38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 205300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 3 | 20230719 | 205200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230719 | 205100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230719 | 205000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230719 | 204900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230719 | 204800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230719 | 204700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230719 | 204600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230719 | 204500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230719 | 204400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230719 | 204300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230719 | 204200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230719 | 204100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230719 | 204000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230719 | 203900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230719 | 203800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230719 | 203700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230719 | 203600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230719 | 203500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230719 | 203400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230719 | 203300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230719 | 203200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230719 | 203100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230719 | 203000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230719 | 202900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230719 | 202800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230719 | 202700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230719 | 202600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230719 | 202500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230719 | 202400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230719 | 202300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 33 | 20230719 | 202200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230719 | 202100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230719 | 202000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230719 | 201900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230719 | 201800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230719 | 201700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230719 | 201600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230719 | 201500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230719 | 201400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230719 | 201300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230719 | 201200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230719 | 201100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230719 | 201000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230719 | 200900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230719 | 200800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230719 | 200700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230719 | 200600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230719 | 200500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230719 | 200400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230719 | 200300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230719 | 200200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230719 | 200100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230719 | 200000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230719 | 195900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230719 | 195800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230719 | 195700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230719 | 195600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230719 | 195500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230719 | 195400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230719 | 195300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 63 | 20230719 | 195200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230719 | 195100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230719 | 195000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230719 | 194900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230719 | 194800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230719 | 194700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230719 | 194600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230719 | 194500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230719 | 194400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230719 | 194300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230719 | 194200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230719 | 194100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230719 | 194000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230719 | 193900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230719 | 193800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230719 | 193700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230719 | 193600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230719 | 193500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230719 | 193400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230719 | 193300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230719 | 193200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230719 | 193100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230719 | 193000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230719 | 192900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230719 | 192800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230719 | 192700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230719 | 192600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230719 | 192500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230719 | 192400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230719 | 192300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 93 | 20230719 | 192200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230719 | 192100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230719 | 192000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230719 | 191900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230719 | 191800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230719 | 191700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230719 | 