39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 210900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 3 | 20230719 | 210800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20230719 | 210700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20230719 | 210600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20230719 | 210500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20230719 | 210400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20230719 | 210300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20230719 | 210200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20230719 | 210100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20230719 | 210000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20230719 | 205900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20230719 | 205800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20230719 | 205700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20230719 | 205600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20230719 | 205500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20230719 | 205400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20230719 | 205300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20230719 | 205200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20230719 | 205100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20230719 | 205000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20230719 | 204900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20230719 | 204800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20230719 | 204700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20230719 | 204600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20230719 | 204500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20230719 | 204400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20230719 | 204300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20230719 | 204200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20230719 | 204100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20230719 | 204000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20230719 | 203900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 33 | 20230719 | 203800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20230719 | 203700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20230719 | 203600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20230719 | 203500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20230719 | 203400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20230719 | 203300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20230719 | 203200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20230719 | 203100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20230719 | 203000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20230719 | 202900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20230719 | 202800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20230719 | 202700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20230719 | 202600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20230719 | 202500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20230719 | 202400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20230719 | 202300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20230719 | 202200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20230719 | 202100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20230719 | 202000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20230719 | 201900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20230719 | 201800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20230719 | 201700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20230719 | 201600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20230719 | 201500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20230719 | 201400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20230719 | 201300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20230719 | 201200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20230719 | 201100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20230719 | 201000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20230719 | 200900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 63 | 20230719 | 200800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20230719 | 200700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20230719 | 200600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20230719 | 200500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20230719 | 200400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20230719 | 200300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20230719 | 200200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20230719 | 200100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20230719 | 200000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20230719 | 195900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20230719 | 195800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20230719 | 195700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20230719 | 195600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20230719 | 195500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20230719 | 195400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20230719 | 195300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20230719 | 195200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20230719 | 195100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20230719 | 195000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20230719 | 194900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20230719 | 194800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20230719 | 194700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20230719 | 194600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20230719 | 194500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20230719 | 194400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20230719 | 194300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20230719 | 194200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20230719 | 194100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20230719 | 194000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20230719 | 193900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 93 | 20230719 | 193800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20230719 | 193700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20230719 | 193600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20230719 | 193500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20230719 | 193400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20230719 | 193300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20230719 | 