 | 173300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20230719 | 173200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20230719 | 173100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20230719 | 173000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20230719 | 172900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20230719 | 172800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20230719 | 172700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20230719 | 172600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20230719 | 172500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20230719 | 172400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20230719 | 172300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20230719 | 172200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20230719 | 172100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20230719 | 172000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20230719 | 171900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20230719 | 171800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20230719 | 171700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20230719 | 171600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20230719 | 171500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20230719 | 171400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 153 | 20230719 | 171300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20230719 | 171200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20230719 | 171100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20230719 | 171000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20230719 | 170900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20230719 | 170800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20230719 | 170700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20230719 | 170600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20230719 | 170500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20230719 | 170400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20230719 | 170300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20230719 | 170200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20230719 | 170100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20230719 | 170000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20230719 | 165900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20230719 | 165800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20230719 | 165700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20230719 | 165600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20230719 | 165500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20230719 | 165400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20230719 | 165300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20230719 | 165200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20230719 | 165100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20230719 | 165000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20230719 | 164900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20230719 | 164800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20230719 | 164700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20230719 | 164600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20230719 | 164500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20230719 | 164400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 183 | 20230719 | 164300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20230719 | 164200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20230719 | 164100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20230719 | 164000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20230719 | 163900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20230719 | 163800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20230719 | 163700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20230719 | 163600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20230719 | 163500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20230719 | 163400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20230719 | 163300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20230719 | 163200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20230719 | 163100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20230719 | 163000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230719 | 162900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230719 | 162800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230719 | 162700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230719 | 162600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230719 | 162500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230719 | 162400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230719 | 162300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230719 | 162200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230719 | 162100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230719 | 162000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20230719 | 161900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20230719 | 161800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20230719 | 161700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20230719 | 161600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20230719 | 161500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20230719 | 161400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 213 | 20230719 | 161300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20230719 | 161200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20230719 | 161100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20230719 | 161000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20230719 | 160900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20230719 | 160800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20230719 | 160700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20230719 | 160600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20230719 | 160500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20230719 | 160400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20230719 | 160300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20230719 | 160200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20230719 | 160100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20230719 | 160000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20230719 | 155900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20230719 | 155800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20230719 | 155700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20230719 | 155600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20230719 | 155500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20230719 | 155400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20230719 | 155300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20230719 | 155200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20230719 | 155100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20230719 | 155000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20230719 | 154900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20230719 | 154800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20230719 | 154700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20230719 | 154600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20230719 | 154500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20230719 | 154400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 243 | 20230719 | 154300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20230719 | 154200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20230719 | 154100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20230719 | 154000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20230719 | 153900 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20230719 | 153800 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20230719 | 153700 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20230719 | 153600 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20230719 | 153500 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20230719 | 153400 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20230719 | 153300 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20230719 | 153200 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20230719 | 153100 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20230719 | 153000 | 6110813550 | 21950 | 21950 | 21950 | 21950 | 5364 |
| 257 | 20230719 | 152900 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20230719 | 152800 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20230719 | 152700 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20230719 | 152600 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20230719 | 152500 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20230719 | 152400 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20230719 | 152300 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20230719 | 152200 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20230719 | 152100 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20230719 | 152000 | 5993073750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20230719 | 151900 | 5993073750 | 21950 | 21950 | 21950 | 21900 | 785 |
| 268 | 20230719 | 151800 | 5975847400 | 21900 | 21900 | 22000 | 21900 | 2472 |
| 269 | 20230719 | 151700 | 5921504100 | 21950 | 21950 | 21950 | 21900 | 217 |
| 270 | 20230719 | 151600 | 5916742750 | 21950 | 21900 | 21950 | 21850 | 325 |
| 271 | 20230719 | 151500 | 5909632550 | 21950 | 21950 | 21950 | 21850 | 543 |
| 272 | 20230719 | 151400 | 5897753250 | 21850 | 21950 | 22000 | 21850 | 1975 |