191600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230719 | 191500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230719 | 191400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230719 | 191300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230719 | 191200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230719 | 191100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230719 | 191000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230719 | 190900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230719 | 190800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230719 | 190700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230719 | 190600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230719 | 190500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230719 | 190400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230719 | 190300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230719 | 190200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230719 | 190100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230719 | 190000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230719 | 185900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230719 | 185800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230719 | 185700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230719 | 185600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230719 | 185500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230719 | 185400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230719 | 185300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 123 | 20230719 | 185200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230719 | 185100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230719 | 185000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230719 | 184900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230719 | 184800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230719 | 184700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230719 | 184600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230719 | 184500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230719 | 184400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230719 | 184300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230719 | 184200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230719 | 184100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230719 | 184000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230719 | 183900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230719 | 183800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230719 | 183700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230719 | 183600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230719 | 183500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230719 | 183400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230719 | 183300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230719 | 183200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230719 | 183100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230719 | 183000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230719 | 182900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230719 | 182800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230719 | 182700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230719 | 182600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230719 | 182500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230719 | 182400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230719 | 182300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 153 | 20230719 | 182200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230719 | 182100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230719 | 182000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230719 | 181900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230719 | 181800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230719 | 181700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230719 | 181600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230719 | 181500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230719 | 181400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230719 | 181300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230719 | 181200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230719 | 181100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230719 | 181000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230719 | 180900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230719 | 180800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230719 | 180700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230719 | 180600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230719 | 180500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230719 | 180400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230719 | 180300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230719 | 180200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230719 | 180100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230719 | 180000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230719 | 175900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230719 | 175800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230719 | 175700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230719 | 175600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230719 | 175500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230719 | 175400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230719 | 175300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 183 | 20230719 | 175200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230719 | 175100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230719 | 175000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230719 | 174900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230719 | 174800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230719 | 174700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230719 | 174600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230719 | 174500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230719 | 174400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230719 | 174300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230719 | 174200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230719 | 174100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230719 | 174000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230719 | 173900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230719 | 