193200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20230719 | 193100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20230719 | 193000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20230719 | 192900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20230719 | 192800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20230719 | 192700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20230719 | 192600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20230719 | 192500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20230719 | 192400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20230719 | 192300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20230719 | 192200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20230719 | 192100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20230719 | 192000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20230719 | 191900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20230719 | 191800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20230719 | 191700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20230719 | 191600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20230719 | 191500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20230719 | 191400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20230719 | 191300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20230719 | 191200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20230719 | 191100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20230719 | 191000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20230719 | 190900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 123 | 20230719 | 190800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20230719 | 190700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20230719 | 190600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20230719 | 190500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20230719 | 190400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20230719 | 190300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20230719 | 190200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20230719 | 190100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20230719 | 190000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20230719 | 185900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20230719 | 185800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20230719 | 185700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20230719 | 185600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20230719 | 185500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20230719 | 185400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20230719 | 185300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20230719 | 185200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20230719 | 185100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20230719 | 185000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20230719 | 184900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20230719 | 184800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20230719 | 184700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20230719 | 184600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20230719 | 184500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20230719 | 184400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20230719 | 184300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20230719 | 184200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20230719 | 184100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20230719 | 184000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20230719 | 183900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 153 | 20230719 | 183800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20230719 | 183700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20230719 | 183600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20230719 | 183500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20230719 | 183400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20230719 | 183300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20230719 | 183200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20230719 | 183100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20230719 | 183000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20230719 | 182900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20230719 | 182800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20230719 | 182700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20230719 | 182600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20230719 | 182500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20230719 | 182400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20230719 | 182300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20230719 | 182200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20230719 | 182100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20230719 | 182000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20230719 | 181900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20230719 | 181800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20230719 | 181700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20230719 | 181600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20230719 | 181500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20230719 | 181400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20230719 | 181300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20230719 | 181200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20230719 | 181100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20230719 | 181000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20230719 | 180900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 183 | 20230719 | 180800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20230719 | 180700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20230719 | 180600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20230719 | 180500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20230719 | 180400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20230719 | 180300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20230719 | 180200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20230719 | 180100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20230719 | 180000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20230719 | 175900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20230719 | 175800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20230719 | 175700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20230719 | 175600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20230719 | 175500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20230719 | 175400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20230719 | 175300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20230719 | 175200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20230719 | 175100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20230719 | 175000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20230719 | 174900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20230719 | 174800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20230719 | 174700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20230719 | 174600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20230719 | 174500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20230719 | 174400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20230719 | 174300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20230719 | 174200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20230719 | 174100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20230719 | 174000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20230719 | 173900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 213 | 20230719 | 173800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20230719 | 173700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20230719 | 173600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20230719 | 173500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20230719 | 173400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20230719 | 173300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20230719 | 173200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20230719 | 173100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20230719 | 173000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20230719 | 172900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20230719 | 172800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20230719 | 172700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20230719 | 172600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20230719 | 172500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20230719 | 172400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20230719 | 172300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20230719 | 172200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20230719 | 172100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20230719 | 172000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20230719 | 171900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20230719 | 171800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20230719 | 171700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20230719 | 171600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20230719 | 171500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20230719 | 171400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20230719 | 171300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20230719 | 171200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20230719 | 171100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20230719 | 171000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20230719 | 170900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 243 | 20230719 | 170800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20230719 | 170700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20230719 | 170600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20230719 | 170500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20230719 | 170400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20230719 | 170300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20230719 | 170200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20230719 | 170100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20230719 | 170000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20230719 | 165900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20230719 | 165800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20230719 | 165700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20230719 | 165600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20230719 | 165500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20230719 | 165400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20230719 | 165300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20230719 | 165200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20230719 | 165100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20230719 | 165000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20230719 | 164900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20230719 | 164800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20230719 | 164700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20230719 | 164600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20230719 | 164500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20230719 | 164400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20230719 | 164300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20230719 | 164200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20230719 | 164100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20230719 | 164000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20230719 | 163900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 273 | 20230719 | 163800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20230719 | 163700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20230719 | 163600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20230719 | 163500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20230719 | 163400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20230719 | 163300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20230719 | 163200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20230719 | 163100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20230719 | 163000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 282 | 20230719 | 162900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 283 | 20230719 | 162800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 284 | 20230719 | 162700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 285 | 20230719 | 162600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 286 | 20230719 | 162500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 287 | 20230719 | 162400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 288 | 20230719 | 162300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 289 | 20230719 | 162200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 290 | 20230719 | 162100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 291 | 20230719 | 162000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 292 | 20230719 | 161900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 293 | 20230719 | 161800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 294 | 20230719 | 