38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 203700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 3 | 20230719 | 203600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20230719 | 203500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20230719 | 203400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20230719 | 203300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20230719 | 203200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20230719 | 203100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20230719 | 203000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20230719 | 202900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20230719 | 202800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20230719 | 202700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20230719 | 202600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20230719 | 202500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20230719 | 202400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20230719 | 202300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20230719 | 202200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20230719 | 202100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20230719 | 202000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20230719 | 201900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20230719 | 201800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20230719 | 201700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20230719 | 201600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20230719 | 201500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20230719 | 201400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20230719 | 201300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20230719 | 201200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20230719 | 201100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20230719 | 201000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20230719 | 200900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20230719 | 200800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20230719 | 200700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 33 | 20230719 | 200600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20230719 | 200500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20230719 | 200400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20230719 | 200300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20230719 | 200200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20230719 | 200100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20230719 | 200000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20230719 | 195900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20230719 | 195800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20230719 | 195700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20230719 | 195600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20230719 | 195500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20230719 | 195400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20230719 | 195300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20230719 | 195200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20230719 | 195100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20230719 | 195000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20230719 | 194900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20230719 | 194800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20230719 | 194700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20230719 | 194600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20230719 | 194500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20230719 | 194400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20230719 | 194300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20230719 | 194200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20230719 | 194100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20230719 | 194000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20230719 | 193900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20230719 | 193800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20230719 | 193700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 63 | 20230719 | 193600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20230719 | 193500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20230719 | 193400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20230719 | 193300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20230719 | 193200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20230719 | 193100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20230719 | 193000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20230719 | 192900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20230719 | 192800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20230719 | 192700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20230719 | 192600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20230719 | 192500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20230719 | 192400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20230719 | 192300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20230719 | 192200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20230719 | 192100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20230719 | 192000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20230719 | 191900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20230719 | 191800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20230719 | 191700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20230719 | 191600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20230719 | 191500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20230719 | 191400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20230719 | 191300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20230719 | 191200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20230719 | 191100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20230719 | 191000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20230719 | 190900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20230719 | 190800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20230719 | 190700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 93 | 20230719 | 190600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20230719 | 190500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20230719 | 190400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20230719 | 190300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20230719 | 190200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20230719 | 190100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20230719 | 190000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20230719 | 185900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20230719 | 185800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20230719 | 185700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20230719 | 185600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20230719 | 185500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20230719 | 185400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20230719 | 185300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20230719 | 185200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20230719 | 185100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20230719 | 185000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20230719 | 184900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20230719 | 184800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20230719 | 184700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20230719 | 184600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20230719 | 184500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20230719 | 184400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20230719 | 184300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20230719 | 184200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20230719 | 184100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20230719 | 184000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20230719 | 183900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20230719 | 183800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20230719 | 183700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 123 | 20230719 | 183600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20230719 | 183500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20230719 | 183400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20230719 | 183300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20230719 | 183200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20230719 | 183100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20230719 | 183000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20230719 | 182900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20230719 | 182800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20230719 | 182700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20230719 | 182600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20230719 | 182500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20230719 | 182400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20230719 | 182300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20230719 | 182200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20230719 | 182100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20230719 | 182000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20230719 | 181900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20230719 | 181800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20230719 | 181700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20230719 | 181600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20230719 | 181500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20230719 | 181400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20230719 | 181300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20230719 | 181200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20230719 | 181100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20230719 | 181000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20230719 | 180900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20230719 | 180800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20230719 | 180700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 153 | 20230719 | 180600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20230719 | 180500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20230719 | 180400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20230719 | 180300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20230719 | 180200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20230719 | 180100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20230719 | 180000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20230719 | 175900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20230719 | 175800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20230719 | 175700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20230719 | 175600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20230719 | 175500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20230719 | 175400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20230719 | 175300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20230719 | 175200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20230719 | 175100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20230719 | 175000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20230719 | 174900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20230719 | 174800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20230719 | 174700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20230719 | 174600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20230719 | 174500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20230719 | 174400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20230719 | 174300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20230719 | 174200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20230719 | 174100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20230719 | 174000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20230719 | 173900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20230719 | 173800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20230719 | 173700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 183 | 20230719 | 173600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20230719 | 173500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20230719 | 173400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20230719 | 173300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20230719 | 173200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20230719 | 173100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20230719 | 173000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20230719 | 172900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20230719 | 172800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20230719 | 172700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20230719 | 172600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20230719 | 172500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20230719 | 172400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20230719 | 172300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20230719 | 172200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20230719 | 172100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20230719 | 172000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20230719 | 171900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20230719 | 171800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20230719 | 171700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20230719 | 171600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20230719 | 171500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20230719 | 171400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20230719 | 171300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20230719 | 171200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20230719 | 171100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20230719 | 171000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20230719 | 170900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20230719 | 170800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20230719 | 170700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 213 | 20230719 | 170600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20230719 | 170500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20230719 | 170400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20230719 | 170300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20230719 | 170200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20230719 | 170100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20230719 | 170000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20230719 | 165900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20230719 | 