173800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230719 | 173700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230719 | 173600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230719 | 173500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230719 | 173400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230719 | 173300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230719 | 173200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230719 | 173100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230719 | 173000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230719 | 172900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230719 | 172800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230719 | 172700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230719 | 172600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230719 | 172500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230719 | 172400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230719 | 172300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 213 | 20230719 | 172200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230719 | 172100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230719 | 172000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230719 | 171900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230719 | 171800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20230719 | 171700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230719 | 171600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230719 | 171500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230719 | 171400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230719 | 171300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230719 | 171200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230719 | 171100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230719 | 171000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230719 | 170900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230719 | 170800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20230719 | 170700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20230719 | 170600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20230719 | 170500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20230719 | 170400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20230719 | 170300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20230719 | 170200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20230719 | 170100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20230719 | 170000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20230719 | 165900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20230719 | 165800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20230719 | 165700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20230719 | 165600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20230719 | 165500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20230719 | 165400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20230719 | 165300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 243 | 20230719 | 165200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20230719 | 165100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20230719 | 165000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20230719 | 164900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20230719 | 164800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20230719 | 164700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20230719 | 164600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20230719 | 164500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20230719 | 164400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20230719 | 164300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20230719 | 164200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20230719 | 164100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20230719 | 164000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20230719 | 163900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20230719 | 163800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20230719 | 163700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20230719 | 163600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20230719 | 163500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20230719 | 163400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20230719 | 163300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20230719 | 163200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20230719 | 163100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20230719 | 163000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20230719 | 162900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20230719 | 162800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20230719 | 162700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20230719 | 162600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20230719 | 162500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20230719 | 162400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20230719 | 162300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 273 | 20230719 | 162200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20230719 | 162100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20230719 | 162000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20230719 | 161900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20230719 | 161800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20230719 | 161700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20230719 | 161600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20230719 | 161500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20230719 | 161400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20230719 | 161300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20230719 | 161200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20230719 | 161100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20230719 | 161000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20230719 | 160900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20230719 | 160800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20230719 | 160700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20230719 | 160600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 290 | 20230719 | 160500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 291 | 20230719 | 160400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 292 | 20230719 | 160300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 293 | 20230719 | 