161700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 295 | 20230719 | 161600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 296 | 20230719 | 161500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 297 | 20230719 | 161400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 298 | 20230719 | 161300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 299 | 20230719 | 161200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 300 | 20230719 | 161100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 301 | 20230719 | 161000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 302 | 20230719 | 160900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 303 | 20230719 | 160800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 304 | 20230719 | 160700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 305 | 20230719 | 160600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 306 | 20230719 | 160500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 307 | 20230719 | 160400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 308 | 20230719 | 160300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 309 | 20230719 | 160200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 310 | 20230719 | 160100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 311 | 20230719 | 160000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 312 | 20230719 | 155900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 313 | 20230719 | 155800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 314 | 20230719 | 155700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 315 | 20230719 | 155600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 316 | 20230719 | 155500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 317 | 20230719 | 155400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 318 | 20230719 | 155300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 319 | 20230719 | 155200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 320 | 20230719 | 155100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 321 | 20230719 | 155000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 322 | 20230719 | 154900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 323 | 20230719 | 154800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 324 | 20230719 | 154700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 325 | 20230719 | 154600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 326 | 20230719 | 154500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 327 | 20230719 | 154400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 328 | 20230719 | 154300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 329 | 20230719 | 154200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 330 | 20230719 | 154100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 331 | 20230719 | 154000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 332 | 20230719 | 153900 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 333 | 20230719 | 153800 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 334 | 20230719 | 153700 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 335 | 20230719 | 153600 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 336 | 20230719 | 153500 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 337 | 20230719 | 153400 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 338 | 20230719 | 153300 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 339 | 20230719 | 153200 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 340 | 20230719 | 153100 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 0 |
| 341 | 20230719 | 153000 | 5606481100 | 24900 | 24900 | 24900 | 24900 | 2866 |
| 342 | 20230719 | 152900 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 343 | 20230719 | 152800 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 344 | 20230719 | 152700 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 345 | 20230719 | 152600 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 346 | 20230719 | 152500 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 347 | 20230719 | 152400 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 348 | 20230719 | 152300 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 349 | 20230719 | 152200 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 350 | 20230719 | 152100 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 351 | 20230719 | 152000 | 5535117700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 352 | 20230719 | 151900 | 5535117700 | 25050 | 24950 | 25050 | 24950 | 224 |
| 353 | 20230719 | 151800 | 5529523950 | 24950 | 25000 | 25050 | 24950 | 1039 |
| 354 | 20230719 | 151700 | 5503551650 | 25000 | 25000 | 25050 | 24950 | 3019 |
| 355 | 20230719 | 151600 | 5428079100 | 25050 | 25050 | 25050 | 25000 | 197 |
| 356 | 20230719 | 151500 | 5423146500 | 25000 | 25050 | 25050 | 25000 | 134 |
| 357 | 20230719 | 151400 | 5419793050 | 25000 | 25000 | 25050 | 25000 | 75 |
| 358 | 20230719 | 151300 | 5417917700 | 25000 | 25000 | 25050 | 25000 | 431 |
| 359 | 20230719 | 151200 | 5407125050 | 25050 | 25000 | 25050 | 25000 | 134 |
| 360 | 20230719 | 151100 | 5403774700 | 25000 | 25050 | 25100 | 25000 | 244 |
| 361 | 20230719 | 151000 | 5397665300 | 25000 | 25000 | 25050 | 25000 | 74 |
| 362 | 20230719 | 150900 | 5395814850 | 25050 | 25050 | 25100 | 25000 | 399 |
| 363 | 20230719 | 150800 | 5385825200 | 25050 | 25050 | 25100 | 25050 | 71 |
| 364 | 20230719 | 150700 | 5384046400 | 25100 | 25050 | 25100 | 25000 | 478 |
| 365 | 20230719 | 150600 | 5372085500 | 25050 | 25000 | 25050 | 25000 | 301 |
| 366 | 20230719 | 150500 | 5364551300 | 25000 | 25000 | 25050 | 25000 | 862 |
| 367 | 20230719 | 150400 | 5342976050 | 25050 | 25000 | 25050 | 25000 | 222 |
| 368 | 20230719 | 150300 | 5337422100 | 25000 | 25000 | 25000 | 25000 | 93 |
| 369 | 20230719 | 150200 | 5335097100 | 25000 | 25050 | 25050 | 25000 | 841 |
| 370 | 20230719 | 150100 | 5314041350 | 25050 | 24950 | 25050 | 24950 | 778 |
| 371 | 20230719 | 150000 | 5294590350 | 25000 | 25000 | 25000 | 24950 | 632 |
| 372 | 20230719 | 145900 | 5278816650 | 25000 | 24950 | 25000 | 24950 | 297 |
| 373 | 20230719 | 145800 | 5271394250 | 25000 | 24950 | 25000 | 24950 | 530 |
| 374 | 20230719 | 145700 | 5258156300 | 24950 | 25000 | 25000 | 24950 | 1036 |
| 375 | 20230719 | 145600 | 5232265500 | 25050 | 25000 | 25050 | 25000 | 664 |
| 376 | 20230719 | 145500 | 5215665400 | 25000 | 25000 | 25050 | 25000 | 214 |
| 377 | 20230719 | 145400 | 5210310450 | 25050 | 25000 | 25050 | 25000 | 104 |
| 378 | 20230719 | 145300 | 5207705400 | 25000 | 25050 | 25050 | 25000 | 108 |
| 379 | 20230719 | 145200 | 5205000200 | 25000 | 25050 | 25100 | 25000 | 284 |
| 380 | 20230719 | 145100 | 5197893900 | 25050 | 25000 | 25050 | 25000 | 161 |
| 381 | 20230719 | 145000 | 5193863950 | 25000 | 25000 | 25050 | 25000 | 731 |
| 382 | 20230719 | 144900 | 5175563600 | 25000 | 25000 | 25000 | 25000 | 143 |