165800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20230719 | 165700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20230719 | 165600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20230719 | 165500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20230719 | 165400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20230719 | 165300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20230719 | 165200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20230719 | 165100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20230719 | 165000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20230719 | 164900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20230719 | 164800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20230719 | 164700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20230719 | 164600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20230719 | 164500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20230719 | 164400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20230719 | 164300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20230719 | 164200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20230719 | 164100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20230719 | 164000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20230719 | 163900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20230719 | 163800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20230719 | 163700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 243 | 20230719 | 163600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20230719 | 163500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20230719 | 163400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20230719 | 163300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20230719 | 163200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20230719 | 163100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20230719 | 163000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20230719 | 162900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20230719 | 162800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20230719 | 162700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20230719 | 162600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20230719 | 162500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20230719 | 162400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20230719 | 162300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20230719 | 162200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20230719 | 162100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20230719 | 162000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20230719 | 161900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20230719 | 161800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20230719 | 161700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20230719 | 161600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20230719 | 161500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20230719 | 161400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20230719 | 161300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20230719 | 161200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20230719 | 161100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20230719 | 161000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20230719 | 160900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20230719 | 160800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20230719 | 160700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 273 | 20230719 | 160600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20230719 | 160500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20230719 | 160400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20230719 | 160300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20230719 | 160200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20230719 | 160100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20230719 | 160000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20230719 | 155900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20230719 | 155800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20230719 | 155700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20230719 | 155600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20230719 | 155500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20230719 | 155400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20230719 | 155300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20230719 | 155200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20230719 | 155100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20230719 | 155000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20230719 | 154900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20230719 | 154800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20230719 | 154700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20230719 | 154600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20230719 | 