160200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20230719 | 160100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20230719 | 160000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 296 | 20230719 | 155900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 297 | 20230719 | 155800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 298 | 20230719 | 155700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 299 | 20230719 | 155600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 300 | 20230719 | 155500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 301 | 20230719 | 155400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 302 | 20230719 | 155300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 303 | 20230719 | 155200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 304 | 20230719 | 155100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 305 | 20230719 | 155000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 306 | 20230719 | 154900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 307 | 20230719 | 154800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 308 | 20230719 | 154700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 309 | 20230719 | 154600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 310 | 20230719 | 154500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 311 | 20230719 | 154400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 312 | 20230719 | 154300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 313 | 20230719 | 154200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 314 | 20230719 | 154100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 315 | 20230719 | 154000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 316 | 20230719 | 153900 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 317 | 20230719 | 153800 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 318 | 20230719 | 153700 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 319 | 20230719 | 153600 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 320 | 20230719 | 153500 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 321 | 20230719 | 153400 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 322 | 20230719 | 153300 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 323 | 20230719 | 153200 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 324 | 20230719 | 153100 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 325 | 20230719 | 153000 | 10605345400 | 22850 | 22850 | 22850 | 22850 | 6148 |
| 326 | 20230719 | 152900 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 327 | 20230719 | 152800 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 328 | 20230719 | 152700 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 329 | 20230719 | 152600 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 330 | 20230719 | 152500 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 331 | 20230719 | 152400 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 332 | 20230719 | 152300 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 333 | 20230719 | 152200 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 334 | 20230719 | 152100 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 335 | 20230719 | 152000 | 10464863600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 336 | 20230719 | 151900 | 10464863600 | 22900 | 22900 | 22900 | 22850 | 221 |
| 337 | 20230719 | 151800 | 10459803600 | 22850 | 22800 | 22950 | 22800 | 180 |
| 338 | 20230719 | 151700 | 10455684450 | 22800 | 23000 | 23000 | 22800 | 735 |
| 339 | 20230719 | 151600 | 10438880550 | 23000 | 22900 | 23000 | 22900 | 446 |
| 340 | 20230719 | 151500 | 10428649400 | 22900 | 22850 | 22900 | 22850 | 477 |
| 341 | 20230719 | 151400 | 10417730100 | 22900 | 22900 | 22900 | 22850 | 758 |
| 342 | 20230719 | 151300 | 10400402950 | 22900 | 22850 | 22900 | 22850 | 206 |
| 343 | 20230719 | 151200 | 10395686950 | 22850 | 22900 | 22900 | 22850 | 162 |
| 344 | 20230719 | 151100 | 10391978650 | 22850 | 22750 | 22900 | 22750 | 475 |
| 345 | 20230719 | 151000 | 10381122350 | 22800 | 22750 | 22800 | 22750 | 198 |
| 346 | 20230719 | 150900 | 10376611600 | 22750 | 22800 | 22800 | 22750 | 245 |
| 347 | 20230719 | 150800 | 10371033300 | 22800 | 22750 | 22800 | 22700 | 732 |
| 348 | 20230719 | 150700 | 10354397300 | 22850 | 22800 | 22850 | 22700 | 236 |
| 349 | 20230719 | 150600 | 10349020550 | 22800 | 22800 | 22800 | 22750 | 94 |
| 350 | 20230719 | 150500 | 10346877450 | 22850 | 22850 | 22850 | 22800 | 340 |
| 351 | 20230719 | 150400 | 10339109000 | 22850 | 22900 | 22900 | 22850 | 71 |
| 352 | 20230719 | 150300 | 10337483500 | 22900 | 22850 | 22950 | 22850 | 636 |
| 353 | 20230719 | 150200 | 10322916450 | 22850 | 22800 | 22850 | 22800 | 182 |
| 354 | 20230719 | 150100 | 10318766750 | 22800 | 22750 | 22800 | 22700 | 356 |
| 355 | 20230719 | 150000 | 10310674800 | 22750 | 22650 | 22750 | 22650 | 363 |
| 356 | 20230719 | 145900 | 10302440000 | 22700 | 22700 | 22800 | 22650 | 814 |
| 357 | 20230719 | 145800 | 10283945300 | 22650 | 22850 | 22900 | 22650 | 2291 |
| 358 | 20230719 | 145700 | 10231782950 | 22900 | 22900 | 22900 | 22850 | 640 |
| 359 | 20230719 | 145600 | 10217148350 | 22850 | 22850 | 22900 | 22850 | 671 |
| 360 | 20230719 | 145500 | 10201801150 | 22900 | 22950 | 22950 | 22900 | 1236 |
| 361 | 20230719 | 145400 | 10173487350 | 22950 | 23050 | 23100 | 22950 | 798 |
| 362 | 20230719 | 145300 | 10155115850 | 23050 | 23000 | 23050 | 23000 | 720 |
| 363 | 20230719 | 145200 | 10138538100 | 23000 | 22900 | 23000 | 22850 | 3931 |
| 364 | 20230719 | 145100 | 10048377150 | 22900 | 22950 | 22950 | 22900 | 360 |
| 365 | 20230719 | 145000 | 10040122200 | 22950 | 22950 | 22950 | 22850 | 388 |
| 366 | 20230719 | 144900 | 10031231650 | 22950 | 22900 | 22950 | 22850 | 756 |
| 367 | 20230719 | 144800 | 10013909500 | 22900 | 22900 | 22950 | 22900 | 410 |
| 368 | 20230719 | 144700 | 10004510450 | 22900 | 22900 | 22900 | 22850 | 495 |
| 369 | 20230719 | 144600 | 9993190400 | 22900 | 23000 | 23000 | 22900 | 377 |
| 370 | 20230719 | 144500 | 9984545300 | 22900 | 22900 | 23000 | 22900 | 518 |
| 371 | 20230719 | 144400 | 9972672100 | 22850 | 22900 | 22950 | 22850 | 391 |
| 372 | 20230719 | 144300 | 9963718100 | 22900 | 22900 | 22950 | 22850 | 233 |
| 373 | 20230719 | 144200 | 9958377750 | 22900 | 22850 | 22900 | 22850 | 1189 |
| 374 | 20230719 | 144100 | 9931183750 | 22900 | 22900 | 22900 | 22850 | 264 |
| 375 | 20230719 | 144000 | 9925139050 | 22850 | 22800 | 22850 | 22750 | 767 |
| 376 | 20230719 | 143900 | 9907640150 | 22750 | 22750 | 22750 | 22700 | 478 |
| 377 | 20230719 | 143800 | 9896779300 | 22750 | 22700 | 22750 | 22650 | 410 |
| 378 | 20230719 | 143700 | 9887474000 | 22700 | 22700 | 22750 | 22700 | 203 |