| 273 | 20230719 | 151300 | 5854445400 | 21950 | 21950 | 21950 | 21900 | 332 |
| 274 | 20230719 | 151200 | 5847159700 | 21950 | 21950 | 21950 | 21950 | 638 |
| 275 | 20230719 | 151100 | 5833155600 | 21950 | 21950 | 21950 | 21950 | 284 |
| 276 | 20230719 | 151000 | 5826921800 | 21950 | 21950 | 21950 | 21900 | 308 |
| 277 | 20230719 | 150900 | 5820168100 | 21950 | 21950 | 21950 | 21900 | 499 |
| 278 | 20230719 | 150800 | 5809221600 | 21950 | 21950 | 21950 | 21900 | 242 |
| 279 | 20230719 | 150700 | 5803909800 | 21950 | 21950 | 22000 | 21950 | 1713 |
| 280 | 20230719 | 150600 | 5766308050 | 21950 | 21950 | 22000 | 21900 | 723 |
| 281 | 20230719 | 150500 | 5750450300 | 22000 | 21950 | 22000 | 21900 | 1309 |
| 282 | 20230719 | 150400 | 5721762700 | 21950 | 21950 | 21950 | 21900 | 2135 |
| 283 | 20230719 | 150300 | 5674921900 | 21950 | 21950 | 21950 | 21900 | 828 |
| 284 | 20230719 | 150200 | 5656772900 | 21950 | 21950 | 21950 | 21900 | 1213 |
| 285 | 20230719 | 150100 | 5630148100 | 21950 | 21900 | 21950 | 21850 | 1018 |
| 286 | 20230719 | 150000 | 5607848750 | 21900 | 21900 | 21900 | 21900 | 136 |
| 287 | 20230719 | 145900 | 5604870350 | 21900 | 21900 | 21900 | 21850 | 246 |
| 288 | 20230719 | 145800 | 5599485600 | 21900 | 21850 | 21900 | 21800 | 594 |
| 289 | 20230719 | 145700 | 5586511600 | 21800 | 21850 | 21850 | 21800 | 425 |
| 290 | 20230719 | 145600 | 5577235200 | 21800 | 21900 | 21950 | 21800 | 1741 |
| 291 | 20230719 | 145500 | 5539149450 | 21900 | 21950 | 21950 | 21900 | 254 |
| 292 | 20230719 | 145400 | 5533582450 | 21950 | 21950 | 21950 | 21950 | 130 |
| 293 | 20230719 | 145300 | 5530728950 | 21950 | 21950 | 21950 | 21900 | 411 |
| 294 | 20230719 | 145200 | 5521720500 | 21900 | 21900 | 21950 | 21900 | 531 |
| 295 | 20230719 | 145100 | 5510088200 | 21900 | 21900 | 21900 | 21850 | 181 |
| 296 | 20230719 | 145000 | 5506125250 | 21900 | 21900 | 21900 | 21850 | 140 |
| 297 | 20230719 | 144900 | 5503059300 | 21900 | 21900 | 21900 | 21800 | 1037 |
| 298 | 20230719 | 144800 | 5480419050 | 21850 | 21900 | 21900 | 21800 | 1520 |
| 299 | 20230719 | 144700 | 5447207050 | 21850 | 21900 | 21900 | 21850 | 929 |
| 300 | 20230719 | 144600 | 5426878300 | 21900 | 21950 | 21950 | 21850 | 781 |
| 301 | 20230719 | 144500 | 5409776700 | 21900 | 21950 | 21950 | 21900 | 205 |
| 302 | 20230719 | 144400 | 5405279500 | 21950 | 21950 | 21950 | 21850 | 971 |
| 303 | 20230719 | 144300 | 5384007150 | 21950 | 22000 | 22000 | 21950 | 1256 |
| 304 | 20230719 | 144200 | 5356426150 | 22000 | 21950 | 22000 | 21950 | 1244 |
| 305 | 20230719 | 144100 | 5329112000 | 21950 | 21950 | 21950 | 21950 | 326 |
| 306 | 20230719 | 144000 | 5321956300 | 21950 | 21950 | 21950 | 21900 | 357 |
| 307 | 20230719 | 143900 | 5314123650 | 21950 | 21950 | 21950 | 21900 | 398 |
| 308 | 20230719 | 143800 | 5305397300 | 21950 | 21950 | 21950 | 21900 | 513 |
| 309 | 20230719 | 143700 | 5294149450 | 21950 | 21950 | 21950 | 21900 | 340 |
| 310 | 20230719 | 143600 | 5286687750 | 21950 | 21900 | 21950 | 21900 | 276 |
| 311 | 20230719 | 143500 | 5280641850 | 21900 | 21950 | 21950 | 21900 | 202 |
| 312 | 20230719 | 143400 | 5276212100 | 21950 | 21900 | 21950 | 21900 | 952 |
| 313 | 20230719 | 143300 | 5255360900 | 21950 | 21950 | 21950 | 21950 | 195 |
| 314 | 20230719 | 143200 | 5251080650 | 21950 | 21950 | 21950 | 21900 | 391 |
| 315 | 20230719 | 143100 | 5242506650 | 21950 | 21900 | 21950 | 21900 | 212 |
| 316 | 20230719 | 143000 | 5237854950 | 21950 | 21950 | 21950 | 21900 | 684 |
| 317 | 20230719 | 142900 | 5222871200 | 21950 | 21900 | 21950 | 21900 | 520 |
| 318 | 20230719 | 142800 | 5211482800 | 21900 | 21900 | 21900 | 21850 | 1293 |
| 319 | 20230719 | 142700 | 5183216100 | 21900 | 21900 | 21900 | 21850 | 328 |
| 320 | 20230719 | 142600 | 5176038400 | 21900 | 21900 | 21900 | 21900 | 289 |
| 321 | 20230719 | 142500 | 5169709300 | 21900 | 21900 | 21950 | 21850 | 926 |
| 322 | 20230719 | 142400 | 5149425450 | 21900 | 21900 | 21900 | 21850 | 212 |
| 323 | 20230719 | 142300 | 5144785550 | 21900 | 21900 | 21900 | 21850 | 309 |
| 324 | 20230719 | 142200 | 5138018700 | 21850 | 21900 | 21900 | 21850 | 459 |
| 325 | 20230719 | 142100 | 5127979400 | 21900 | 21850 | 21900 | 21850 | 217 |
| 326 | 20230719 | 142000 | 5123231350 | 21900 | 21900 | 21900 | 21850 | 1184 |
| 327 | 20230719 | 141900 | 5097344450 | 21900 | 21900 | 21900 | 21850 | 870 |
| 328 | 20230719 | 141800 | 5078307050 | 21900 | 21900 | 21900 | 21850 | 609 |
| 329 | 20230719 | 141700 | 5064986550 | 21900 | 21850 | 21900 | 21850 | 285 |
| 330 | 20230719 | 141600 | 5058748100 | 21850 | 21900 | 21950 | 21850 | 698 |
| 331 | 20230719 | 141500 | 5043469500 | 21900 | 21950 | 21950 | 21800 | 1287 |
| 332 | 20230719 | 141400 | 5015342500 | 21950 | 22000 | 22000 | 21900 | 983 |
| 333 | 20230719 | 141300 | 4993790050 | 22000 | 22000 | 22050 | 21950 | 6612 |
| 334 | 20230719 | 141200 | 4848326050 | 22000 | 21900 | 22000 | 21900 | 2706 |