| 383 | 20230719 | 144800 | 5171988600 | 25000 | 25000 | 25000 | 25000 | 208 |
| 384 | 20230719 | 144700 | 5166788600 | 25000 | 25050 | 25050 | 25000 | 741 |
| 385 | 20230719 | 144600 | 5148256950 | 25000 | 25000 | 25050 | 25000 | 1342 |
| 386 | 20230719 | 144500 | 5114702000 | 25050 | 25050 | 25050 | 25000 | 359 |
| 387 | 20230719 | 144400 | 5105712100 | 25050 | 25050 | 25050 | 25000 | 190 |
| 388 | 20230719 | 144300 | 5100955700 | 25050 | 24950 | 25050 | 24950 | 2687 |
| 389 | 20230719 | 144200 | 5033733600 | 24950 | 24900 | 24950 | 24900 | 304 |
| 390 | 20230719 | 144100 | 5026151900 | 24900 | 24900 | 24950 | 24900 | 363 |
| 391 | 20230719 | 144000 | 5017103000 | 24900 | 24850 | 24900 | 24850 | 194 |
| 392 | 20230719 | 143900 | 5012275100 | 24850 | 24900 | 24950 | 24850 | 248 |
| 393 | 20230719 | 143800 | 5006095250 | 24900 | 24900 | 24950 | 24900 | 139 |
| 394 | 20230719 | 143700 | 5002629200 | 24900 | 24850 | 24900 | 24800 | 382 |
| 395 | 20230719 | 143600 | 4993128550 | 24850 | 24900 | 24900 | 24850 | 257 |
| 396 | 20230719 | 143500 | 4986736800 | 24900 | 24850 | 24900 | 24850 | 340 |
| 397 | 20230719 | 143400 | 4978276250 | 24900 | 24900 | 24900 | 24850 | 266 |
| 398 | 20230719 | 143300 | 4971655900 | 24900 | 24900 | 24900 | 24900 | 100 |
| 399 | 20230719 | 143200 | 4969165900 | 24900 | 24800 | 24900 | 24750 | 323 |
| 400 | 20230719 | 143100 | 4961137150 | 24750 | 24850 | 24850 | 24750 | 640 |
| 401 | 20230719 | 143000 | 4945263150 | 24850 | 24900 | 24900 | 24850 | 460 |
| 402 | 20230719 | 142900 | 4933818900 | 24900 | 24850 | 24950 | 24850 | 284 |
| 403 | 20230719 | 142800 | 4926743200 | 24850 | 24900 | 24950 | 24850 | 320 |
| 404 | 20230719 | 142700 | 4918774200 | 24900 | 24950 | 24950 | 24900 | 174 |
| 405 | 20230719 | 142600 | 4914436650 | 24900 | 24900 | 24950 | 24900 | 218 |
| 406 | 20230719 | 142500 | 4909008400 | 24900 | 24900 | 24900 | 24850 | 323 |
| 407 | 20230719 | 142400 | 4900971050 | 24900 | 24950 | 24950 | 24900 | 508 |
| 408 | 20230719 | 142300 | 4888310600 | 25000 | 24950 | 25000 | 24950 | 312 |
| 409 | 20230719 | 142200 | 4880511100 | 24950 | 25000 | 25000 | 24950 | 238 |
| 410 | 20230719 | 142100 | 4874567900 | 24950 | 25000 | 25000 | 24950 | 182 |
| 411 | 20230719 | 142000 | 4870021600 | 25000 | 25050 | 25050 | 24900 | 442 |
| 412 | 20230719 | 141900 | 4858982600 | 25000 | 24950 | 25000 | 24950 | 244 |
| 413 | 20230719 | 141800 | 4852885750 | 25000 | 24950 | 25000 | 24950 | 313 |
| 414 | 20230719 | 141700 | 4845063850 | 25000 | 24950 | 25000 | 24950 | 324 |
| 415 | 20230719 | 141600 | 4836970050 | 24950 | 25000 | 25000 | 24950 | 305 |
| 416 | 20230719 | 141500 | 4829355100 | 25000 | 24950 | 25000 | 24950 | 377 |
| 417 | 20230719 | 141400 | 4819933850 | 24950 | 24950 | 25000 | 24950 | 320 |
| 418 | 20230719 | 141300 | 4811939600 | 24900 | 24950 | 24950 | 24900 | 306 |
| 419 | 20230719 | 141200 | 4804307950 | 25000 | 25000 | 25000 | 24900 | 282 |
| 420 | 20230719 | 141100 | 4797267750 | 25000 | 24900 | 25000 | 24900 | 250 |
| 421 | 20230719 | 141000 | 4791024100 | 24900 | 25000 | 25000 | 24900 | 356 |
| 422 | 20230719 | 140900 | 4782129100 | 25000 | 25000 | 25000 | 25000 | 139 |
| 423 | 20230719 | 140800 | 4778654100 | 25000 | 25000 | 25000 | 25000 | 226 |
| 424 | 20230719 | 140700 | 4773004100 | 24950 | 25000 | 25000 | 24950 | 412 |
| 425 | 20230719 | 140600 | 4762704600 | 25050 | 25000 | 25050 | 24900 | 41 |
| 426 | 20230719 | 140500 | 4761682100 | 25000 | 24950 | 25000 | 24950 | 338 |
| 427 | 20230719 | 140400 | 4753235900 | 24900 | 24950 | 24950 | 24900 | 385 |
| 428 | 20230719 | 140300 | 4743639350 | 24900 | 24950 | 24950 | 24900 | 192 |
| 429 | 20230719 | 140200 | 4738853550 | 24950 | 24950 | 24950 | 24950 | 367 |
| 430 | 20230719 | 140100 | 4729696900 | 24950 | 25000 | 25000 | 24950 | 607 |
| 431 | 20230719 | 140000 | 4714531950 | 25000 | 25000 | 25050 | 25000 | 204 |
| 432 | 20230719 | 135900 | 4709426950 | 25000 | 25000 | 25050 | 25000 | 633 |
| 433 | 20230719 | 135800 | 4693601700 | 25050 | 25050 | 25050 | 25050 | 101 |
| 434 | 20230719 | 135700 | 4691071650 | 25000 | 25000 | 25050 | 25000 | 395 |
| 435 | 20230719 | 135600 | 4681190500 | 25050 | 25000 | 25050 | 25000 | 199 |
| 436 | 20230719 | 135500 | 4676209000 | 25000 | 25050 | 25050 | 25000 | 164 |
| 437 | 20230719 | 135400 | 4672103850 | 25050 | 25050 | 25100 | 25000 | 553 |
| 438 | 20230719 | 135300 | 4658251100 | 25050 | 25100 | 25100 | 25050 | 207 |
| 439 | 20230719 | 135200 | 4653060800 | 25100 | 25000 | 25100 | 24950 | 603 |
| 440 | 20230719 | 135100 | 4637947950 | 24950 | 24950 | 24950 | 24700 | 2188 |
| 441 | 20230719 | 135000 | 4583676750 | 24950 | 24950 | 25000 | 24950 | 288 |
| 442 | 20230719 | 134900 | 4576486050 | 25000 | 25000 | 25050 | 24950 | 311 |
| 443 | 20230719 | 134800 | 4568711150 | 24950 | 25000 | 25000 | 24950 | 281 |
| 444 | 20230719 | 134700 | 4561687550 | 24950 | 25000 | 25100 | 24950 | 409 |
| 445 | 20230719 | 134600 | 4551469500 | 24950 | 25000 | 25100 | 24950 | 1215 |
| 446 | 20230719 | 134500 | 4521086600 | 25050 | 25100 | 25100 | 25050 | 146 |
| 447 | 20230719 | 134400 | 4517429250 | 25000 | 25150 | 25200 | 25000 | 666 |
| 448 | 20230719 | 134300 | 4500703350 | 25200 | 25050 | 25200 | 25050 | 6389 |
| 449 | 20230719 | 134200 | 4340184600 | 25050 | 25000 | 25050 | 25000 | 363 |
| 450 | 20230719 | 134100 | 4331104650 | 25050 | 25050 | 25050 | 25000 | 882 |
| 451 | 20230719 | 134000 | 4309025550 | 25050 | 24950 | 25050 | 24850 | 3525 |
| 452 | 20230719 | 133900 | 4221061800 | 24950 | 24950 | 24950 | 24900 | 288 |
| 453 | 20230719 | 133800 | 4213879250 | 24950 | 24900 | 24950 | 24900 | 203 |
| 454 | 20230719 | 133700 | 4208818150 | 24900 | 24950 | 24950 | 24900 | 804 |
| 455 | 20230719 | 133600 | 4188791650 | 24950 | 24900 | 24950 | 24850 | 870 |
| 456 | 20230719 | 133500 | 4167126650 | 24900 | 24900 | 24900 | 24800 | 279 |
| 457 | 20230719 | 133400 | 4160188800 | 24850 | 24850 | 24900 | 24850 | 186 |
| 458 | 20230719 | 133300 | 4155566450 | 24900 | 24850 | 24900 | 24850 | 303 |
| 459 | 20230719 | 133200 | 4148027400 | 24900 | 24950 | 24950 | 24900 | 398 |
| 460 | 20230719 | 133100 | 4138109350 | 24950 | 25000 | 25000 | 24950 | 276 |
| 461 | 20230719 | 133000 | 4131212450 | 25000 | 25000 | 25000 | 25000 | 244 |
| 462 | 20230719 | 132900 | 4125112450 | 25000 | 25000 | 25000 | 25000 | 370 |
| 463 | 20230719 | 132800 | 4115862450 | 25000 | 25000 | 25050 | 24950 | 1167 |
| 464 | 20230719 | 132700 | 4086682400 | 25000 | 24950 | 25000 | 24950 | 302 |
| 465 | 20230719 | 132600 | 4079137450 | 24950 | 24950 | 25000 | 24900 | 309 |
| 466 | 20230719 | 132500 | 4071423400 | 24950 | 24950 | 24950 | 24900 | 324 |
| 467 | 20230719 | 132400 | 4063341150 | 24950 | 25000 | 25000 | 24950 | 440 |
| 468 | 20230719 | 132300 | 4052358200 | 24950 | 24900 | 24950 | 24900 | 834 |
| 469 | 20230719 | 132200 | 4031552150 | 24900 | 24800 | 24900 | 24800 | 282 |