| 379 | 20230719 | 143600 | 9882865450 | 22700 | 22650 | 22700 | 22650 | 744 |
| 380 | 20230719 | 143500 | 9866001100 | 22650 | 22700 | 22700 | 22600 | 224 |
| 381 | 20230719 | 143400 | 9860923350 | 22650 | 22650 | 22750 | 22650 | 538 |
| 382 | 20230719 | 143300 | 9848731550 | 22700 | 22650 | 22700 | 22650 | 440 |
| 383 | 20230719 | 143200 | 9838753000 | 22700 | 22700 | 22700 | 22700 | 362 |
| 384 | 20230719 | 143100 | 9830535600 | 22700 | 22700 | 22750 | 22650 | 374 |
| 385 | 20230719 | 143000 | 9822048650 | 22700 | 22700 | 22700 | 22650 | 241 |
| 386 | 20230719 | 142900 | 9816581700 | 22650 | 22700 | 22700 | 22650 | 540 |
| 387 | 20230719 | 142800 | 9804344350 | 22650 | 22700 | 22700 | 22650 | 843 |
| 388 | 20230719 | 142700 | 9785224200 | 22700 | 22650 | 22700 | 22650 | 316 |
| 389 | 20230719 | 142600 | 9778064250 | 22650 | 22700 | 22700 | 22650 | 511 |
| 390 | 20230719 | 142500 | 9766479850 | 22700 | 22650 | 22700 | 22650 | 471 |
| 391 | 20230719 | 142400 | 9755806800 | 22650 | 22650 | 22700 | 22650 | 600 |
| 392 | 20230719 | 142300 | 9742216300 | 22650 | 22650 | 22650 | 22650 | 357 |
| 393 | 20230719 | 142200 | 9734130250 | 22650 | 22650 | 22700 | 22650 | 187 |
| 394 | 20230719 | 142100 | 9729894200 | 22650 | 22700 | 22750 | 22650 | 2048 |
| 395 | 20230719 | 142000 | 9683420750 | 22700 | 22700 | 22750 | 22700 | 301 |
| 396 | 20230719 | 141900 | 9676582900 | 22700 | 22700 | 22750 | 22700 | 312 |
| 397 | 20230719 | 141800 | 9669500350 | 22700 | 22700 | 22700 | 22700 | 339 |
| 398 | 20230719 | 141700 | 9661805050 | 22750 | 22750 | 22750 | 22700 | 610 |
| 399 | 20230719 | 141600 | 9647947350 | 22750 | 22700 | 22750 | 22700 | 981 |
| 400 | 20230719 | 141500 | 9625648400 | 22750 | 22700 | 22750 | 22700 | 978 |
| 401 | 20230719 | 141400 | 9603441700 | 22700 | 22750 | 22750 | 22700 | 2085 |
| 402 | 20230719 | 141300 | 9556009200 | 22750 | 22800 | 22800 | 22750 | 550 |
| 403 | 20230719 | 141200 | 9543493550 | 22800 | 22850 | 22850 | 22800 | 590 |
| 404 | 20230719 | 141100 | 9530040050 | 22800 | 22850 | 22850 | 22800 | 997 |
| 405 | 20230719 | 141000 | 9507302900 | 22850 | 22850 | 22900 | 22800 | 295 |
| 406 | 20230719 | 140900 | 9500562950 | 22850 | 22800 | 22850 | 22800 | 319 |
| 407 | 20230719 | 140800 | 9493287100 | 22800 | 22800 | 22800 | 22800 | 421 |
| 408 | 20230719 | 140700 | 9483688300 | 22850 | 22800 | 22850 | 22800 | 409 |
| 409 | 20230719 | 140600 | 9474357250 | 22800 | 22900 | 22900 | 22800 | 219 |
| 410 | 20230719 | 140500 | 9469363250 | 22800 | 22850 | 22850 | 22800 | 589 |
| 411 | 20230719 | 140400 | 9455923550 | 22850 | 22850 | 22850 | 22800 | 364 |
| 412 | 20230719 | 140300 | 9447612600 | 22800 | 22800 | 22900 | 22750 | 377 |
| 413 | 20230719 | 140200 | 9439018700 | 22800 | 22750 | 22850 | 22750 | 513 |
| 414 | 20230719 | 140100 | 9427332800 | 22800 | 22800 | 22850 | 22750 | 232 |
| 415 | 20230719 | 140000 | 9422044250 | 22800 | 22800 | 22850 | 22800 | 680 |
| 416 | 20230719 | 135900 | 9406540200 | 22850 | 22800 | 22850 | 22750 | 321 |
| 417 | 20230719 | 135800 | 9399222250 | 22750 | 22800 | 22850 | 22750 | 644 |
| 418 | 20230719 | 135700 | 9384540350 | 22800 | 22800 | 22800 | 22750 | 352 |
| 419 | 20230719 | 135600 | 9376522200 | 22750 | 22800 | 22850 | 22750 | 581 |
| 420 | 20230719 | 135500 | 9363275650 | 22750 | 22800 | 22800 | 22750 | 537 |
| 421 | 20230719 | 135400 | 9351038000 | 22800 | 22750 | 22800 | 22750 | 364 |
| 422 | 20230719 | 135300 | 9342754350 | 22750 | 22800 | 22800 | 22700 | 821 |
| 423 | 20230719 | 135200 | 9324076500 | 22800 | 22800 | 22800 | 22750 | 360 |
| 424 | 20230719 | 135100 | 9315885300 | 22800 | 22800 | 22850 | 22800 | 147 |
| 425 | 20230719 | 135000 | 9312533550 | 22800 | 22750 | 22800 | 22700 | 879 |
| 426 | 20230719 | 134900 | 9292504900 | 22750 | 22700 | 22750 | 22700 | 217 |
| 427 | 20230719 | 134800 | 9287572200 | 22700 | 22750 | 22750 | 22700 | 1054 |
| 428 | 20230719 | 134700 | 9263594550 | 22750 | 22750 | 22800 | 22750 | 105 |
| 429 | 20230719 | 134600 | 9261205650 | 22750 | 22800 | 22800 | 22700 | 361 |
| 430 | 20230719 | 134500 | 9252995750 | 22750 | 22800 | 22800 | 22750 | 539 |
| 431 | 20230719 | 134400 | 9240723600 | 22750 | 22800 | 22800 | 22750 | 557 |
| 432 | 20230719 | 134300 | 9228050600 | 22750 | 22800 | 22800 | 22750 | 107 |
| 433 | 20230719 | 134200 | 9225614600 | 22800 | 22850 | 22900 | 22800 | 741 |
| 434 | 20230719 | 134100 | 9208672150 | 22900 | 22750 | 22900 | 22750 | 1506 |
| 435 | 20230719 | 134000 | 9174303850 | 22750 | 22700 | 22750 | 22700 | 926 |
| 436 | 20230719 | 133900 | 9153259700 | 22700 | 22650 | 22700 | 22650 | 211 |
| 437 | 20230719 | 133800 | 9148475650 | 22700 | 22700 | 22750 | 22700 | 550 |
| 438 | 20230719 | 133700 | 9135984650 | 22650 | 22650 | 22700 | 22650 | 459 |
| 439 | 20230719 | 133600 | 9125583150 | 22600 | 22650 | 22650 | 22600 | 638 |
| 440 | 20230719 | 133500 | 9111152350 | 22600 | 22600 | 22600 | 22600 | 129 |
| 441 | 20230719 | 133400 | 9108236950 | 22600 | 22600 | 22700 | 22600 | 712 |
| 442 | 20230719 | 133300 | 9092145450 | 22600 | 22650 | 22650 | 22600 | 1732 |
| 443 | 20230719 | 133200 | 9052981450 | 22650 | 22650 | 22650 | 22600 | 930 |
| 444 | 20230719 | 133100 | 9031917800 | 22600 | 22650 | 22700 | 22600 | 441 |
| 445 | 20230719 | 133000 | 9021930150 | 22700 | 22650 | 22700 | 22650 | 531 |
| 446 | 20230719 | 132900 | 9009896500 | 22700 | 22700 | 22700 | 22650 | 408 |
| 447 | 20230719 | 132800 | 9000650600 | 22700 | 22700 | 22700 | 22650 | 111 |
| 448 | 20230719 | 132700 | 8998131050 | 22650 | 22650 | 22700 | 22650 | 746 |
| 449 | 20230719 | 132600 | 8981220400 | 22650 | 22650 | 22650 | 22650 | 123 |
| 450 | 20230719 | 132500 | 8978434450 | 22650 | 22650 | 22700 | 22650 | 679 |
| 451 | 20230719 | 132400 | 8963031700 | 22600 | 22550 | 22650 | 22550 | 839 |
| 452 | 20230719 | 132300 | 8944081700 | 22550 | 22600 | 22600 | 22550 | 450 |
| 453 | 20230719 | 132200 | 8933916800 | 22650 | 22600 | 22650 | 22600 | 1032 |
| 454 | 20230719 | 132100 | 8910570400 | 22550 | 22600 | 22600 | 22550 | 290 |
| 455 | 20230719 | 132000 | 8904026900 | 22600 | 22550 | 22650 | 22550 | 218 |
| 456 | 20230719 | 131900 | 8899100950 | 22550 | 22600 | 22650 | 22550 | 1327 |
| 457 | 20230719 | 131800 | 8869150550 | 22600 | 22550 | 22600 | 22550 | 493 |
| 458 | 20230719 | 131700 | 8858015600 | 22550 | 22600 | 22600 | 22500 | 1285 |
| 459 | 20230719 | 131600 | 8829025750 | 22600 | 22550 | 22650 | 22550 | 1047 |
| 460 | 20230719 | 131500 | 8805365550 | 22600 | 22600 | 22650 | 22550 | 1185 |
| 461 | 20230719 | 131400 | 8778568300 | 22500 | 22600 | 22600 | 22450 | 3577 |
| 462 | 20230719 | 131300 | 8697999500 | 22600 | 22550 | 22600 | 22550 | 1098 |