| 335 | 20230719 | 141100 | 4788867600 | 21900 | 21950 | 22000 | 21900 | 1530 |
| 336 | 20230719 | 141000 | 4755295850 | 21950 | 22000 | 22000 | 21900 | 899 |
| 337 | 20230719 | 140900 | 4735561400 | 22000 | 22000 | 22000 | 21950 | 1786 |
| 338 | 20230719 | 140800 | 4696275800 | 22000 | 21900 | 22000 | 21900 | 8322 |
| 339 | 20230719 | 140700 | 4513530400 | 21950 | 21900 | 21950 | 21850 | 1562 |
| 340 | 20230719 | 140600 | 4479300000 | 21900 | 21850 | 21900 | 21850 | 2287 |
| 341 | 20230719 | 140500 | 4429218300 | 21850 | 21800 | 21850 | 21750 | 2419 |
| 342 | 20230719 | 140400 | 4376412250 | 21800 | 21800 | 21850 | 21800 | 707 |
| 343 | 20230719 | 140300 | 4360992300 | 21800 | 21850 | 21850 | 21800 | 1053 |
| 344 | 20230719 | 140200 | 4338033200 | 21850 | 21800 | 21850 | 21750 | 465 |
| 345 | 20230719 | 140100 | 4327896150 | 21800 | 21800 | 21850 | 21800 | 444 |
| 346 | 20230719 | 140000 | 4318206850 | 21850 | 21800 | 21850 | 21750 | 481 |
| 347 | 20230719 | 135900 | 4307715850 | 21900 | 21850 | 21900 | 21850 | 1315 |
| 348 | 20230719 | 135800 | 4278971700 | 21850 | 21750 | 21850 | 21750 | 2025 |
| 349 | 20230719 | 135700 | 4234821850 | 21750 | 21800 | 21800 | 21750 | 284 |
| 350 | 20230719 | 135600 | 4228643000 | 21800 | 21850 | 21850 | 21750 | 324 |
| 351 | 20230719 | 135500 | 4221587250 | 21850 | 21850 | 21850 | 21750 | 2044 |
| 352 | 20230719 | 135400 | 4177075850 | 21850 | 21800 | 21850 | 21800 | 2241 |
| 353 | 20230719 | 135300 | 4128119850 | 21850 | 21750 | 21850 | 21750 | 5597 |
| 354 | 20230719 | 135200 | 4006142950 | 21700 | 21700 | 21750 | 21700 | 92 |
| 355 | 20230719 | 135100 | 4004144250 | 21700 | 21700 | 21700 | 21700 | 245 |
| 356 | 20230719 | 135000 | 3998827750 | 21700 | 21700 | 21700 | 21700 | 144 |
| 357 | 20230719 | 134900 | 3995702950 | 21700 | 21700 | 21700 | 21700 | 53 |
| 358 | 20230719 | 134800 | 3994552850 | 21700 | 21650 | 21700 | 21650 | 341 |
| 359 | 20230719 | 134700 | 3987163650 | 21650 | 21700 | 21700 | 21550 | 622 |
| 360 | 20230719 | 134600 | 3973716450 | 21700 | 21650 | 21700 | 21650 | 189 |
| 361 | 20230719 | 134500 | 3969616400 | 21650 | 21700 | 21700 | 21650 | 292 |
| 362 | 20230719 | 134400 | 3963280700 | 21700 | 21700 | 21700 | 21700 | 188 |
| 363 | 20230719 | 134300 | 3959201100 | 21700 | 21650 | 21700 | 21650 | 372 |
| 364 | 20230719 | 134200 | 3951139200 | 21700 | 21700 | 21700 | 21600 | 551 |
| 365 | 20230719 | 134100 | 3939218150 | 21700 | 21700 | 21700 | 21650 | 150 |
| 366 | 20230719 | 134000 | 3935963400 | 21600 | 21700 | 21700 | 21600 | 349 |
| 367 | 20230719 | 133900 | 3928391550 | 21650 | 21650 | 21650 | 21550 | 346 |
| 368 | 20230719 | 133800 | 3920900850 | 21550 | 21650 | 21650 | 21550 | 362 |
| 369 | 20230719 | 133700 | 3913077150 | 21650 | 21550 | 21650 | 21550 | 154 |
| 370 | 20230719 | 133600 | 3909743350 | 21550 | 21500 | 21550 | 21500 | 192 |
| 371 | 20230719 | 133500 | 3905612050 | 21500 | 21500 | 21500 | 21500 | 2 |
| 372 | 20230719 | 133400 | 3905569050 | 21450 | 21450 | 21450 | 21450 | 13 |
| 373 | 20230719 | 133300 | 3905290200 | 21500 | 21500 | 21500 | 21500 | 90 |
| 374 | 20230719 | 133200 | 3903355200 | 21450 | 21500 | 21500 | 21450 | 118 |
| 375 | 20230719 | 133100 | 3900823250 | 21500 | 21500 | 21500 | 21500 | 28 |
| 376 | 20230719 | 133000 | 3900221250 | 21500 | 21500 | 21500 | 21500 | 158 |
| 377 | 20230719 | 132900 | 3896824250 | 21500 | 21500 | 21500 | 21500 | 4 |
| 378 | 20230719 | 132800 | 3896738250 | 21450 | 21450 | 21450 | 21450 | 754 |
| 379 | 20230719 | 132700 | 3880564950 | 21450 | 21500 | 21550 | 21450 | 507 |
| 380 | 20230719 | 132600 | 3869664200 | 21550 | 21550 | 21550 | 21550 | 242 |
| 381 | 20230719 | 132500 | 3864449100 | 21600 | 21600 | 21600 | 21600 | 11 |
| 382 | 20230719 | 132400 | 3864211500 | 21600 | 21600 | 21600 | 21600 | 624 |
| 383 | 20230719 | 132300 | 3850733100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 384 | 20230719 | 132200 | 3850733100 | 21550 | 21550 | 21550 | 21550 | 46 |
| 385 | 20230719 | 132100 | 3849741800 | 21550 | 21600 | 21600 | 21550 | 370 |
| 386 | 20230719 | 132000 | 3841763300 | 21600 | 21600 | 21600 | 21600 | 212 |
| 387 | 20230719 | 131900 | 3837184100 | 21550 | 21500 | 21550 | 21500 | 192 |
| 388 | 20230719 | 131800 | 3833055850 | 21500 | 21550 | 21550 | 21500 | 1139 |
| 389 | 20230719 | 131700 | 3808547050 | 21550 | 21550 | 21550 | 21550 | 202 |
| 390 | 20230719 | 131600 | 3804193950 | 21550 | 21550 | 21550 | 21550 | 49 |
| 391 | 20230719 | 131500 | 3803138000 | 21600 | 21600 | 21600 | 21600 | 53 |
| 392 | 20230719 | 131400 | 3801993200 | 21600 | 21600 | 21600 | 21600 | 511 |
| 393 | 20230719 | 131300 | 3790955600 | 21600 | 21600 | 21600 | 21600 | 21 |
| 394 | 20230719 | 131200 | 3790502000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 395 | 20230719 | 131100 | 3790502000 | 21550 | 21550 | 21550 | 21550 | 401 |
| 396 | 20230719 | 131000 | 3781860450 | 21600 | 21650 | 21650 | 21600 | 3737 |