154500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20230719 | 154400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20230719 | 154300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20230719 | 154200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20230719 | 154100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20230719 | 154000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20230719 | 153900 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20230719 | 153800 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20230719 | 153700 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 303 | 20230719 | 153600 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20230719 | 153500 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20230719 | 153400 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 306 | 20230719 | 153300 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 307 | 20230719 | 153200 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 308 | 20230719 | 153100 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 309 | 20230719 | 153000 | 12256836050 | 27800 | 27800 | 27800 | 27800 | 5232 |
| 310 | 20230719 | 152900 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 311 | 20230719 | 152800 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 312 | 20230719 | 152700 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 313 | 20230719 | 152600 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 314 | 20230719 | 152500 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 315 | 20230719 | 152400 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 316 | 20230719 | 152300 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 317 | 20230719 | 152200 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 318 | 20230719 | 152100 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 319 | 20230719 | 152000 | 12111386450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 320 | 20230719 | 151900 | 12111386450 | 27800 | 27900 | 27950 | 27650 | 4233 |
| 321 | 20230719 | 151800 | 11993950300 | 27850 | 27600 | 27950 | 27550 | 11400 |
| 322 | 20230719 | 151700 | 11676814700 | 27600 | 27750 | 27750 | 27600 | 688 |
| 323 | 20230719 | 151600 | 11657785150 | 27750 | 27750 | 27800 | 27700 | 752 |
| 324 | 20230719 | 151500 | 11636938600 | 27750 | 27700 | 27750 | 27700 | 467 |
| 325 | 20230719 | 151400 | 11623987750 | 27750 | 27750 | 27800 | 27700 | 513 |
| 326 | 20230719 | 151300 | 11609763400 | 27750 | 27750 | 27800 | 27750 | 953 |
| 327 | 20230719 | 151200 | 11583286950 | 27800 | 27800 | 27850 | 27750 | 676 |
| 328 | 20230719 | 151100 | 11564492700 | 27800 | 27850 | 27900 | 27800 | 420 |
| 329 | 20230719 | 151000 | 11552796500 | 27750 | 27750 | 27900 | 27700 | 634 |
| 330 | 20230719 | 150900 | 11535161450 | 27700 | 27650 | 27850 | 27650 | 2089 |
| 331 | 20230719 | 150800 | 11477113500 | 27700 | 27750 | 27750 | 27600 | 180 |
| 332 | 20230719 | 150700 | 11472137600 | 27550 | 27550 | 27800 | 27400 | 4522 |
| 333 | 20230719 | 150600 | 11347049800 | 27550 | 27550 | 27600 | 27550 | 48 |
| 334 | 20230719 | 150500 | 11345727350 | 27500 | 27600 | 27650 | 27500 | 471 |
| 335 | 20230719 | 150400 | 11332724750 | 27650 | 27650 | 27650 | 27600 | 532 |
| 336 | 20230719 | 150300 | 11318015400 | 27650 | 27550 | 27650 | 27450 | 1063 |
| 337 | 20230719 | 150200 | 11288697950 | 27550 | 27700 | 27750 | 27300 | 2340 |
| 338 | 20230719 | 150100 | 11224392050 | 27750 | 27650 | 27750 | 27600 | 2377 |
| 339 | 20230719 | 150000 | 11158595950 | 27650 | 27500 | 27700 | 27500 | 776 |
| 340 | 20230719 | 145900 | 11137182400 | 27500 | 27350 | 27850 | 27350 | 4159 |
| 341 | 20230719 | 145800 | 11022046150 | 27350 | 27500 | 27600 | 27350 | 2421 |
| 342 | 20230719 | 145700 | 10955586500 | 27450 | 27600 | 27600 | 27450 | 317 |
| 343 | 20230719 | 145600 | 10946870300 | 27550 | 27500 | 27600 | 27500 | 455 |
| 344 | 20230719 | 145500 | 10934327200 | 27450 | 27550 | 27850 | 27450 | 3357 |
| 345 | 20230719 | 145400 | 10841183500 | 27300 | 27200 | 27750 | 27050 | 11285 |
| 346 | 20230719 | 145300 | 10532007450 | 27150 | 27200 | 27200 | 27150 | 66 |
| 347 | 20230719 | 145200 | 10530213500 | 27200 | 27150 | 27200 | 27150 | 331 |
| 348 | 20230719 | 145100 | 10521225700 | 27200 | 27100 | 27200 | 27050 | 317 |
| 349 | 20230719 | 145000 | 10512624200 | 27100 | 27150 | 27150 | 27100 | 783 |
| 350 | 20230719 | 144900 | 10491404750 | 27150 | 27150 | 27150 | 27150 | 98 |
| 351 | 20230719 | 144800 | 10488744050 | 27200 | 27150 | 27200 | 27150 | 269 |
| 352 | 20230719 | 144700 | 10481440200 | 27150 | 27200 | 27200 | 27100 | 818 |
| 353 | 20230719 | 144600 | 10459236050 | 27250 | 27200 | 27250 | 27150 | 389 |
| 354 | 20230719 | 144500 | 10448657150 | 27200 | 27200 | 27250 | 27200 | 560 |
| 355 | 20230719 | 144400 | 10433424400 | 27200 | 27250 | 27250 | 27200 | 227 |
| 356 | 20230719 | 144300 | 10427244750 | 27200 | 27250 | 27250 | 27200 | 309 |
| 357 | 20230719 | 144200 | 10418836800 | 27200 | 27200 | 27300 | 27200 | 42 |
| 358 | 20230719 | 144100 | 10417693850 | 27200 | 27250 | 27300 | 27200 | 1647 |
| 359 | 20230719 | 144000 | 10372746450 | 27250 | 27250 | 27250 | 27200 | 67 |