| 463 | 20230719 | 131200 | 8673217800 | 22550 | 22600 | 22600 | 22450 | 9267 |
| 464 | 20230719 | 131100 | 8464336300 | 22650 | 22650 | 22700 | 22650 | 758 |
| 465 | 20230719 | 131000 | 8447167400 | 22650 | 22650 | 22650 | 22600 | 491 |
| 466 | 20230719 | 130900 | 8436046400 | 22600 | 22700 | 22700 | 22600 | 691 |
| 467 | 20230719 | 130800 | 8420399300 | 22700 | 22650 | 22700 | 22600 | 803 |
| 468 | 20230719 | 130700 | 8402209350 | 22650 | 22600 | 22650 | 22600 | 1904 |
| 469 | 20230719 | 130600 | 8359151100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 470 | 20230719 | 130500 | 8359151100 | 22650 | 22650 | 22650 | 22650 | 526 |
| 471 | 20230719 | 130400 | 8347237200 | 22650 | 22700 | 22700 | 22650 | 2016 |
| 472 | 20230719 | 130300 | 8301573350 | 22700 | 22700 | 22750 | 22650 | 288 |
| 473 | 20230719 | 130200 | 8295039050 | 22700 | 22750 | 22750 | 22650 | 537 |
| 474 | 20230719 | 130100 | 8282853300 | 22750 | 22750 | 22750 | 22700 | 387 |
| 475 | 20230719 | 130000 | 8274066550 | 22750 | 22650 | 22750 | 22650 | 391 |
| 476 | 20230719 | 125900 | 8265203250 | 22700 | 22700 | 22700 | 22650 | 1861 |
| 477 | 20230719 | 125800 | 8223036900 | 22700 | 22750 | 22750 | 22700 | 423 |
| 478 | 20230719 | 125700 | 8213434250 | 22700 | 22650 | 22700 | 22650 | 759 |
| 479 | 20230719 | 125600 | 8196213550 | 22650 | 22700 | 22750 | 22650 | 4437 |
| 480 | 20230719 | 125500 | 8095537200 | 22700 | 22750 | 22750 | 22700 | 321 |
| 481 | 20230719 | 125400 | 8088250400 | 22750 | 22700 | 22750 | 22700 | 694 |
| 482 | 20230719 | 125300 | 8072467150 | 22750 | 22750 | 22750 | 22700 | 553 |
| 483 | 20230719 | 125200 | 8059889800 | 22750 | 22750 | 22800 | 22750 | 343 |
| 484 | 20230719 | 125100 | 8052084850 | 22700 | 22750 | 22750 | 22700 | 848 |
| 485 | 20230719 | 125000 | 8032797200 | 22750 | 22750 | 22800 | 22750 | 442 |
| 486 | 20230719 | 124900 | 8022741550 | 22750 | 22750 | 22800 | 22750 | 442 |
| 487 | 20230719 | 124800 | 8012683650 | 22750 | 22800 | 22800 | 22750 | 500 |
| 488 | 20230719 | 124700 | 8001308150 | 22800 | 22800 | 22800 | 22800 | 149 |
| 489 | 20230719 | 124600 | 7997910950 | 22750 | 22850 | 22850 | 22750 | 1696 |
| 490 | 20230719 | 124500 | 7959242250 | 22850 | 22850 | 22850 | 22800 | 159 |
| 491 | 20230719 | 124400 | 7955615450 | 22800 | 22900 | 22900 | 22800 | 1623 |
| 492 | 20230719 | 124300 | 7918566300 | 22850 | 22900 | 22900 | 22850 | 295 |
| 493 | 20230719 | 124200 | 7911816750 | 22850 | 22900 | 22900 | 22850 | 248 |
| 494 | 20230719 | 124100 | 7906149350 | 22900 | 22900 | 22900 | 22850 | 446 |
| 495 | 20230719 | 124000 | 7895956100 | 22850 | 22900 | 22900 | 22850 | 313 |
| 496 | 20230719 | 123900 | 7888802500 | 22850 | 22850 | 22900 | 22850 | 398 |
| 497 | 20230719 | 123800 | 7879707700 | 22850 | 22900 | 22900 | 22850 | 1066 |
| 498 | 20230719 | 123700 | 7855347450 | 22900 | 22850 | 22900 | 22850 | 395 |
| 499 | 20230719 | 123600 | 7846317450 | 22850 | 22950 | 22950 | 22850 | 634 |
| 500 | 20230719 | 123500 | 7831830250 | 22950 | 22900 | 22950 | 22900 | 321 |
| 501 | 20230719 | 123400 | 7824478400 | 22900 | 22900 | 22950 | 22900 | 144 |
| 502 | 20230719 | 123300 | 7821180200 | 22900 | 22950 | 22950 | 22850 | 841 |
| 503 | 20230719 | 123200 | 7801910750 | 22900 | 22900 | 22900 | 22850 | 204 |
| 504 | 20230719 | 123100 | 7797243850 | 22850 | 22950 | 22950 | 22850 | 1018 |
| 505 | 20230719 | 123000 | 7773920000 | 23000 | 22950 | 23000 | 22950 | 187 |
| 506 | 20230719 | 122900 | 7769627800 | 22950 | 22950 | 22950 | 22950 | 350 |
| 507 | 20230719 | 122800 | 7761595300 | 22950 | 22950 | 22950 | 22900 | 469 |
| 508 | 20230719 | 122700 | 7750849700 | 22900 | 22900 | 22900 | 22900 | 237 |
| 509 | 20230719 | 122600 | 7745422400 | 22900 | 22900 | 22950 | 22850 | 537 |
| 510 | 20230719 | 122500 | 7733128800 | 22900 | 22900 | 22950 | 22900 | 347 |
| 511 | 20230719 | 122400 | 7725181600 | 22900 | 22850 | 22900 | 22850 | 886 |
| 512 | 20230719 | 122300 | 7704900750 | 22850 | 22900 | 22900 | 22850 | 1533 |
| 513 | 20230719 | 122200 | 7669837700 | 22900 | 22950 | 22950 | 22900 | 190 |
| 514 | 20230719 | 122100 | 7665486400 | 22950 | 22950 | 22950 | 22900 | 659 |
| 515 | 20230719 | 122000 | 7650376650 | 22950 | 23000 | 23000 | 22950 | 87 |
| 516 | 20230719 | 121900 | 7648379750 | 22950 | 23000 | 23000 | 22950 | 672 |
| 517 | 20230719 | 121800 | 7632929450 | 23050 | 23100 | 23100 | 23050 | 369 |
| 518 | 20230719 | 121700 | 7624412350 | 23100 | 23000 | 23100 | 23000 | 1273 |
| 519 | 20230719 | 121600 | 7595077200 | 22950 | 23000 | 23000 | 22950 | 75 |
| 520 | 20230719 | 121500 | 7593353100 | 23000 | 23000 | 23000 | 22950 | 482 |
| 521 | 20230719 | 121400 | 7582278300 | 23050 | 23000 | 23050 | 23000 | 136 |
| 522 | 20230719 | 121300 | 7579148250 | 22950 | 23050 | 23050 | 22950 | 644 |
| 523 | 20230719 | 121200 | 7564346800 | 23050 | 22950 | 23050 | 22950 | 239 |
| 524 | 20230719 | 121100 | 7558852850 | 22950 | 22900 | 23000 | 22900 | 437 |
| 525 | 20230719 | 121000 | 7548832050 | 22900 | 22950 | 22950 | 22900 | 443 |
| 526 | 20230719 | 120900 | 7538687000 | 22900 | 22900 | 22900 | 22900 | 445 |
| 527 | 20230719 | 120800 | 7528496500 | 22900 | 22900 | 22900 | 22900 | 615 |
| 528 | 20230719 | 120700 | 7514413000 | 22900 | 22950 | 22950 | 22900 | 263 |
| 529 | 20230719 | 120600 | 7508385150 | 22900 | 23000 | 23000 | 22900 | 362 |
| 530 | 20230719 | 120500 | 7500080200 | 23000 | 22950 | 23000 | 22950 | 658 |
| 531 | 20230719 | 120400 | 7484954450 | 22950 | 22950 | 23000 | 22950 | 297 |
| 532 | 20230719 | 120300 | 7478136800 | 22950 | 22900 | 22950 | 22900 | 401 |
| 533 | 20230719 | 120200 | 7468945100 | 22900 | 22900 | 22950 | 22900 | 428 |
| 534 | 20230719 | 120100 | 7459143250 | 22900 | 22850 | 23000 | 22850 | 1481 |
| 535 | 20230719 | 120000 | 7425197350 | 22850 | 22850 | 22850 | 22800 | 376 |
| 536 | 20230719 | 115900 | 7416619750 | 22800 | 22800 | 22850 | 22800 | 464 |
| 537 | 20230719 | 115800 | 7406023750 | 22800 | 22800 | 22800 | 22750 | 460 |
| 538 | 20230719 | 115700 | 7395539000 | 22800 | 22850 | 22850 | 22750 | 1111 |
| 539 | 20230719 | 115600 | 7370181900 | 22850 | 22800 | 22850 | 22750 | 352 |
| 540 | 20230719 | 115500 | 7362164400 | 22750 | 22750 | 22850 | 22750 | 459 |
| 541 | 20230719 | 115400 | 7351700350 | 22750 | 22800 | 22800 | 22750 | 564 |
| 542 | 20230719 | 115300 | 7338854350 | 22800 | 22750 | 22800 | 22750 | 1260 |
| 543 | 20230719 | 115200 | 7310185350 | 22750 | 22850 | 22850 | 22750 | 425 |
| 544 | 20230719 | 115100 | 7300511550 | 22800 | 22850 | 22850 | 22800 | 479 |
| 545 | 20230719 | 115000 | 7289584000 | 22850 | 22800 | 22850 | 22800 | 1015 |
| 546 | 20230719 | 114900 | 7266428000 | 22800 | 22850 | 22850 | 22800 | 312 |
| 547 | 20230719 | 114800 | 7259303200 | 22850 | 22850 | 22900 | 22850 | 724 |