| 397 | 20230719 | 130900 | 3701074500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 398 | 20230719 | 130800 | 3701074500 | 21650 | 21650 | 21650 | 21650 | 41 |
| 399 | 20230719 | 130700 | 3700186850 | 21700 | 21700 | 21700 | 21700 | 13 |
| 400 | 20230719 | 130600 | 3699904750 | 21650 | 21700 | 21700 | 21650 | 443 |
| 401 | 20230719 | 130500 | 3690293850 | 21700 | 21650 | 21700 | 21650 | 700 |
| 402 | 20230719 | 130400 | 3675113850 | 21650 | 21700 | 21700 | 21650 | 1789 |
| 403 | 20230719 | 130300 | 3636293250 | 21750 | 21750 | 21750 | 21750 | 24 |
| 404 | 20230719 | 130200 | 3635771250 | 21750 | 21700 | 21750 | 21700 | 74 |
| 405 | 20230719 | 130100 | 3634161800 | 21700 | 21700 | 21700 | 21700 | 17 |
| 406 | 20230719 | 130000 | 3633792900 | 21700 | 21750 | 21750 | 21700 | 132 |
| 407 | 20230719 | 125900 | 3630923450 | 21750 | 21700 | 21750 | 21700 | 317 |
| 408 | 20230719 | 125800 | 3624029350 | 21800 | 21700 | 21800 | 21700 | 115 |
| 409 | 20230719 | 125700 | 3621532750 | 21700 | 21750 | 21800 | 21700 | 251 |
| 410 | 20230719 | 125600 | 3616075200 | 21750 | 21850 | 21850 | 21750 | 147 |
| 411 | 20230719 | 125500 | 3612871000 | 21850 | 21800 | 21850 | 21750 | 917 |
| 412 | 20230719 | 125400 | 3592888650 | 21800 | 21800 | 21800 | 21750 | 1504 |
| 413 | 20230719 | 125300 | 3560102700 | 21750 | 21800 | 21800 | 21750 | 426 |
| 414 | 20230719 | 125200 | 3550836950 | 21800 | 21750 | 21800 | 21750 | 2358 |
| 415 | 20230719 | 125100 | 3499506050 | 21750 | 21700 | 21750 | 21700 | 1645 |
| 416 | 20230719 | 125000 | 3463734750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 417 | 20230719 | 124900 | 3463734750 | 21700 | 21650 | 21700 | 21650 | 1778 |
| 418 | 20230719 | 124800 | 3425153500 | 21650 | 21700 | 21700 | 21650 | 1421 |
| 419 | 20230719 | 124700 | 3394341600 | 21700 | 21700 | 21700 | 21700 | 25 |
| 420 | 20230719 | 124600 | 3393799100 | 21650 | 21650 | 21650 | 21650 | 20 |
| 421 | 20230719 | 124500 | 3393366100 | 21650 | 21650 | 21650 | 21650 | 11 |
| 422 | 20230719 | 124400 | 3393127950 | 21650 | 21650 | 21650 | 21650 | 50 |
| 423 | 20230719 | 124300 | 3392045450 | 21700 | 21700 | 21700 | 21650 | 791 |
| 424 | 20230719 | 124200 | 3374887950 | 21700 | 21750 | 21750 | 21700 | 184 |
| 425 | 20230719 | 124100 | 3370892250 | 21750 | 21750 | 21750 | 21700 | 539 |
| 426 | 20230719 | 124000 | 3359169500 | 21750 | 21650 | 21750 | 21650 | 469 |
| 427 | 20230719 | 123900 | 3348969250 | 21700 | 21750 | 21750 | 21650 | 565 |
| 428 | 20230719 | 123800 | 3336724800 | 21750 | 21800 | 21800 | 21700 | 1743 |
| 429 | 20230719 | 123700 | 3298802100 | 21800 | 21550 | 21800 | 21550 | 10624 |
| 430 | 20230719 | 123600 | 3068743950 | 21500 | 21550 | 21550 | 21500 | 704 |
| 431 | 20230719 | 123500 | 3053577750 | 21550 | 21500 | 21550 | 21500 | 427 |
| 432 | 20230719 | 123400 | 3044396000 | 21500 | 21500 | 21500 | 21500 | 103 |
| 433 | 20230719 | 123300 | 3042181500 | 21500 | 21450 | 21500 | 21450 | 51 |
| 434 | 20230719 | 123200 | 3041087500 | 21500 | 21500 | 21500 | 21450 | 361 |
| 435 | 20230719 | 123100 | 3033326800 | 21550 | 21500 | 21550 | 21500 | 214 |
| 436 | 20230719 | 123000 | 3028724600 | 21550 | 21550 | 21550 | 21550 | 6 |
| 437 | 20230719 | 122900 | 3028595300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 438 | 20230719 | 122800 | 3028595300 | 21550 | 21550 | 21550 | 21550 | 46 |
| 439 | 20230719 | 122700 | 3027604000 | 21550 | 21450 | 21550 | 21450 | 834 |
| 440 | 20230719 | 122600 | 3009712650 | 21550 | 21450 | 21550 | 21450 | 195 |
| 441 | 20230719 | 122500 | 3005524900 | 21500 | 21500 | 21500 | 21500 | 0 |
| 442 | 20230719 | 122400 | 3005524900 | 21500 | 21500 | 21500 | 21500 | 13 |
| 443 | 20230719 | 122300 | 3005245400 | 21500 | 21500 | 21550 | 21450 | 483 |
| 444 | 20230719 | 122200 | 2994865650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 445 | 20230719 | 122100 | 2994865650 | 21550 | 21500 | 21550 | 21500 | 41 |
| 446 | 20230719 | 122000 | 2993982600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 447 | 20230719 | 121900 | 2993982600 | 21550 | 21550 | 21550 | 21550 | 65 |
| 448 | 20230719 | 121800 | 2992581850 | 21550 | 21550 | 21550 | 21550 | 98 |
| 449 | 20230719 | 121700 | 2990469950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 450 | 20230719 | 121600 | 2990469950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 451 | 20230719 | 121500 | 2990448400 | 21450 | 21500 | 21500 | 21450 | 53 |
| 452 | 20230719 | 121400 | 2989310450 | 21500 | 21500 | 21550 | 21500 | 379 |
| 453 | 20230719 | 121300 | 2981161250 | 21550 | 21550 | 21550 | 21550 | 1 |
| 454 | 20230719 | 121200 | 2981139700 | 21450 | 21450 | 21450 | 21450 | 0 |
| 455 | 20230719 | 121100 | 2981139700 | 21450 | 21450 | 21450 | 21450 | 121 |
| 456 | 20230719 | 121000 | 2978544250 | 21450 | 21450 | 21500 | 21450 | 82 |
| 457 | 20230719 | 120900 | 2976782000 | 21500 | 21500 | 21500 | 21450 | 355 |
| 458 | 20230719 | 120800 | 2969158100 | 21500 | 21450 | 21500 | 21450 | 444 |