| 360 | 20230719 | 143900 | 10370923400 | 27250 | 27300 | 27300 | 27150 | 2106 |
| 361 | 20230719 | 143800 | 10313551750 | 27300 | 27250 | 27300 | 27250 | 71 |
| 362 | 20230719 | 143700 | 10311616850 | 27300 | 27300 | 27300 | 27250 | 82 |
| 363 | 20230719 | 143600 | 10309381200 | 27250 | 27200 | 27300 | 27200 | 437 |
| 364 | 20230719 | 143500 | 10297479700 | 27250 | 27300 | 27300 | 27250 | 140 |
| 365 | 20230719 | 143400 | 10293658250 | 27300 | 27150 | 27300 | 27150 | 706 |
| 366 | 20230719 | 143300 | 10274406500 | 27200 | 27200 | 27250 | 27150 | 44 |
| 367 | 20230719 | 143200 | 10273209850 | 27300 | 27200 | 27300 | 27150 | 756 |
| 368 | 20230719 | 143100 | 10252661700 | 27200 | 27200 | 27250 | 27150 | 334 |
| 369 | 20230719 | 143000 | 10243571200 | 27250 | 27250 | 27250 | 27150 | 72 |
| 370 | 20230719 | 142900 | 10241613600 | 27150 | 27150 | 27250 | 27100 | 233 |
| 371 | 20230719 | 142800 | 10235284950 | 27150 | 27100 | 27300 | 27100 | 396 |
| 372 | 20230719 | 142700 | 10224532450 | 27150 | 27350 | 27350 | 27100 | 634 |
| 373 | 20230719 | 142600 | 10207264750 | 27300 | 27250 | 27300 | 27100 | 1958 |
| 374 | 20230719 | 142500 | 10153922150 | 27250 | 27400 | 27400 | 27250 | 503 |
| 375 | 20230719 | 142400 | 10140156150 | 27400 | 27200 | 27500 | 27200 | 4171 |
| 376 | 20230719 | 142300 | 10025789250 | 27250 | 27100 | 27250 | 27100 | 454 |
| 377 | 20230719 | 142200 | 10013428550 | 27100 | 27400 | 27400 | 27050 | 3236 |
| 378 | 20230719 | 142100 | 9924933750 | 27400 | 26950 | 27400 | 26950 | 6451 |
| 379 | 20230719 | 142000 | 9749723200 | 26950 | 26850 | 26950 | 26850 | 165 |
| 380 | 20230719 | 141900 | 9745277250 | 26950 | 26950 | 26950 | 26850 | 142 |
| 381 | 20230719 | 141800 | 9741450750 | 26950 | 26950 | 27000 | 26900 | 330 |
| 382 | 20230719 | 141700 | 9732569250 | 26950 | 26950 | 26950 | 26850 | 23 |
| 383 | 20230719 | 141600 | 9731949700 | 26850 | 27000 | 27000 | 26850 | 297 |
| 384 | 20230719 | 141500 | 9723974700 | 27000 | 26750 | 27050 | 26750 | 4455 |
| 385 | 20230719 | 141400 | 9604017850 | 26750 | 26700 | 26900 | 26700 | 1316 |
| 386 | 20230719 | 141300 | 9568781800 | 26750 | 26750 | 26800 | 26700 | 338 |
| 387 | 20230719 | 141200 | 9559740300 | 26800 | 26800 | 26800 | 26800 | 1487 |
| 388 | 20230719 | 141100 | 9519888700 | 26800 | 26800 | 26800 | 26800 | 77 |
| 389 | 20230719 | 141000 | 9517825100 | 26800 | 26850 | 26950 | 26800 | 1704 |
| 390 | 20230719 | 140900 | 9472078050 | 26900 | 26950 | 26950 | 26850 | 524 |
| 391 | 20230719 | 140800 | 9457979750 | 26900 | 26800 | 26950 | 26800 | 7 |
| 392 | 20230719 | 140700 | 9457791800 | 26950 | 26850 | 26950 | 26800 | 1005 |
| 393 | 20230719 | 140600 | 9430741400 | 26900 | 26800 | 26900 | 26750 | 334 |
| 394 | 20230719 | 140500 | 9421783150 | 26800 | 26800 | 26950 | 26800 | 343 |
| 395 | 20230719 | 140400 | 9412583850 | 26950 | 26750 | 26950 | 26650 | 5520 |
| 396 | 20230719 | 140300 | 9264339700 | 26750 | 26750 | 26750 | 26650 | 199 |
| 397 | 20230719 | 140200 | 9259030950 | 26700 | 26700 | 26750 | 26650 | 2175 |
| 398 | 20230719 | 140100 | 9200957700 | 26750 | 26750 | 26750 | 26700 | 40 |
| 399 | 20230719 | 140000 | 9199888600 | 26750 | 26750 | 26800 | 26650 | 256 |
| 400 | 20230719 | 135900 | 9193045750 | 26750 | 26700 | 26800 | 26700 | 1387 |
| 401 | 20230719 | 135800 | 9155984150 | 26700 | 26650 | 26700 | 26650 | 1720 |
| 402 | 20230719 | 135700 | 9110060750 | 26600 | 26600 | 26700 | 26600 | 411 |
| 403 | 20230719 | 135600 | 9099113350 | 26650 | 26500 | 26700 | 26500 | 1084 |
| 404 | 20230719 | 135500 | 9070237450 | 26500 | 26550 | 26550 | 26500 | 86 |
| 405 | 20230719 | 135400 | 9067957350 | 26550 | 26550 | 26550 | 26500 | 689 |
| 406 | 20230719 | 135300 | 9049687250 | 26550 | 26550 | 26550 | 26500 | 55 |
| 407 | 20230719 | 135200 | 9048227350 | 26550 | 26500 | 26550 | 26450 | 648 |
| 408 | 20230719 | 135100 | 9031055550 | 26450 | 26450 | 26500 | 26450 | 143 |
| 409 | 20230719 | 135000 | 9027267050 | 26450 | 26400 | 26450 | 26400 | 182 |
| 410 | 20230719 | 134900 | 9022453400 | 26400 | 26450 | 26450 | 26400 | 37 |
| 411 | 20230719 | 134800 | 9021476450 | 26450 | 26400 | 26450 | 26400 | 80 |
| 412 | 20230719 | 134700 | 9019363100 | 26450 | 26400 | 26450 | 26400 | 94 |
| 413 | 20230719 | 134600 | 9016881450 | 26450 | 26450 | 26450 | 26400 | 75 |
| 414 | 20230719 | 134500 | 9014900900 | 26450 | 26500 | 26500 | 26450 | 429 |
| 415 | 20230719 | 134400 | 9003539600 | 26500 | 26450 | 26500 | 26400 | 113 |
| 416 | 20230719 | 134300 | 9000551500 | 26450 | 26400 | 26450 | 26350 | 347 |
| 417 | 20230719 | 134200 | 8991396650 | 26400 | 26450 | 26500 | 26350 | 450 |
| 418 | 20230719 | 134100 | 8979506600 | 26350 | 26350 | 26450 | 26350 | 1726 |
| 419 | 20230719 | 134000 | 8934025250 | 26400 | 26350 | 26400 | 26350 | 767 |
| 420 | 20230719 | 133900 | 8913784100 | 26400 | 26300 | 26400 | 26300 | 680 |
| 421 | 20230719 | 133800 | 8895879300 | 26300 | 26350 | 26350 | 26300 | 405 |
| 422 | 20230719 | 133700 | 8885222500 | 26350 | 26350 | 26350 | 26300 | 273 |
| 423 | 20230719 | 133600 | 8878042050 | 26350 | 26350 | 26350 | 26300 | 297 |
| 424 | 20230719 | 133500 | 8870216250 | 26350 | 26400 | 26400 | 26300 | 1992 |