| 548 | 20230719 | 114700 | 7242744350 | 22900 | 22850 | 22900 | 22850 | 781 |
| 549 | 20230719 | 114600 | 7224873800 | 22850 | 22800 | 22950 | 22800 | 889 |
| 550 | 20230719 | 114500 | 7204573050 | 22800 | 22850 | 22950 | 22800 | 1861 |
| 551 | 20230719 | 114400 | 7162082300 | 22850 | 22800 | 22850 | 22800 | 1965 |
| 552 | 20230719 | 114300 | 7117219250 | 22800 | 22850 | 22850 | 22800 | 1049 |
| 553 | 20230719 | 114200 | 7093268350 | 22850 | 22850 | 22850 | 22850 | 1073 |
| 554 | 20230719 | 114100 | 7068750300 | 22850 | 22850 | 22900 | 22850 | 932 |
| 555 | 20230719 | 114000 | 7047454000 | 22850 | 22900 | 22950 | 22850 | 1645 |
| 556 | 20230719 | 113900 | 7009767700 | 22950 | 22900 | 22950 | 22900 | 1809 |
| 557 | 20230719 | 113800 | 6968264100 | 22900 | 22850 | 22900 | 22850 | 1968 |
| 558 | 20230719 | 113700 | 6923220400 | 22850 | 22750 | 22900 | 22750 | 2281 |
| 559 | 20230719 | 113600 | 6871189000 | 22750 | 22700 | 22750 | 22700 | 1170 |
| 560 | 20230719 | 113500 | 6844615000 | 22700 | 22800 | 22800 | 22700 | 3569 |
| 561 | 20230719 | 113400 | 6763480450 | 22800 | 22800 | 22800 | 22800 | 466 |
| 562 | 20230719 | 113300 | 6752855650 | 22850 | 22800 | 22850 | 22750 | 668 |
| 563 | 20230719 | 113200 | 6737631100 | 22800 | 22800 | 22850 | 22800 | 1610 |
| 564 | 20230719 | 113100 | 6700901500 | 22800 | 22850 | 22900 | 22800 | 1223 |
| 565 | 20230719 | 113000 | 6672984100 | 22800 | 22800 | 22900 | 22800 | 1897 |
| 566 | 20230719 | 112900 | 6629718600 | 22800 | 22850 | 22900 | 22800 | 1955 |
| 567 | 20230719 | 112800 | 6585081600 | 22850 | 22850 | 22900 | 22850 | 1001 |
| 568 | 20230719 | 112700 | 6562208700 | 22850 | 22900 | 22900 | 22850 | 1612 |
| 569 | 20230719 | 112600 | 6525362150 | 22900 | 22950 | 22950 | 22900 | 3848 |
| 570 | 20230719 | 112500 | 6437195650 | 22950 | 23000 | 23000 | 22950 | 384 |
| 571 | 20230719 | 112400 | 6428378800 | 23000 | 23000 | 23050 | 23000 | 2884 |
| 572 | 20230719 | 112300 | 6362036600 | 23000 | 23050 | 23050 | 23000 | 3924 |
| 573 | 20230719 | 112200 | 6271604700 | 23050 | 23150 | 23150 | 23050 | 1814 |
| 574 | 20230719 | 112100 | 6229692600 | 23150 | 23150 | 23200 | 23150 | 456 |
| 575 | 20230719 | 112000 | 6219134700 | 23150 | 23150 | 23150 | 23100 | 869 |
| 576 | 20230719 | 111900 | 6199022850 | 23150 | 23100 | 23150 | 23050 | 751 |
| 577 | 20230719 | 111800 | 6181688300 | 23100 | 23100 | 23100 | 23100 | 577 |
| 578 | 20230719 | 111700 | 6168359600 | 23100 | 23100 | 23100 | 23050 | 811 |
| 579 | 20230719 | 111600 | 6149640000 | 23100 | 23100 | 23150 | 23050 | 814 |
| 580 | 20230719 | 111500 | 6130842300 | 23100 | 23100 | 23100 | 23050 | 390 |
| 581 | 20230719 | 111400 | 6121852050 | 23100 | 23100 | 23150 | 23050 | 2218 |
| 582 | 20230719 | 111300 | 6070626450 | 23100 | 23100 | 23100 | 23050 | 797 |
| 583 | 20230719 | 111200 | 6052228950 | 23100 | 23050 | 23100 | 23050 | 1545 |
| 584 | 20230719 | 111100 | 6016587350 | 23050 | 23050 | 23100 | 23000 | 1728 |
| 585 | 20230719 | 111000 | 5976808350 | 23000 | 22950 | 23100 | 22950 | 1775 |
| 586 | 20230719 | 110900 | 5936000600 | 22950 | 22950 | 23000 | 22900 | 1482 |
| 587 | 20230719 | 110800 | 5901998950 | 22950 | 23000 | 23100 | 22900 | 968 |
| 588 | 20230719 | 110700 | 5879765950 | 22900 | 22950 | 23000 | 22850 | 4757 |
| 589 | 20230719 | 110600 | 5770833350 | 22950 | 23000 | 23100 | 22950 | 2682 |
| 590 | 20230719 | 110500 | 5709134650 | 23000 | 23000 | 23000 | 22900 | 3109 |
| 591 | 20230719 | 110400 | 5637711500 | 23000 | 23050 | 23100 | 22950 | 4448 |
| 592 | 20230719 | 110300 | 5535359700 | 23100 | 23150 | 23200 | 23050 | 4019 |
| 593 | 20230719 | 110200 | 5442444800 | 23150 | 23200 | 23200 | 23150 | 527 |
| 594 | 20230719 | 110100 | 5430241950 | 23150 | 23200 | 23250 | 23150 | 1101 |
| 595 | 20230719 | 110000 | 5404711800 | 23200 | 23250 | 23250 | 23200 | 469 |
| 596 | 20230719 | 105900 | 5393828400 | 23250 | 23200 | 23250 | 23200 | 1829 |
| 597 | 20230719 | 105800 | 5351392250 | 23200 | 23250 | 23300 | 23200 | 1017 |
| 598 | 20230719 | 105700 | 5327760350 | 23200 | 23250 | 23250 | 23200 | 894 |
| 599 | 20230719 | 105600 | 5306996600 | 23250 | 23200 | 23250 | 23150 | 2790 |
| 600 | 20230719 | 105500 | 5242305050 | 23150 | 23200 | 23200 | 23150 | 1882 |
| 601 | 20230719 | 105400 | 5198678750 | 23200 | 23300 | 23350 | 23150 | 3163 |
| 602 | 20230719 | 105300 | 5125108550 | 23300 | 23350 | 23350 | 23300 | 1063 |
| 603 | 20230719 | 105200 | 5100322900 | 23350 | 23400 | 23400 | 23350 | 1000 |
| 604 | 20230719 | 105100 | 5076963450 | 23400 | 23350 | 23450 | 23300 | 2932 |
| 605 | 20230719 | 105000 | 5008536800 | 23350 | 23450 | 23450 | 23350 | 1649 |
| 606 | 20230719 | 104900 | 4969997300 | 23450 | 23400 | 23500 | 23400 | 2398 |
| 607 | 20230719 | 104800 | 4913851650 | 23500 | 23450 | 23500 | 23400 | 2029 |
| 608 | 20230719 | 104700 | 4866279950 | 23450 | 23500 | 23500 | 23450 | 1515 |
| 609 | 20230719 | 104600 | 4830720350 | 23500 | 23550 | 23600 | 23500 | 4678 |
| 610 | 20230719 | 104500 | 4720687700 | 23600 | 23550 | 23600 | 23550 | 334 |
| 611 | 20230719 | 104400 | 4712811550 | 23550 | 23650 | 23650 | 23550 | 2241 |
| 612 | 20230719 | 104300 | 4659886350 | 23700 | 23700 | 23750 | 23650 | 862 |
| 613 | 20230719 | 104200 | 4639455300 | 23700 | 23700 | 23750 | 23700 | 458 |
| 614 | 20230719 | 104100 | 4628593250 | 23700 | 23700 | 23700 | 23700 | 734 |
| 615 | 20230719 | 104000 | 4611197450 | 23700 | 23750 | 23750 | 23700 | 145 |
| 616 | 20230719 | 103900 | 4607760200 | 23700 | 23700 | 23750 | 23700 | 422 |
| 617 | 20230719 | 103800 | 4597755950 | 23700 | 23700 | 23700 | 23700 | 317 |
| 618 | 20230719 | 103700 | 4590243050 | 23700 | 23800 | 23800 | 23700 | 740 |
| 619 | 20230719 | 103600 | 4572658100 | 23800 | 23650 | 23800 | 23650 | 2511 |
| 620 | 20230719 | 103500 | 4513035250 | 23700 | 23700 | 23700 | 23650 | 640 |
| 621 | 20230719 | 103400 | 4497886850 | 23650 | 23650 | 23750 | 23650 | 450 |
| 622 | 20230719 | 103300 | 4487230550 | 23650 | 23600 | 23650 | 23600 | 700 |
| 623 | 20230719 | 103200 | 4470693400 | 23600 | 23550 | 23600 | 23550 | 1421 |
| 624 | 20230719 | 103100 | 4437203150 | 23600 | 23700 | 23700 | 23600 | 1548 |
| 625 | 20230719 | 103000 | 4400647550 | 23700 | 23550 | 23700 | 23550 | 1030 |
| 626 | 20230719 | 102900 | 4376346850 | 23600 | 23650 | 23700 | 23500 | 6542 |
| 627 | 20230719 | 102800 | 4222050750 | 23650 | 23650 | 23700 | 23600 | 626 |
| 628 | 20230719 | 102700 | 4207244350 | 23600 | 23700 | 23700 | 23600 | 4833 |
| 629 | 20230719 | 102600 | 4092950750 | 23750 | 23750 | 23750 | 23700 | 1903 |
| 630 | 20230719 | 102500 | 4047827350 | 23750 | 23800 | 23800 | 23750 | 4300 |
| 631 | 20230719 | 102400 | 3945585500 | 23800 | 23850 | 23850 | 23800 | 734 |