| 459 | 20230719 | 120700 | 2959632100 | 21450 | 21450 | 21450 | 21450 | 714 |
| 460 | 20230719 | 120600 | 2944316800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 461 | 20230719 | 120500 | 2944316800 | 21450 | 21450 | 21450 | 21450 | 30 |
| 462 | 20230719 | 120400 | 2943673300 | 21450 | 21450 | 21500 | 21450 | 82 |
| 463 | 20230719 | 120300 | 2941914200 | 21500 | 21450 | 21500 | 21450 | 350 |
| 464 | 20230719 | 120200 | 2934405250 | 21500 | 21450 | 21500 | 21450 | 537 |
| 465 | 20230719 | 120100 | 2922884800 | 21450 | 21450 | 21450 | 21450 | 139 |
| 466 | 20230719 | 120000 | 2919903250 | 21450 | 21450 | 21450 | 21450 | 68 |
| 467 | 20230719 | 115900 | 2918444650 | 21450 | 21450 | 21450 | 21450 | 1 |
| 468 | 20230719 | 115800 | 2918423200 | 21450 | 21450 | 21450 | 21450 | 12 |
| 469 | 20230719 | 115700 | 2918165800 | 21450 | 21500 | 21500 | 21450 | 4 |
| 470 | 20230719 | 115600 | 2918079900 | 21500 | 21450 | 21500 | 21450 | 119 |
| 471 | 20230719 | 115500 | 2915526550 | 21450 | 21450 | 21450 | 21450 | 0 |
| 472 | 20230719 | 115400 | 2915526550 | 21450 | 21500 | 21500 | 21450 | 526 |
| 473 | 20230719 | 115300 | 2904217600 | 21500 | 21500 | 21550 | 21500 | 9 |
| 474 | 20230719 | 115200 | 2904024050 | 21500 | 21500 | 21500 | 21500 | 2 |
| 475 | 20230719 | 115100 | 2903981050 | 21500 | 21550 | 21550 | 21500 | 254 |
| 476 | 20230719 | 115000 | 2898508900 | 21500 | 21550 | 21550 | 21500 | 90 |
| 477 | 20230719 | 114900 | 2896573700 | 21550 | 21500 | 21550 | 21500 | 446 |
| 478 | 20230719 | 114800 | 2886963700 | 21550 | 21500 | 21550 | 21500 | 316 |
| 479 | 20230719 | 114700 | 2880168900 | 21550 | 21450 | 21550 | 21450 | 322 |
| 480 | 20230719 | 114600 | 2873230100 | 21450 | 21550 | 21550 | 21450 | 109 |
| 481 | 20230719 | 114500 | 2870886650 | 21450 | 21450 | 21450 | 21450 | 20 |
| 482 | 20230719 | 114400 | 2870457650 | 21500 | 21500 | 21500 | 21500 | 105 |
| 483 | 20230719 | 114300 | 2868200150 | 21500 | 21500 | 21500 | 21500 | 5 |
| 484 | 20230719 | 114200 | 2868092650 | 21500 | 21500 | 21500 | 21500 | 122 |
| 485 | 20230719 | 114100 | 2865469650 | 21500 | 21500 | 21500 | 21500 | 419 |
| 486 | 20230719 | 114000 | 2856461150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 487 | 20230719 | 113900 | 2856461150 | 21500 | 21450 | 21500 | 21450 | 141 |
| 488 | 20230719 | 113800 | 2853436450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 489 | 20230719 | 113700 | 2853436450 | 21450 | 21500 | 21500 | 21450 | 123 |
| 490 | 20230719 | 113600 | 2850797500 | 21500 | 21500 | 21500 | 21450 | 114 |
| 491 | 20230719 | 113500 | 2848346900 | 21550 | 21550 | 21550 | 21550 | 31 |
| 492 | 20230719 | 113400 | 2847678850 | 21500 | 21500 | 21500 | 21500 | 121 |
| 493 | 20230719 | 113300 | 2845077350 | 21500 | 21500 | 21500 | 21500 | 1 |
| 494 | 20230719 | 113200 | 2845055850 | 21450 | 21450 | 21450 | 21450 | 25 |
| 495 | 20230719 | 113100 | 2844519600 | 21450 | 21450 | 21450 | 21450 | 126 |
| 496 | 20230719 | 113000 | 2841816900 | 21450 | 21450 | 21450 | 21450 | 10 |
| 497 | 20230719 | 112900 | 2841602400 | 21450 | 21450 | 21450 | 21450 | 155 |
| 498 | 20230719 | 112800 | 2838277650 | 21450 | 21450 | 21450 | 21450 | 31 |
| 499 | 20230719 | 112700 | 2837612700 | 21500 | 21500 | 21500 | 21500 | 100 |
| 500 | 20230719 | 112600 | 2835462700 | 21500 | 21500 | 21500 | 21500 | 7 |
| 501 | 20230719 | 112500 | 2835312200 | 21550 | 21550 | 21550 | 21550 | 1 |
| 502 | 20230719 | 112400 | 2835290650 | 21550 | 21450 | 21550 | 21450 | 2 |
| 503 | 20230719 | 112300 | 2835247650 | 21450 | 21450 | 21450 | 21400 | 283 |
| 504 | 20230719 | 112200 | 2829185000 | 21450 | 21450 | 21450 | 21450 | 161 |
| 505 | 20230719 | 112100 | 2825731550 | 21500 | 21500 | 21550 | 21500 | 52 |
| 506 | 20230719 | 112000 | 2824613300 | 21550 | 21600 | 21600 | 21550 | 40 |
| 507 | 20230719 | 111900 | 2823749350 | 21600 | 21550 | 21600 | 21550 | 1439 |
| 508 | 20230719 | 111800 | 2792719150 | 21550 | 21600 | 21600 | 21550 | 1540 |
| 509 | 20230719 | 111700 | 2759455650 | 21600 | 21550 | 21600 | 21550 | 538 |
| 510 | 20230719 | 111600 | 2747851750 | 21550 | 21450 | 21550 | 21450 | 831 |
| 511 | 20230719 | 111500 | 2729967000 | 21450 | 21400 | 21450 | 21400 | 413 |
| 512 | 20230719 | 111400 | 2721108350 | 21450 | 21400 | 21450 | 21400 | 51 |
| 513 | 20230719 | 111300 | 2720016900 | 21400 | 21350 | 21400 | 21350 | 276 |
| 514 | 20230719 | 111200 | 2714111250 | 21350 | 21350 | 21400 | 21350 | 25 |
| 515 | 20230719 | 111100 | 2713577450 | 21400 | 21400 | 21400 | 21350 | 28 |
| 516 | 20230719 | 111000 | 2712978300 | 21400 | 21350 | 21400 | 21350 | 625 |
| 517 | 20230719 | 110900 | 2699604000 | 21400 | 21350 | 21400 | 21350 | 1080 |
| 518 | 20230719 | 110800 | 2676543800 | 21400 | 21350 | 21400 | 21350 | 176 |
| 519 | 20230719 | 110700 | 2672784200 | 21400 | 21400 | 21400 | 21400 | 1283 |
| 520 | 20230719 | 110600 | 2645328000 | 21400 | 21400 | 21400 | 21400 | 271 |
| 521 | 20230719 | 110500 | 2639528600 | 21400 | 21400 | 21400 | 21400 | 503 |