| 425 | 20230719 | 133400 | 8817729050 | 26350 | 26350 | 26400 | 26350 | 61 |
| 426 | 20230719 | 133300 | 8816119000 | 26400 | 26350 | 26400 | 26350 | 27 |
| 427 | 20230719 | 133200 | 8815406400 | 26400 | 26400 | 26450 | 26350 | 60 |
| 428 | 20230719 | 133100 | 8813824200 | 26400 | 26450 | 26450 | 26350 | 217 |
| 429 | 20230719 | 133000 | 8808095350 | 26400 | 26350 | 26400 | 26350 | 48 |
| 430 | 20230719 | 132900 | 8806830100 | 26350 | 26400 | 26450 | 26350 | 153 |
| 431 | 20230719 | 132800 | 8802791900 | 26400 | 26400 | 26400 | 26350 | 340 |
| 432 | 20230719 | 132700 | 8793829600 | 26400 | 26350 | 26400 | 26350 | 41 |
| 433 | 20230719 | 132600 | 8792747800 | 26350 | 26350 | 26400 | 26350 | 72 |
| 434 | 20230719 | 132500 | 8790849650 | 26400 | 26350 | 26400 | 26350 | 1085 |
| 435 | 20230719 | 132400 | 8762259800 | 26400 | 26400 | 26500 | 26400 | 630 |
| 436 | 20230719 | 132300 | 8745627000 | 26400 | 26450 | 26450 | 26400 | 38 |
| 437 | 20230719 | 132200 | 8744622100 | 26450 | 26450 | 26450 | 26400 | 307 |
| 438 | 20230719 | 132100 | 8736502150 | 26400 | 26400 | 26450 | 26400 | 231 |
| 439 | 20230719 | 132000 | 8730394300 | 26400 | 26500 | 26550 | 26400 | 406 |
| 440 | 20230719 | 131900 | 8719646200 | 26550 | 26400 | 26550 | 26400 | 917 |
| 441 | 20230719 | 131800 | 8695360900 | 26400 | 26350 | 26400 | 26350 | 616 |
| 442 | 20230719 | 131700 | 8679112650 | 26400 | 26400 | 26400 | 26350 | 52 |
| 443 | 20230719 | 131600 | 8677740550 | 26400 | 26350 | 26400 | 26350 | 315 |
| 444 | 20230719 | 131500 | 8669428700 | 26350 | 26450 | 26450 | 26350 | 333 |
| 445 | 20230719 | 131400 | 8660646350 | 26350 | 26500 | 26500 | 26350 | 57 |
| 446 | 20230719 | 131300 | 8659143900 | 26500 | 26400 | 26500 | 26350 | 386 |
| 447 | 20230719 | 131200 | 8648943550 | 26500 | 26400 | 26500 | 26350 | 167 |
| 448 | 20230719 | 131100 | 8644534000 | 26350 | 26400 | 26550 | 26350 | 1826 |
| 449 | 20230719 | 131000 | 8596327950 | 26450 | 26500 | 26550 | 26450 | 2342 |
| 450 | 20230719 | 130900 | 8534336050 | 26400 | 26450 | 26500 | 26400 | 227 |
| 451 | 20230719 | 130800 | 8528338000 | 26450 | 26450 | 26450 | 26450 | 758 |
| 452 | 20230719 | 130700 | 8508288900 | 26400 | 26450 | 26500 | 26400 | 1563 |
| 453 | 20230719 | 130600 | 8466949350 | 26450 | 26500 | 26550 | 26450 | 1630 |
| 454 | 20230719 | 130500 | 8423785600 | 26450 | 26450 | 26550 | 26450 | 567 |
| 455 | 20230719 | 130400 | 8408781200 | 26550 | 26500 | 26550 | 26500 | 654 |
| 456 | 20230719 | 130300 | 8391450100 | 26500 | 26500 | 26550 | 26500 | 117 |
| 457 | 20230719 | 130200 | 8388349350 | 26500 | 26500 | 26500 | 26500 | 135 |
| 458 | 20230719 | 130100 | 8384771850 | 26500 | 26500 | 26500 | 26450 | 91 |
| 459 | 20230719 | 130000 | 8382361850 | 26500 | 26500 | 26500 | 26500 | 256 |
| 460 | 20230719 | 125900 | 8375577850 | 26550 | 26500 | 26550 | 26500 | 170 |
| 461 | 20230719 | 125800 | 8371071950 | 26500 | 26450 | 26500 | 26400 | 299 |
| 462 | 20230719 | 125700 | 8363164200 | 26450 | 26400 | 26450 | 26400 | 60 |
| 463 | 20230719 | 125600 | 8361579900 | 26400 | 26450 | 26450 | 26400 | 265 |
| 464 | 20230719 | 125500 | 8354583650 | 26400 | 26400 | 26450 | 26400 | 463 |
| 465 | 20230719 | 125400 | 8342356950 | 26400 | 26400 | 26450 | 26400 | 196 |
| 466 | 20230719 | 125300 | 8337179500 | 26400 | 26450 | 26450 | 26400 | 470 |
| 467 | 20230719 | 125200 | 8324764200 | 26450 | 26450 | 26450 | 26400 | 451 |
| 468 | 20230719 | 125100 | 8312843000 | 26450 | 26400 | 26450 | 26400 | 1188 |
| 469 | 20230719 | 125000 | 8281443850 | 26400 | 26400 | 26400 | 26400 | 527 |
| 470 | 20230719 | 124900 | 8267531050 | 26400 | 26450 | 26450 | 26400 | 1774 |
| 471 | 20230719 | 124800 | 8220696100 | 26400 | 26400 | 26450 | 26400 | 525 |
| 472 | 20230719 | 124700 | 8206835300 | 26400 | 26500 | 26500 | 26400 | 1023 |
| 473 | 20230719 | 124600 | 8179794200 | 26450 | 26450 | 26450 | 26450 | 504 |
| 474 | 20230719 | 124500 | 8166463400 | 26450 | 26500 | 26500 | 26450 | 604 |
| 475 | 20230719 | 124400 | 8150482650 | 26500 | 26500 | 26500 | 26500 | 96 |
| 476 | 20230719 | 124300 | 8147938650 | 26500 | 26450 | 26500 | 26450 | 173 |
| 477 | 20230719 | 124200 | 8143361800 | 26500 | 26450 | 26500 | 26450 | 518 |
| 478 | 20230719 | 124100 | 8129640900 | 26450 | 26500 | 26500 | 26450 | 1833 |
| 479 | 20230719 | 124000 | 8081087650 | 26500 | 26500 | 26500 | 26500 | 25 |
| 480 | 20230719 | 123900 | 8080425150 | 26500 | 26500 | 26550 | 26500 | 251 |
| 481 | 20230719 | 123800 | 8073768600 | 26550 | 26500 | 26550 | 26500 | 62 |
| 482 | 20230719 | 123700 | 8072125500 | 26500 | 26550 | 26550 | 26500 | 35 |
| 483 | 20230719 | 123600 | 8071197000 | 26550 | 26550 | 26550 | 26550 | 26 |
| 484 | 20230719 | 123500 | 8070506700 | 26550 | 26550 | 26600 | 26550 | 828 |
| 485 | 20230719 | 123400 | 8048519800 | 26600 | 26550 | 26600 | 26550 | 78 |
| 486 | 20230719 | 123300 | 8046448500 | 26550 | 26550 | 26550 | 26550 | 328 |
| 487 | 20230719 | 123200 | 8037740100 | 26600 | 26600 | 26600 | 26550 | 1105 |
| 488 | 20230719 | 123100 | 8008348550 | 26650 | 26650 | 26700 | 26650 | 394 |
| 489 | 20230719 | 123000 | 7997848350 | 26650 | 26650 | 26700 | 26650 | 176 |