| 632 | 20230719 | 102300 | 3928094400 | 23850 | 23900 | 23900 | 23800 | 1800 |
| 633 | 20230719 | 102200 | 3885199650 | 23850 | 23900 | 23950 | 23850 | 1408 |
| 634 | 20230719 | 102100 | 3851588050 | 23900 | 23950 | 23950 | 23900 | 309 |
| 635 | 20230719 | 102000 | 3844201950 | 23900 | 23900 | 23950 | 23900 | 1452 |
| 636 | 20230719 | 101900 | 3809494750 | 23900 | 23950 | 23950 | 23900 | 630 |
| 637 | 20230719 | 101800 | 3794412100 | 23950 | 24000 | 24000 | 23950 | 271 |
| 638 | 20230719 | 101700 | 3787918700 | 23900 | 23950 | 24000 | 23900 | 1142 |
| 639 | 20230719 | 101600 | 3760577750 | 24000 | 24000 | 24000 | 23950 | 379 |
| 640 | 20230719 | 101500 | 3751481800 | 24000 | 24000 | 24050 | 24000 | 843 |
| 641 | 20230719 | 101400 | 3731246000 | 24000 | 24050 | 24050 | 24000 | 2422 |
| 642 | 20230719 | 101300 | 3673099100 | 24100 | 24050 | 24100 | 24050 | 220 |
| 643 | 20230719 | 101200 | 3667805850 | 24100 | 24050 | 24200 | 24050 | 2290 |
| 644 | 20230719 | 101100 | 3612449700 | 24050 | 24150 | 24150 | 24000 | 408 |
| 645 | 20230719 | 101000 | 3602639750 | 24200 | 24050 | 24200 | 24050 | 1001 |
| 646 | 20230719 | 100900 | 3578495750 | 24050 | 24050 | 24100 | 24050 | 575 |
| 647 | 20230719 | 100800 | 3564649550 | 24050 | 24050 | 24100 | 24050 | 825 |
| 648 | 20230719 | 100700 | 3544808000 | 24100 | 24050 | 24100 | 24050 | 211 |
| 649 | 20230719 | 100600 | 3539725150 | 24050 | 24050 | 24100 | 24050 | 849 |
| 650 | 20230719 | 100500 | 3519306200 | 24000 | 24050 | 24100 | 24000 | 830 |
| 651 | 20230719 | 100400 | 3499339200 | 24050 | 24050 | 24050 | 24000 | 438 |
| 652 | 20230719 | 100300 | 3488813000 | 24050 | 24100 | 24100 | 24050 | 377 |
| 653 | 20230719 | 100200 | 3479734750 | 24050 | 24150 | 24150 | 24050 | 776 |
| 654 | 20230719 | 100100 | 3461043750 | 24150 | 24200 | 24200 | 24150 | 672 |
| 655 | 20230719 | 100000 | 3444789600 | 24150 | 24150 | 24200 | 24150 | 367 |
| 656 | 20230719 | 095900 | 3435911200 | 24100 | 24150 | 24150 | 24100 | 1362 |
| 657 | 20230719 | 095800 | 3403082550 | 24150 | 24200 | 24200 | 24100 | 655 |
| 658 | 20230719 | 095700 | 3387279500 | 24200 | 24050 | 24200 | 24000 | 1173 |
| 659 | 20230719 | 095600 | 3359034650 | 24100 | 24150 | 24150 | 24050 | 675 |
| 660 | 20230719 | 095500 | 3342756300 | 24100 | 24100 | 24200 | 24100 | 1841 |
| 661 | 20230719 | 095400 | 3298280350 | 24100 | 24150 | 24200 | 24050 | 222 |
| 662 | 20230719 | 095300 | 3292924450 | 24150 | 23900 | 24150 | 23850 | 3452 |
| 663 | 20230719 | 095200 | 3210050350 | 23850 | 23950 | 23950 | 23850 | 1508 |
| 664 | 20230719 | 095100 | 3174035450 | 23950 | 23700 | 23950 | 23700 | 2304 |
| 665 | 20230719 | 095000 | 3119243350 | 23700 | 23850 | 23850 | 23700 | 3372 |
| 666 | 20230719 | 094900 | 3039083550 | 23850 | 23950 | 23950 | 23800 | 1822 |
| 667 | 20230719 | 094800 | 2995597000 | 23950 | 23950 | 23950 | 23900 | 1264 |
| 668 | 20230719 | 094700 | 2965353550 | 23950 | 24000 | 24000 | 23850 | 3537 |
| 669 | 20230719 | 094600 | 2880807300 | 23950 | 24100 | 24100 | 23950 | 5284 |
| 670 | 20230719 | 094500 | 2753872800 | 24100 | 24100 | 24100 | 24050 | 1520 |
| 671 | 20230719 | 094400 | 2717282700 | 24050 | 24100 | 24100 | 24050 | 2296 |
| 672 | 20230719 | 094300 | 2662020250 | 24150 | 24200 | 24200 | 24100 | 5295 |
| 673 | 20230719 | 094200 | 2534273000 | 24250 | 24250 | 24300 | 24200 | 1977 |
| 674 | 20230719 | 094100 | 2486416300 | 24200 | 24250 | 24250 | 24200 | 1910 |
| 675 | 20230719 | 094000 | 2440111900 | 24300 | 24400 | 24400 | 24300 | 1691 |
| 676 | 20230719 | 093900 | 2398987900 | 24400 | 24250 | 24400 | 24250 | 681 |
| 677 | 20230719 | 093800 | 2382416150 | 24300 | 24300 | 24300 | 24250 | 2178 |
| 678 | 20230719 | 093700 | 2329498550 | 24300 | 24300 | 24400 | 24200 | 1080 |
| 679 | 20230719 | 093600 | 2303271400 | 24200 | 24300 | 24350 | 24200 | 3240 |
| 680 | 20230719 | 093500 | 2224708500 | 24250 | 24300 | 24350 | 24250 | 1379 |
| 681 | 20230719 | 093400 | 2191217200 | 24250 | 24400 | 24500 | 24250 | 3772 |
| 682 | 20230719 | 093300 | 2099463250 | 24500 | 24450 | 24500 | 24400 | 4064 |
| 683 | 20230719 | 093200 | 2000192450 | 24450 | 24450 | 24500 | 24450 | 1657 |
| 684 | 20230719 | 093100 | 1959643850 | 24450 | 24500 | 24500 | 24400 | 1522 |
| 685 | 20230719 | 093000 | 1922386800 | 24500 | 24450 | 24500 | 24350 | 2760 |
| 686 | 20230719 | 092900 | 1854945000 | 24500 | 24600 | 24600 | 24250 | 5480 |
| 687 | 20230719 | 092800 | 1721201050 | 24600 | 24900 | 24900 | 24600 | 3906 |
| 688 | 20230719 | 092700 | 1624887750 | 24900 | 25000 | 25000 | 24900 | 320 |
| 689 | 20230719 | 092600 | 1616904550 | 25100 | 24700 | 25100 | 24700 | 1236 |
| 690 | 20230719 | 092500 | 1586243650 | 24700 | 25000 | 25000 | 24650 | 5429 |
| 691 | 20230719 | 092400 | 1451546900 | 25000 | 25100 | 25100 | 25000 | 2406 |
| 692 | 20230719 | 092300 | 1391251800 | 25150 | 25150 | 25200 | 25150 | 1518 |
| 693 | 20230719 | 092200 | 1353041000 | 25250 | 25300 | 25300 | 25150 | 194 |
| 694 | 20230719 | 092100 | 1348149050 | 25450 | 25250 | 25450 | 25250 | 1209 |
| 695 | 20230719 | 092000 | 1317596450 | 25250 | 25200 | 25300 | 25150 | 754 |
| 696 | 20230719 | 091900 | 1298544500 | 25150 | 25350 | 25350 | 25150 | 1181 |
| 697 | 20230719 | 091800 | 1268737750 | 25300 | 25300 | 25450 | 25300 | 408 |
| 698 | 20230719 | 091700 | 1258362150 | 25250 | 25450 | 25450 | 25250 | 197 |
| 699 | 20230719 | 091600 | 1253355500 | 25450 | 25500 | 25550 | 25450 | 1867 |
| 700 | 20230719 | 091500 | 1205757200 | 25500 | 25200 | 25500 | 25200 | 1299 |
| 701 | 20230719 | 091400 | 1172833150 | 25250 | 25100 | 25250 | 25100 | 1240 |
| 702 | 20230719 | 091300 | 1141594200 | 25100 | 25150 | 25200 | 25100 | 825 |
| 703 | 20230719 | 091200 | 1120849500 | 25150 | 25250 | 25250 | 25150 | 338 |
| 704 | 20230719 | 091100 | 1112333250 | 25300 | 25350 | 25350 | 25150 | 1645 |
| 705 | 20230719 | 091000 | 1070867400 | 25350 | 25300 | 25450 | 25250 | 3128 |
| 706 | 20230719 | 090900 | 991468550 | 25200 | 25300 | 25350 | 25200 | 3224 |
| 707 | 20230719 | 090800 | 909918650 | 25300 | 25400 | 25400 | 25300 | 1229 |
| 708 | 20230719 | 090700 | 878804550 | 25400 | 25450 | 25450 | 25300 | 2035 |
| 709 | 20230719 | 090600 | 827171100 | 25450 | 25450 | 25500 | 25400 | 1452 |
| 710 | 20230719 | 090500 | 790226300 | 25400 | 25550 | 25550 | 25350 | 2902 |
| 711 | 20230719 | 090400 | 716285050 | 25500 | 25550 | 25550 | 25400 | 2189 |
| 712 | 20230719 | 090300 | 660485100 | 25550 | 25550 | 25550 | 25350 | 3465 |
| 713 | 20230719 | 090200 | 572306450 | 25550 | 25900 | 25900 | 25500 | 4901 |
| 714 | 20230719 | 090100 | 446677100 | 25900 | 25400 | 25950 | 25400 | 10303 |
| 715 | 20230719 | 090000 | 182599750 | 25400 | 25150 | 25500 | 25150 | 7058 |