| 522 | 20230719 | 110400 | 2628764400 | 21450 | 21450 | 21450 | 21450 | 35 |
| 523 | 20230719 | 110300 | 2628013650 | 21450 | 21450 | 21450 | 21450 | 337 |
| 524 | 20230719 | 110200 | 2620785000 | 21500 | 21450 | 21500 | 21450 | 960 |
| 525 | 20230719 | 110100 | 2600187400 | 21450 | 21450 | 21450 | 21450 | 803 |
| 526 | 20230719 | 110000 | 2582963050 | 21450 | 21500 | 21500 | 21450 | 64 |
| 527 | 20230719 | 105900 | 2581589600 | 21450 | 21500 | 21500 | 21450 | 51 |
| 528 | 20230719 | 105800 | 2580493850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 529 | 20230719 | 105700 | 2580493850 | 21550 | 21550 | 21550 | 21550 | 1 |
| 530 | 20230719 | 105600 | 2580472300 | 21550 | 21500 | 21550 | 21450 | 783 |
| 531 | 20230719 | 105500 | 2563640050 | 21500 | 21500 | 21550 | 21450 | 130 |
| 532 | 20230719 | 105400 | 2560845300 | 21500 | 21500 | 21500 | 21500 | 15 |
| 533 | 20230719 | 105300 | 2560522800 | 21500 | 21500 | 21550 | 21500 | 31 |
| 534 | 20230719 | 105200 | 2559854900 | 21500 | 21500 | 21500 | 21450 | 530 |
| 535 | 20230719 | 105100 | 2548461300 | 21500 | 21450 | 21500 | 21450 | 987 |
| 536 | 20230719 | 105000 | 2527284300 | 21500 | 21500 | 21500 | 21500 | 1000 |
| 537 | 20230719 | 104900 | 2505784300 | 21450 | 21450 | 21450 | 21450 | 886 |
| 538 | 20230719 | 104800 | 2486779600 | 21450 | 21400 | 21450 | 21400 | 746 |
| 539 | 20230719 | 104700 | 2470807150 | 21450 | 21500 | 21500 | 21450 | 702 |
| 540 | 20230719 | 104600 | 2455745950 | 21500 | 21500 | 21500 | 21500 | 277 |
| 541 | 20230719 | 104500 | 2449790450 | 21450 | 21450 | 21450 | 21450 | 9 |
| 542 | 20230719 | 104400 | 2449597400 | 21400 | 21450 | 21450 | 21400 | 302 |
| 543 | 20230719 | 104300 | 2443122500 | 21450 | 21500 | 21500 | 21450 | 1008 |
| 544 | 20230719 | 104200 | 2421477700 | 21500 | 21500 | 21500 | 21500 | 105 |
| 545 | 20230719 | 104100 | 2419220200 | 21500 | 21500 | 21500 | 21500 | 70 |
| 546 | 20230719 | 104000 | 2417715200 | 21550 | 21550 | 21550 | 21550 | 0 |
| 547 | 20230719 | 103900 | 2417715200 | 21550 | 21550 | 21600 | 21550 | 718 |
| 548 | 20230719 | 103800 | 2402240800 | 21550 | 21550 | 21550 | 21550 | 90 |
| 549 | 20230719 | 103700 | 2400301300 | 21550 | 21600 | 21600 | 21550 | 1195 |
| 550 | 20230719 | 103600 | 2374528050 | 21600 | 21600 | 21600 | 21600 | 154 |
| 551 | 20230719 | 103500 | 2371201650 | 21600 | 21550 | 21600 | 21550 | 355 |
| 552 | 20230719 | 103400 | 2363546300 | 21550 | 21550 | 21600 | 21550 | 207 |
| 553 | 20230719 | 103300 | 2359082950 | 21550 | 21600 | 21600 | 21550 | 980 |
| 554 | 20230719 | 103200 | 2337915150 | 21650 | 21600 | 21650 | 21600 | 117 |
| 555 | 20230719 | 103100 | 2335386000 | 21700 | 21600 | 21700 | 21600 | 491 |
| 556 | 20230719 | 103000 | 2324765400 | 21600 | 21650 | 21700 | 21600 | 660 |
| 557 | 20230719 | 102900 | 2310498600 | 21700 | 21700 | 21700 | 21650 | 827 |
| 558 | 20230719 | 102800 | 2292552750 | 21750 | 21750 | 21750 | 21700 | 987 |
| 559 | 20230719 | 102700 | 2271088950 | 21750 | 21700 | 21750 | 21700 | 1835 |
| 560 | 20230719 | 102600 | 2231236250 | 21700 | 21700 | 21750 | 21650 | 2501 |
| 561 | 20230719 | 102500 | 2176924550 | 21650 | 21600 | 21650 | 21550 | 2759 |
| 562 | 20230719 | 102400 | 2117315650 | 21600 | 21600 | 21600 | 21550 | 24 |
| 563 | 20230719 | 102300 | 2116798000 | 21550 | 21550 | 21550 | 21550 | 139 |
| 564 | 20230719 | 102200 | 2113802550 | 21550 | 21550 | 21550 | 21500 | 515 |
| 565 | 20230719 | 102100 | 2102714300 | 21550 | 21550 | 21550 | 21550 | 220 |
| 566 | 20230719 | 102000 | 2097973300 | 21500 | 21500 | 21500 | 21500 | 1081 |
| 567 | 20230719 | 101900 | 2074731800 | 21500 | 21550 | 21600 | 21500 | 1438 |
| 568 | 20230719 | 101800 | 2043762600 | 21550 | 21550 | 21550 | 21550 | 22 |
| 569 | 20230719 | 101700 | 2043288500 | 21550 | 21550 | 21600 | 21550 | 392 |
| 570 | 20230719 | 101600 | 2034831300 | 21550 | 21550 | 21550 | 21550 | 1005 |
| 571 | 20230719 | 101500 | 2013173550 | 21500 | 21500 | 21500 | 21500 | 284 |
| 572 | 20230719 | 101400 | 2007067550 | 21450 | 21450 | 21500 | 21450 | 275 |
| 573 | 20230719 | 101300 | 2001167650 | 21450 | 21500 | 21500 | 21450 | 64 |
| 574 | 20230719 | 101200 | 1999794600 | 21500 | 21500 | 21500 | 21500 | 51 |
| 575 | 20230719 | 101100 | 1998698100 | 21500 | 21500 | 21600 | 21450 | 579 |
| 576 | 20230719 | 101000 | 1986235900 | 21600 | 21500 | 21600 | 21500 | 654 |
| 577 | 20230719 | 100900 | 1972129250 | 21550 | 21550 | 21600 | 21500 | 729 |
| 578 | 20230719 | 100800 | 1956407750 | 21550 | 21500 | 21550 | 21450 | 727 |
| 579 | 20230719 | 100700 | 1940765950 | 21500 | 21500 | 21500 | 21500 | 252 |
| 580 | 20230719 | 100600 | 1935347950 | 21500 | 21450 | 21500 | 21450 | 303 |
| 581 | 20230719 | 100500 | 1928834100 | 21450 | 21450 | 21500 | 21450 | 1181 |
| 582 | 20230719 | 100400 | 1903446650 | 21400 | 21400 | 21400 | 21400 | 100 |
| 583 | 20230719 | 100300 | 1901306650 | 21400 | 21450 | 21450 | 21400 | 103 |
| 584 | 20230719 | 100200 | 1899097400 | 21450 | 21500 | 21500 | 21450 | 429 |