| 470 | 20230719 | 132100 | 4024555700 | 24950 | 24900 | 25000 | 24800 | 1881 |
| 471 | 20230719 | 132000 | 3977623000 | 24900 | 24800 | 24900 | 24800 | 361 |
| 472 | 20230719 | 131900 | 3968656650 | 24800 | 24800 | 24800 | 24800 | 231 |
| 473 | 20230719 | 131800 | 3962927850 | 24800 | 24800 | 24800 | 24800 | 233 |
| 474 | 20230719 | 131700 | 3957149450 | 24850 | 24850 | 24850 | 24850 | 102 |
| 475 | 20230719 | 131600 | 3954614750 | 24850 | 24800 | 24850 | 24800 | 328 |
| 476 | 20230719 | 131500 | 3946479250 | 24800 | 24800 | 24800 | 24800 | 12 |
| 477 | 20230719 | 131400 | 3946181650 | 24750 | 24800 | 24800 | 24750 | 43 |
| 478 | 20230719 | 131300 | 3945116650 | 24800 | 24800 | 24800 | 24800 | 296 |
| 479 | 20230719 | 131200 | 3937775850 | 24800 | 24800 | 24800 | 24800 | 18 |
| 480 | 20230719 | 131100 | 3937329450 | 24800 | 24800 | 24800 | 24800 | 235 |
| 481 | 20230719 | 131000 | 3931501450 | 24800 | 24750 | 24800 | 24700 | 76 |
| 482 | 20230719 | 130900 | 3929621100 | 24800 | 24800 | 24800 | 24800 | 159 |
| 483 | 20230719 | 130800 | 3925677900 | 24800 | 24800 | 24850 | 24750 | 676 |
| 484 | 20230719 | 130700 | 3908935950 | 24800 | 24850 | 24850 | 24750 | 1452 |
| 485 | 20230719 | 130600 | 3872927750 | 24800 | 24850 | 24850 | 24800 | 92 |
| 486 | 20230719 | 130500 | 3870643850 | 24850 | 24850 | 24850 | 24850 | 1079 |
| 487 | 20230719 | 130400 | 3843830700 | 24850 | 24850 | 24850 | 24850 | 500 |
| 488 | 20230719 | 130300 | 3831405700 | 24900 | 24900 | 24900 | 24900 | 112 |
| 489 | 20230719 | 130200 | 3828616900 | 24950 | 24900 | 24950 | 24900 | 325 |
| 490 | 20230719 | 130100 | 3820523900 | 24900 | 24950 | 24950 | 24900 | 624 |
| 491 | 20230719 | 130000 | 3804963500 | 25000 | 25000 | 25050 | 24950 | 1077 |
| 492 | 20230719 | 125900 | 3778038000 | 25000 | 25100 | 25100 | 25000 | 406 |
| 493 | 20230719 | 125800 | 3767857000 | 25100 | 24900 | 25100 | 24900 | 4845 |
| 494 | 20230719 | 125700 | 3646826650 | 24900 | 24900 | 24900 | 24900 | 347 |
| 495 | 20230719 | 125600 | 3638186350 | 24900 | 24900 | 24900 | 24900 | 215 |
| 496 | 20230719 | 125500 | 3632832850 | 24900 | 24800 | 24900 | 24800 | 428 |
| 497 | 20230719 | 125400 | 3622184300 | 24800 | 24800 | 24850 | 24800 | 83 |
| 498 | 20230719 | 125300 | 3620125800 | 24850 | 24900 | 24900 | 24850 | 160 |
| 499 | 20230719 | 125200 | 3616144800 | 24850 | 24800 | 24850 | 24800 | 25 |
| 500 | 20230719 | 125100 | 3615524050 | 24800 | 24850 | 24850 | 24800 | 364 |
| 501 | 20230719 | 125000 | 3606480700 | 24950 | 24950 | 24950 | 24950 | 18 |
| 502 | 20230719 | 124900 | 3606031600 | 24950 | 24900 | 24950 | 24900 | 450 |
| 503 | 20230719 | 124800 | 3594823950 | 24900 | 24900 | 24900 | 24900 | 493 |
| 504 | 20230719 | 124700 | 3582548250 | 24900 | 24800 | 24900 | 24800 | 684 |
| 505 | 20230719 | 124600 | 3565546400 | 24800 | 24750 | 24800 | 24750 | 1019 |
| 506 | 20230719 | 124500 | 3540319100 | 24800 | 24850 | 24850 | 24800 | 266 |
| 507 | 20230719 | 124400 | 3533717150 | 24850 | 24850 | 24850 | 24800 | 274 |
| 508 | 20230719 | 124300 | 3526921400 | 24850 | 24850 | 24850 | 24850 | 0 |
| 509 | 20230719 | 124200 | 3526921400 | 24850 | 24850 | 24850 | 24850 | 80 |
| 510 | 20230719 | 124100 | 3524933400 | 24850 | 24850 | 24850 | 24850 | 629 |
| 511 | 20230719 | 124000 | 3509302750 | 24850 | 24900 | 24900 | 24850 | 215 |
| 512 | 20230719 | 123900 | 3503958700 | 24900 | 24850 | 24900 | 24850 | 473 |
| 513 | 20230719 | 123800 | 3492203350 | 24850 | 24800 | 24850 | 24800 | 409 |
| 514 | 20230719 | 123700 | 3482056200 | 24850 | 24900 | 24900 | 24850 | 542 |
| 515 | 20230719 | 123600 | 3468579600 | 24900 | 24900 | 24900 | 24900 | 153 |
| 516 | 20230719 | 123500 | 3464769900 | 24900 | 24900 | 24900 | 24900 | 132 |
| 517 | 20230719 | 123400 | 3461483100 | 24800 | 24800 | 24950 | 24800 | 3494 |
| 518 | 20230719 | 123300 | 3374622550 | 24800 | 24750 | 24800 | 24750 | 703 |
| 519 | 20230719 | 123200 | 3357210700 | 24750 | 24800 | 24800 | 24750 | 302 |
| 520 | 20230719 | 123100 | 3349728200 | 24800 | 24800 | 24800 | 24800 | 221 |
| 521 | 20230719 | 123000 | 3344247400 | 24800 | 24900 | 24900 | 24750 | 1098 |
| 522 | 20230719 | 122900 | 3316982100 | 24900 | 24850 | 24900 | 24850 | 1335 |
| 523 | 20230719 | 122800 | 3283801000 | 24850 | 24750 | 24850 | 24750 | 1135 |
| 524 | 20230719 | 122700 | 3255680150 | 24750 | 24700 | 24750 | 24700 | 380 |
| 525 | 20230719 | 122600 | 3246285500 | 24700 | 24700 | 24700 | 24700 | 69 |
| 526 | 20230719 | 122500 | 3244581200 | 24700 | 24700 | 24700 | 24700 | 181 |
| 527 | 20230719 | 122400 | 3240110500 | 24700 | 24750 | 24750 | 24650 | 403 |
| 528 | 20230719 | 122300 | 3230151300 | 24750 | 24650 | 24750 | 24650 | 1227 |
| 529 | 20230719 | 122200 | 3199841050 | 24650 | 24600 | 24650 | 24600 | 683 |
| 530 | 20230719 | 122100 | 3183005150 | 24600 | 24550 | 24600 | 24550 | 340 |
| 531 | 20230719 | 122000 | 3174641200 | 24550 | 24550 | 24550 | 24550 | 47 |
| 532 | 20230719 | 121900 | 3173487350 | 24600 | 24550 | 24600 | 24550 | 96 |
| 533 | 20230719 | 121800 | 3171130450 | 24550 | 24550 | 24550 | 24550 | 394 |
| 534 | 20230719 | 121700 | 3161457750 | 24600 | 24600 | 24600 | 24600 | 13 |
| 535 | 20230719 | 121600 | 3161137950 | 24600 | 24600 | 24600 | 24600 | 634 |
| 536 | 20230719 | 121500 | 3145541550 | 24600 | 24550 | 24600 | 24550 | 86 |
| 537 | 20230719 | 121400 | 3143430200 | 24550 | 24600 | 24650 | 24550 | 442 |
| 538 | 20230719 | 121300 | 3132560050 | 24650 | 24700 | 24700 | 24650 | 308 |
| 539 | 20230719 | 121200 | 3124965650 | 24650 | 24650 | 24650 | 24600 | 275 |
| 540 | 20230719 | 121100 | 3118188450 | 24650 | 24500 | 24650 | 24500 | 1562 |
| 541 | 20230719 | 121000 | 3079772800 | 24500 | 24550 | 24550 | 24500 | 193 |
| 542 | 20230719 | 120900 | 3075039550 | 24600 | 24550 | 24600 | 24550 | 1072 |
| 543 | 20230719 | 120800 | 3048694400 | 24500 | 24350 | 24500 | 24350 | 4301 |
| 544 | 20230719 | 120700 | 2943586850 | 24300 | 24300 | 24300 | 24300 | 133 |
| 545 | 20230719 | 120600 | 2940354950 | 24300 | 24250 | 24300 | 24250 | 214 |
| 546 | 20230719 | 120500 | 2935155000 | 24200 | 24200 | 24200 | 24200 | 173 |
| 547 | 20230719 | 120400 | 2930968400 | 24250 | 24200 | 24250 | 24200 | 440 |
| 548 | 20230719 | 120300 | 2920318900 | 24300 | 24200 | 24300 | 24200 | 119 |
| 549 | 20230719 | 120200 | 2917437000 | 24200 | 24300 | 24300 | 24200 | 105 |
| 550 | 20230719 | 120100 | 2914895900 | 24150 | 24100 | 24300 | 24100 | 988 |
| 551 | 20230719 | 120000 | 2890980750 | 24100 | 24100 | 24100 | 24100 | 110 |
| 552 | 20230719 | 115900 | 2888329750 | 24150 | 24150 | 24150 | 24150 | 31 |
| 553 | 20230719 | 115800 | 2887581100 | 24150 | 24150 | 24200 | 24150 | 301 |
| 554 | 20230719 | 115700 | 2880307400 | 24100 | 24250 | 24250 | 24100 | 113 |
| 555 | 20230719 | 115600 | 2877583950 | 24100 | 24200 | 24200 | 24100 | 112 |
| 556 | 20230719 | 115500 | 2874883750 | 24100 | 24200 | 24200 | 24100 | 191 |