| 585 | 20230719 | 100100 | 1889880950 | 21500 | 21450 | 21500 | 21400 | 197 |
| 586 | 20230719 | 100000 | 1885648750 | 21450 | 21450 | 21500 | 21450 | 119 |
| 587 | 20230719 | 095900 | 1883091000 | 21500 | 21350 | 21500 | 21350 | 3179 |
| 588 | 20230719 | 095800 | 1814941500 | 21300 | 21400 | 21400 | 21300 | 314 |
| 589 | 20230719 | 095700 | 1808242800 | 21300 | 21350 | 21350 | 21300 | 183 |
| 590 | 20230719 | 095600 | 1804343300 | 21350 | 21350 | 21350 | 21350 | 361 |
| 591 | 20230719 | 095500 | 1796635950 | 21350 | 21300 | 21350 | 21300 | 608 |
| 592 | 20230719 | 095400 | 1783683250 | 21300 | 21250 | 21300 | 21250 | 220 |
| 593 | 20230719 | 095300 | 1779005150 | 21250 | 21250 | 21250 | 21250 | 1 |
| 594 | 20230719 | 095200 | 1778983900 | 21250 | 21300 | 21300 | 21200 | 1851 |
| 595 | 20230719 | 095100 | 1739641750 | 21250 | 21250 | 21250 | 21200 | 155 |
| 596 | 20230719 | 095000 | 1736350250 | 21250 | 21300 | 21300 | 21250 | 810 |
| 597 | 20230719 | 094900 | 1719137250 | 21300 | 21300 | 21350 | 21200 | 1001 |
| 598 | 20230719 | 094800 | 1697860150 | 21350 | 21250 | 21350 | 21250 | 688 |
| 599 | 20230719 | 094700 | 1683200900 | 21300 | 21250 | 21300 | 21250 | 109 |
| 600 | 20230719 | 094600 | 1680880450 | 21300 | 21250 | 21300 | 21250 | 64 |
| 601 | 20230719 | 094500 | 1679519750 | 21250 | 21250 | 21300 | 21250 | 1158 |
| 602 | 20230719 | 094400 | 1654906350 | 21250 | 21300 | 21300 | 21250 | 89 |
| 603 | 20230719 | 094300 | 1653014450 | 21300 | 21250 | 21300 | 21250 | 176 |
| 604 | 20230719 | 094200 | 1649266950 | 21250 | 21250 | 21250 | 21250 | 446 |
| 605 | 20230719 | 094100 | 1639789450 | 21250 | 21250 | 21300 | 21250 | 54 |
| 606 | 20230719 | 094000 | 1638641900 | 21250 | 21250 | 21300 | 21200 | 796 |
| 607 | 20230719 | 093900 | 1621725950 | 21200 | 21200 | 21200 | 21150 | 1319 |
| 608 | 20230719 | 093800 | 1593792600 | 21150 | 21100 | 21150 | 21100 | 1620 |
| 609 | 20230719 | 093700 | 1559608100 | 21200 | 21200 | 21200 | 21100 | 377 |
| 610 | 20230719 | 093600 | 1551638900 | 21200 | 21200 | 21200 | 21150 | 363 |
| 611 | 20230719 | 093500 | 1543948550 | 21200 | 21200 | 21200 | 21150 | 89 |
| 612 | 20230719 | 093400 | 1542065700 | 21150 | 21100 | 21200 | 21100 | 312 |
| 613 | 20230719 | 093300 | 1535476800 | 21100 | 21150 | 21150 | 21100 | 525 |
| 614 | 20230719 | 093200 | 1524398000 | 21200 | 21100 | 21200 | 21050 | 2095 |
| 615 | 20230719 | 093100 | 1480193900 | 21100 | 21100 | 21150 | 21100 | 1965 |
| 616 | 20230719 | 093000 | 1438730450 | 21100 | 21200 | 21200 | 21100 | 2402 |
| 617 | 20230719 | 092900 | 1387950150 | 21200 | 21250 | 21250 | 21200 | 2986 |
| 618 | 20230719 | 092800 | 1324646300 | 21250 | 21300 | 21300 | 21200 | 2037 |
| 619 | 20230719 | 092700 | 1281356800 | 21300 | 21350 | 21350 | 21250 | 968 |
| 620 | 20230719 | 092600 | 1260713450 | 21300 | 21300 | 21300 | 21300 | 1420 |
| 621 | 20230719 | 092500 | 1230467450 | 21300 | 21300 | 21300 | 21300 | 1526 |
| 622 | 20230719 | 092400 | 1197963650 | 21300 | 21350 | 21350 | 21300 | 118 |
| 623 | 20230719 | 092300 | 1195447900 | 21350 | 21250 | 21350 | 21250 | 336 |
| 624 | 20230719 | 092200 | 1188278500 | 21250 | 21300 | 21350 | 21250 | 922 |
| 625 | 20230719 | 092100 | 1168642550 | 21350 | 21350 | 21400 | 21350 | 770 |
| 626 | 20230719 | 092000 | 1152203000 | 21400 | 21300 | 21400 | 21300 | 386 |
| 627 | 20230719 | 091900 | 1143966500 | 21300 | 21250 | 21350 | 21250 | 416 |
| 628 | 20230719 | 091800 | 1135086900 | 21250 | 21250 | 21350 | 21200 | 1376 |
| 629 | 20230719 | 091700 | 1105860100 | 21200 | 21250 | 21250 | 21200 | 133 |
| 630 | 20230719 | 091600 | 1103036650 | 21250 | 21300 | 21300 | 21250 | 2490 |
| 631 | 20230719 | 091500 | 1050103550 | 21300 | 21350 | 21400 | 21300 | 799 |
| 632 | 20230719 | 091400 | 1033049500 | 21350 | 21250 | 21350 | 21200 | 1098 |
| 633 | 20230719 | 091300 | 1009664600 | 21200 | 21200 | 21300 | 21200 | 2036 |
| 634 | 20230719 | 091200 | 966498900 | 21200 | 21200 | 21300 | 21150 | 2407 |
| 635 | 20230719 | 091100 | 915498900 | 21150 | 21250 | 21350 | 21150 | 6478 |
| 636 | 20230719 | 091000 | 778076550 | 21250 | 21250 | 21250 | 21200 | 1218 |
| 637 | 20230719 | 090900 | 752198500 | 21300 | 21200 | 21300 | 21200 | 774 |
| 638 | 20230719 | 090800 | 735753850 | 21150 | 21300 | 21300 | 21100 | 5096 |
| 639 | 20230719 | 090700 | 627704250 | 21300 | 21300 | 21300 | 21250 | 678 |
| 640 | 20230719 | 090600 | 613273300 | 21300 | 21300 | 21350 | 21250 | 1651 |
| 641 | 20230719 | 090500 | 578108200 | 21350 | 21400 | 21400 | 21350 | 447 |
| 642 | 20230719 | 090400 | 568559150 | 21350 | 21400 | 21400 | 21300 | 2339 |
| 643 | 20230719 | 090300 | 518594300 | 21400 | 21400 | 21500 | 21350 | 6921 |
| 644 | 20230719 | 090200 | 370350700 | 21400 | 21500 | 21500 | 21300 | 3826 |
| 645 | 20230719 | 090100 | 288569200 | 21400 | 21400 | 21500 | 21350 | 3400 |
| 646 | 20230719 | 090000 | 215790350 | 21350 | 21500 | 21500 | 21200 | 9367 |