| 557 | 20230719 | 115400 | 2870271150 | 24250 | 24150 | 24250 | 24150 | 204 |
| 558 | 20230719 | 115300 | 2865335350 | 24200 | 24050 | 24200 | 24050 | 179 |
| 559 | 20230719 | 115200 | 2861015200 | 24100 | 24100 | 24100 | 24100 | 206 |
| 560 | 20230719 | 115100 | 2856050600 | 24100 | 24150 | 24150 | 24100 | 100 |
| 561 | 20230719 | 115000 | 2853640550 | 24150 | 24100 | 24150 | 24100 | 144 |
| 562 | 20230719 | 114900 | 2850164950 | 24100 | 24100 | 24100 | 24100 | 314 |
| 563 | 20230719 | 114800 | 2842597550 | 24150 | 24150 | 24150 | 24150 | 98 |
| 564 | 20230719 | 114700 | 2840230850 | 24150 | 24200 | 24200 | 24150 | 114 |
| 565 | 20230719 | 114600 | 2837477700 | 24200 | 24150 | 24250 | 24150 | 368 |
| 566 | 20230719 | 114500 | 2828576500 | 24200 | 24250 | 24250 | 24200 | 148 |
| 567 | 20230719 | 114400 | 2824992800 | 24200 | 24200 | 24200 | 24200 | 207 |
| 568 | 20230719 | 114300 | 2819983400 | 24150 | 24150 | 24150 | 24150 | 223 |
| 569 | 20230719 | 114200 | 2814597950 | 24200 | 24150 | 24200 | 24150 | 251 |
| 570 | 20230719 | 114100 | 2808530100 | 24200 | 24100 | 24250 | 24100 | 266 |
| 571 | 20230719 | 114000 | 2802115700 | 24100 | 24200 | 24200 | 24100 | 164 |
| 572 | 20230719 | 113900 | 2798157300 | 24250 | 24200 | 24250 | 24150 | 1065 |
| 573 | 20230719 | 113800 | 2772369950 | 24150 | 24150 | 24150 | 24150 | 154 |
| 574 | 20230719 | 113700 | 2768650850 | 24150 | 24150 | 24200 | 24150 | 178 |
| 575 | 20230719 | 113600 | 2764352050 | 24200 | 24150 | 24200 | 24150 | 135 |
| 576 | 20230719 | 113500 | 2761091750 | 24150 | 24200 | 24200 | 24150 | 164 |
| 577 | 20230719 | 113400 | 2757129150 | 24150 | 24150 | 24150 | 24150 | 301 |
| 578 | 20230719 | 113300 | 2749860000 | 24200 | 24200 | 24200 | 24200 | 94 |
| 579 | 20230719 | 113200 | 2747585200 | 24200 | 24250 | 24250 | 24150 | 878 |
| 580 | 20230719 | 113100 | 2726333800 | 24250 | 24100 | 24300 | 24100 | 390 |
| 581 | 20230719 | 113000 | 2716893550 | 24100 | 24100 | 24100 | 24050 | 114 |
| 582 | 20230719 | 112900 | 2714146650 | 24100 | 24100 | 24100 | 24100 | 107 |
| 583 | 20230719 | 112800 | 2711567950 | 24100 | 24100 | 24100 | 24100 | 98 |
| 584 | 20230719 | 112700 | 2709206150 | 24100 | 24150 | 24150 | 24100 | 339 |
| 585 | 20230719 | 112600 | 2701024750 | 24150 | 24200 | 24250 | 24150 | 73 |
| 586 | 20230719 | 112500 | 2699258350 | 24250 | 24250 | 24300 | 24250 | 136 |
| 587 | 20230719 | 112400 | 2695959350 | 24200 | 24300 | 24300 | 24200 | 428 |
| 588 | 20230719 | 112300 | 2685590350 | 24250 | 24200 | 24250 | 24200 | 157 |
| 589 | 20230719 | 112200 | 2681790900 | 24200 | 24250 | 24250 | 24200 | 97 |
| 590 | 20230719 | 112100 | 2679442850 | 24250 | 24300 | 24300 | 24250 | 252 |
| 591 | 20230719 | 112000 | 2673328350 | 24250 | 24250 | 24300 | 24250 | 272 |
| 592 | 20230719 | 111900 | 2666731450 | 24250 | 24350 | 24350 | 24250 | 452 |
| 593 | 20230719 | 111800 | 2655745250 | 24350 | 24250 | 24400 | 24250 | 958 |
| 594 | 20230719 | 111700 | 2632435050 | 24250 | 24200 | 24250 | 24200 | 165 |
| 595 | 20230719 | 111600 | 2628441100 | 24250 | 24250 | 24250 | 24250 | 337 |
| 596 | 20230719 | 111500 | 2620268850 | 24150 | 24250 | 24250 | 24150 | 333 |
| 597 | 20230719 | 111400 | 2612210800 | 24250 | 24250 | 24250 | 24250 | 112 |
| 598 | 20230719 | 111300 | 2609494800 | 24300 | 24250 | 24350 | 24100 | 423 |
| 599 | 20230719 | 111200 | 2599213300 | 24300 | 24200 | 24300 | 24200 | 258 |
| 600 | 20230719 | 111100 | 2592959450 | 24200 | 24100 | 24200 | 24100 | 182 |
| 601 | 20230719 | 111000 | 2588570950 | 24100 | 24150 | 24150 | 24100 | 189 |
| 602 | 20230719 | 110900 | 2584015500 | 24150 | 24100 | 24200 | 24100 | 327 |
| 603 | 20230719 | 110800 | 2576109050 | 24100 | 24050 | 24100 | 24050 | 154 |
| 604 | 20230719 | 110700 | 2572402500 | 24000 | 24200 | 24200 | 24000 | 236 |
| 605 | 20230719 | 110600 | 2566726350 | 24050 | 24200 | 24250 | 24000 | 414 |
| 606 | 20230719 | 110500 | 2556733300 | 24250 | 24300 | 24300 | 24250 | 1088 |
| 607 | 20230719 | 110400 | 2530303400 | 24350 | 24400 | 24400 | 24350 | 728 |
| 608 | 20230719 | 110300 | 2512564750 | 24400 | 24350 | 24400 | 24350 | 108 |
| 609 | 20230719 | 110200 | 2509930300 | 24300 | 24300 | 24350 | 24300 | 464 |
| 610 | 20230719 | 110100 | 2498654850 | 24300 | 24250 | 24300 | 24250 | 2166 |
| 611 | 20230719 | 110000 | 2446028400 | 24250 | 24250 | 24300 | 24250 | 559 |
| 612 | 20230719 | 105900 | 2432459300 | 24300 | 24250 | 24300 | 24200 | 3231 |
| 613 | 20230719 | 105800 | 2354106850 | 24200 | 24200 | 24200 | 24200 | 483 |
| 614 | 20230719 | 105700 | 2342418250 | 24150 | 24100 | 24200 | 24100 | 1118 |
| 615 | 20230719 | 105600 | 2315453250 | 24050 | 24000 | 24050 | 24000 | 681 |
| 616 | 20230719 | 105500 | 2299079000 | 24000 | 24000 | 24050 | 24000 | 727 |
| 617 | 20230719 | 105400 | 2281622850 | 24000 | 24000 | 24000 | 24000 | 370 |
| 618 | 20230719 | 105300 | 2272742850 | 24100 | 24050 | 24100 | 24000 | 467 |
| 619 | 20230719 | 105200 | 2261500100 | 24050 | 24000 | 24050 | 24000 | 5 |
| 620 | 20230719 | 105100 | 2261380050 | 24050 | 24050 | 24050 | 24000 | 11 |
| 621 | 20230719 | 105000 | 2261115900 | 24050 | 24050 | 24050 | 24050 | 78 |
| 622 | 20230719 | 104900 | 2259240000 | 24000 | 23950 | 24000 | 23950 | 140 |
| 623 | 20230719 | 104800 | 2255886750 | 23950 | 24000 | 24000 | 23950 | 312 |
| 624 | 20230719 | 104700 | 2248406700 | 24000 | 23950 | 24000 | 23950 | 27 |
| 625 | 20230719 | 104600 | 2247759300 | 23950 | 23950 | 23950 | 23950 | 48 |
| 626 | 20230719 | 104500 | 2246609700 | 24000 | 24000 | 24000 | 24000 | 294 |
| 627 | 20230719 | 104400 | 2239553700 | 24000 | 24000 | 24000 | 24000 | 701 |
| 628 | 20230719 | 104300 | 2222729700 | 24000 | 24000 | 24000 | 24000 | 25 |
| 629 | 20230719 | 104200 | 2222129700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 630 | 20230719 | 104100 | 2222129700 | 24050 | 24050 | 24050 | 24050 | 413 |
| 631 | 20230719 | 104000 | 2212197050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 632 | 20230719 | 103900 | 2212197050 | 24050 | 24100 | 24150 | 24050 | 255 |
| 633 | 20230719 | 103800 | 2206044950 | 24100 | 24100 | 24100 | 24100 | 449 |
| 634 | 20230719 | 103700 | 2195224050 | 24000 | 24050 | 24100 | 24000 | 205 |
| 635 | 20230719 | 103600 | 2190290500 | 24050 | 24050 | 24050 | 24050 | 1 |
| 636 | 20230719 | 103500 | 2190266450 | 24000 | 24050 | 24050 | 24000 | 323 |
| 637 | 20230719 | 103400 | 2182513950 | 24050 | 24000 | 24050 | 24000 | 305 |
| 638 | 20230719 | 103300 | 2175183700 | 24000 | 24000 | 24000 | 24000 | 1 |
| 639 | 20230719 | 103200 | 2175159700 | 24000 | 24050 | 24050 | 24000 | 42 |
| 640 | 20230719 | 103100 | 2174151600 | 24000 | 24000 | 24000 | 24000 | 40 |
| 641 | 20230719 | 103000 | 2173191600 | 24050 | 24000 | 24050 | 24000 | 206 |
| 642 | 20230719 | 102900 | 2168237400 | 24000 | 24000 | 24000 | 23950 | 80 |
| 643 | 20230719 | 102800 | 2166317800 | 24000 | 24000 | 24000 | 24000 | 1100 |
| 644 | 20230719 | 102700 | 2139917800 | 24050 | 24050 | 24050 | 24050 | 207 |
| 645 | 20230719 | 102600 | 2134939450 | 24050 | 24050 | 24050 | 24050 | 102 |
| 646 | 20230719 | 102500 | 2132486350 | 24050 | 24050 | 24100 | 24050 | 40 |
| 647 | 20230719 | 102400 | 2131523350 | 24050 | 24050 | 24050 | 24050 | 16 |
| 648 | 20230719 | 102300 | 2131138550 | 24050 | 24100 | 24100 | 24050 | 15 |
| 649 | 20230719 | 102200 | 2130777450 | 24100 | 24100 | 24100 | 24100 | 205 |
| 650 | 20230719 | 102100 | 2125836950 | 24100 | 24050 | 24100 | 24050 | 1155 |
| 651 | 20230719 | 102000 | 2098049150 | 24050 | 24050 | 24050 | 24050 | 547 |
| 652 | 20230719 | 101900 | 2084893800 | 24050 | 24050 | 24050 | 24050 | 427 |
| 653 | 20230719 | 101800 | 2074624450 | 24050 | 24050 | 24050 | 24050 | 10 |
| 654 | 20230719 | 101700 | 2074383950 | 24000 | 24000 | 24000 | 24000 | 349 |
| 655 | 20230719 | 101600 | 2066007950 | 23950 | 23950 | 23950 | 23900 | 156 |
| 656 | 20230719 | 101500 | 2062274700 | 23950 | 23950 | 23950 | 23950 | 320 |
| 657 | 20230719 | 101400 | 2054610700 | 24000 | 24000 | 24000 | 24000 | 86 |
| 658 | 20230719 | 101300 | 2052546700 | 24000 | 24000 | 24000 | 24000 | 102 |
| 659 | 20230719 | 101200 | 2050098700 | 24000 | 24100 | 24100 | 24000 | 1686 |
| 660 | 20230719 | 101100 | 2009634500 | 24100 | 24000 | 24100 | 24000 | 812 |
| 661 | 20230719 | 101000 | 1990122300 | 24000 | 23900 | 24000 | 23900 | 1185 |
| 662 | 20230719 | 100900 | 1961767000 | 23900 | 23850 | 23900 | 23850 | 245 |
| 663 | 20230719 | 100800 | 1955911750 | 23900 | 23900 | 23900 | 23850 | 199 |
| 664 | 20230719 | 100700 | 1951155750 | 23850 | 23800 | 23850 | 23800 | 1542 |
| 665 | 20230719 | 100600 | 1914424950 | 23800 | 23750 | 23800 | 23750 | 36 |
| 666 | 20230719 | 100500 | 1913568200 | 23750 | 23800 | 23800 | 23750 | 29 |
| 667 | 20230719 | 100400 | 1912878950 | 23800 | 23750 | 23800 | 23750 | 1029 |
| 668 | 20230719 | 100300 | 1888426750 | 23750 | 23700 | 23750 | 23700 | 375 |
| 669 | 20230719 | 100200 | 1879534950 | 23700 | 23650 | 23700 | 23650 | 494 |
| 670 | 20230719 | 100100 | 1867828700 | 23650 | 23700 | 23700 | 23650 | 127 |
| 671 | 20230719 | 100000 | 1864818850 | 23650 | 23650 | 23650 | 23650 | 651 |
| 672 | 20230719 | 095900 | 1849422700 | 23600 | 23650 | 23650 | 23600 | 205 |
| 673 | 20230719 | 095800 | 1844584450 | 23650 | 23700 | 23700 | 23650 | 96 |
| 674 | 20230719 | 095700 | 1842313800 | 23750 | 23700 | 23750 | 23700 | 205 |
| 675 | 20230719 | 095600 | 1837445350 | 23700 | 23600 | 23700 | 23550 | 1424 |
| 676 | 20230719 | 095500 | 1803780800 | 23650 | 23550 | 23650 | 23500 | 2812 |
| 677 | 20230719 | 095400 | 1737396050 | 23500 | 23550 | 23550 | 23500 | 141 |
| 678 | 20230719 | 095300 | 1734075600 | 23550 | 23550 | 23550 | 23550 | 20 |
| 679 | 20230719 | 095200 | 1733604600 | 23550 | 23500 | 23550 | 23500 | 295 |
| 680 | 20230719 | 095100 | 1726667850 | 23500 | 23500 | 23600 | 23500 | 190 |
| 681 | 20230719 | 095000 | 1722202600 | 23500 | 23600 | 23650 | 23500 | 704 |
| 682 | 20230719 | 094900 | 1705607850 | 23600 | 23500 | 23600 | 23500 | 328 |
| 683 | 20230719 | 094800 | 1697873150 | 23500 | 23600 | 23600 | 23400 | 8550 |
| 684 | 20230719 | 094700 | 1497707350 | 23650 | 23600 | 23650 | 23600 | 176 |
| 685 | 20230719 | 094600 | 1493553100 | 23400 | 23650 | 23650 | 23400 | 3580 |
| 686 | 20230719 | 094500 | 1409606550 | 23700 | 23650 | 23700 | 23500 | 8196 |
| 687 | 20230719 | 094400 | 1216820600 | 23600 | 23700 | 23750 | 23600 | 1635 |
| 688 | 20230719 | 094300 | 1178172300 | 23700 | 23800 | 23850 | 23700 | 126 |
| 689 | 20230719 | 094200 | 1175170650 | 23800 | 23650 | 23850 | 23650 | 841 |
| 690 | 20230719 | 094100 | 1155232250 | 23700 | 23650 | 23700 | 23650 | 460 |
| 691 | 20230719 | 094000 | 1144340750 | 23650 | 23750 | 23750 | 23650 | 762 |
| 692 | 20230719 | 093900 | 1126289050 | 23750 | 23750 | 23750 | 23750 | 218 |
| 693 | 20230719 | 093800 | 1121111550 | 23750 | 23900 | 23900 | 23750 | 1124 |
| 694 | 20230719 | 093700 | 1094394600 | 23750 | 23850 | 23850 | 23750 | 389 |
| 695 | 20230719 | 093600 | 1085126950 | 23650 | 23800 | 23900 | 23650 | 1449 |
| 696 | 20230719 | 093500 | 1050779250 | 23800 | 23950 | 23950 | 23650 | 3280 |
| 697 | 20230719 | 093400 | 972852750 | 23800 | 23900 | 23950 | 23800 | 1634 |
| 698 | 20230719 | 093300 | 933795350 | 23850 | 23900 | 23900 | 23850 | 244 |
| 699 | 20230719 | 093200 | 927968750 | 23900 | 24000 | 24000 | 23750 | 900 |
| 700 | 20230719 | 093100 | 906515600 | 24000 | 23850 | 24000 | 23850 | 2274 |
| 701 | 20230719 | 093000 | 852165650 | 23850 | 23800 | 23850 | 23550 | 1013 |
| 702 | 20230719 | 092900 | 828162900 | 23800 | 23800 | 23800 | 23800 | 257 |
| 703 | 20230719 | 092800 | 822046300 | 23750 | 23750 | 23800 | 23700 | 519 |
| 704 | 20230719 | 092700 | 809705700 | 23700 | 23750 | 23750 | 23650 | 511 |
| 705 | 20230719 | 092600 | 797607150 | 23750 | 23600 | 23750 | 23600 | 179 |
| 706 | 20230719 | 092500 | 793367400 | 23600 | 23600 | 23600 | 23550 | 892 |
| 707 | 20230719 | 092400 | 772325000 | 23650 | 23650 | 23650 | 23600 | 278 |
| 708 | 20230719 | 092300 | 765750350 | 23550 | 23550 | 23650 | 23550 | 754 |
| 709 | 20230719 | 092200 | 747971100 | 23600 | 23550 | 23600 | 23550 | 139 |
| 710 | 20230719 | 092100 | 744692900 | 23550 | 23450 | 23550 | 23450 | 329 |
| 711 | 20230719 | 092000 | 736975800 | 23350 | 23350 | 23450 | 23350 | 634 |
| 712 | 20230719 | 091900 | 722163250 | 23400 | 23300 | 23400 | 23300 | 31 |
| 713 | 20230719 | 091800 | 721438700 | 23400 | 23350 | 23400 | 23350 | 480 |
| 714 | 20230719 | 091700 | 710211850 | 23250 | 23400 | 23400 | 23200 | 2841 |
| 715 | 20230719 | 091600 | 644148050 | 23400 | 23400 | 23400 | 23350 | 335 |
| 716 | 20230719 | 091500 | 636309200 | 23450 | 23350 | 23600 | 23350 | 3149 |
| 717 | 20230719 | 091400 | 562591150 | 23250 | 23250 | 23350 | 23200 | 830 |
| 718 | 20230719 | 091300 | 543290600 | 23250 | 23450 | 23450 | 23250 | 1205 |
| 719 | 20230719 | 091200 | 515193000 | 23450 | 23300 | 23450 | 23300 | 2043 |
| 720 | 20230719 | 091100 | 467437250 | 23350 | 23350 | 23400 | 23300 | 2057 |
| 721 | 20230719 | 091000 | 419405400 | 23400 | 23300 | 23400 | 23300 | 759 |
| 722 | 20230719 | 090900 | 401717050 | 23300 | 23500 | 23500 | 23300 | 2092 |
| 723 | 20230719 | 090800 | 352760900 | 23500 | 23600 | 23600 | 23500 | 969 |
| 724 | 20230719 | 090700 | 329975850 | 23500 | 23550 | 23600 | 23500 | 3428 |
| 725 | 20230719 | 090600 | 249319850 | 23550 | 23750 | 23750 | 23500 | 4093 |
| 726 | 20230719 | 090500 | 152765550 | 23750 | 23750 | 23750 | 23700 | 939 |
| 727 | 20230719 | 090400 | 130492450 | 23750 | 23850 | 24200 | 23700 | 1192 |
| 728 | 20230719 | 090300 | 102078600 | 23800 | 24050 | 24100 | 23800 | 1305 |
| 729 | 20230719 | 090200 | 70955800 | 24100 | 24250 | 24250 | 23900 | 1466 |
| 730 | 20230719 | 090100 | 35666700 | 24200 | 24250 | 24250 | 24150 | 800 |
| 731 | 20230719 | 090000 | 16301800 | 24200 | 24150 | 24200 | 24150 | 675 |