| 490 | 20230719 | 122900 | 7993156050 | 26700 | 26700 | 26700 | 26700 | 119 |
| 491 | 20230719 | 122800 | 7989978750 | 26650 | 26700 | 26700 | 26650 | 367 |
| 492 | 20230719 | 122700 | 7980179900 | 26700 | 26700 | 26700 | 26650 | 273 |
| 493 | 20230719 | 122600 | 7972901750 | 26650 | 26650 | 26650 | 26650 | 70 |
| 494 | 20230719 | 122500 | 7971036250 | 26650 | 26650 | 26650 | 26650 | 125 |
| 495 | 20230719 | 122400 | 7967705000 | 26600 | 26600 | 26600 | 26600 | 168 |
| 496 | 20230719 | 122300 | 7963236200 | 26600 | 26600 | 26600 | 26600 | 219 |
| 497 | 20230719 | 122200 | 7957410800 | 26600 | 26600 | 26600 | 26600 | 75 |
| 498 | 20230719 | 122100 | 7955415800 | 26600 | 26600 | 26600 | 26600 | 13 |
| 499 | 20230719 | 122000 | 7955070000 | 26600 | 26650 | 26650 | 26600 | 14 |
| 500 | 20230719 | 121900 | 7954697050 | 26650 | 26650 | 26650 | 26650 | 3 |
| 501 | 20230719 | 121800 | 7954617100 | 26650 | 26650 | 26650 | 26550 | 23 |
| 502 | 20230719 | 121700 | 7954005450 | 26550 | 26600 | 26600 | 26550 | 2008 |
| 503 | 20230719 | 121600 | 7900667850 | 26600 | 26600 | 26600 | 26600 | 100 |
| 504 | 20230719 | 121500 | 7898007850 | 26600 | 26650 | 26650 | 26600 | 111 |
| 505 | 20230719 | 121400 | 7895054900 | 26650 | 26700 | 26700 | 26650 | 69 |
| 506 | 20230719 | 121300 | 7893213300 | 26700 | 26600 | 26700 | 26600 | 32 |
| 507 | 20230719 | 121200 | 7892359600 | 26550 | 26500 | 26650 | 26500 | 667 |
| 508 | 20230719 | 121100 | 7874622150 | 26500 | 26550 | 26550 | 26450 | 888 |
| 509 | 20230719 | 121000 | 7851103750 | 26600 | 26600 | 26600 | 26600 | 67 |
| 510 | 20230719 | 120900 | 7849321550 | 26600 | 26550 | 26600 | 26550 | 98 |
| 511 | 20230719 | 120800 | 7846718100 | 26550 | 26550 | 26550 | 26450 | 1546 |
| 512 | 20230719 | 120700 | 7805793200 | 26550 | 26550 | 26550 | 26550 | 378 |
| 513 | 20230719 | 120600 | 7795757300 | 26550 | 26550 | 26550 | 26550 | 21 |
| 514 | 20230719 | 120500 | 7795199750 | 26550 | 26550 | 26550 | 26550 | 726 |
| 515 | 20230719 | 120400 | 7775924450 | 26550 | 26550 | 26550 | 26500 | 838 |
| 516 | 20230719 | 120300 | 7753685700 | 26550 | 26500 | 26550 | 26500 | 42 |
| 517 | 20230719 | 120200 | 7752572150 | 26450 | 26500 | 26550 | 26450 | 1170 |
| 518 | 20230719 | 120100 | 7721596150 | 26500 | 26500 | 26550 | 26500 | 688 |
| 519 | 20230719 | 120000 | 7703356200 | 26550 | 26500 | 26550 | 26500 | 673 |
| 520 | 20230719 | 115900 | 7685508550 | 26550 | 26550 | 26550 | 26500 | 37 |
| 521 | 20230719 | 115800 | 7684526250 | 26550 | 26550 | 26550 | 26500 | 212 |
| 522 | 20230719 | 115700 | 7678899650 | 26550 | 26550 | 26550 | 26500 | 47 |
| 523 | 20230719 | 115600 | 7677653450 | 26550 | 26600 | 26600 | 26500 | 79 |
| 524 | 20230719 | 115500 | 7675558800 | 26450 | 26550 | 26550 | 26450 | 2123 |
| 525 | 20230719 | 115400 | 7619295300 | 26550 | 26550 | 26550 | 26550 | 369 |
| 526 | 20230719 | 115300 | 7609498350 | 26500 | 26550 | 26550 | 26500 | 120 |
| 527 | 20230719 | 115200 | 7606317850 | 26500 | 26550 | 26550 | 26500 | 3216 |
| 528 | 20230719 | 115100 | 7521092800 | 26550 | 26550 | 26600 | 26550 | 244 |
| 529 | 20230719 | 115000 | 7514613600 | 26500 | 26600 | 26600 | 26500 | 407 |
| 530 | 20230719 | 114900 | 7503813550 | 26550 | 26500 | 26550 | 26500 | 521 |
| 531 | 20230719 | 114800 | 7490006400 | 26500 | 26550 | 26550 | 26500 | 5448 |
| 532 | 20230719 | 114700 | 7345624750 | 26500 | 26500 | 26600 | 26500 | 237 |
| 533 | 20230719 | 114600 | 7339343900 | 26450 | 26450 | 26550 | 26450 | 5379 |
| 534 | 20230719 | 114500 | 7196717900 | 26450 | 26600 | 26600 | 26450 | 5118 |
| 535 | 20230719 | 114400 | 7061086700 | 26600 | 26600 | 26600 | 26550 | 103 |
| 536 | 20230719 | 114300 | 7058347200 | 26550 | 26600 | 26600 | 26550 | 875 |
| 537 | 20230719 | 114200 | 7035115050 | 26600 | 26650 | 26650 | 26500 | 6577 |
| 538 | 20230719 | 114100 | 6860372050 | 26650 | 26650 | 26700 | 26600 | 1308 |
| 539 | 20230719 | 114000 | 6825552550 | 26650 | 26650 | 26700 | 26650 | 1314 |
| 540 | 20230719 | 113900 | 6790533650 | 26700 | 26700 | 26700 | 26700 | 20 |
| 541 | 20230719 | 113800 | 6789999650 | 26700 | 26650 | 26700 | 26650 | 347 |
| 542 | 20230719 | 113700 | 6780752050 | 26650 | 26650 | 26650 | 26650 | 262 |
| 543 | 20230719 | 113600 | 6773769750 | 26650 | 26700 | 26700 | 26650 | 1431 |
| 544 | 20230719 | 113500 | 6735629500 | 26700 | 26650 | 26700 | 26650 | 89 |
| 545 | 20230719 | 113400 | 6733254400 | 26650 | 26700 | 26700 | 26650 | 419 |
| 546 | 20230719 | 113300 | 6722071100 | 26650 | 26700 | 26700 | 26650 | 582 |
| 547 | 20230719 | 113200 | 6706559200 | 26700 | 26700 | 26700 | 26650 | 272 |
| 548 | 20230719 | 113100 | 6699306900 | 26700 | 26650 | 26700 | 26650 | 580 |
| 549 | 20230719 | 113000 | 6683847300 | 26650 | 26700 | 26700 | 26650 | 265 |
| 550 | 20230719 | 112900 | 6676772050 | 26700 | 26800 | 26800 | 26700 | 594 |
| 551 | 20230719 | 112800 | 6660899000 | 26800 | 26700 | 26800 | 26700 | 43 |
| 552 | 20230719 | 112700 | 6659749900 | 26700 | 26700 | 26700 | 26700 | 90 |
| 553 | 20230719 | 112600 | 6657346900 | 26700 | 26700 | 26700 | 26700 | 553 |
| 554 | 20230719 | 112500 | 6642581800 | 26700 | 26700 | 26700 | 26700 | 363 |
| 555 | 20230719 | 112400 | 6632889700 | 26700 | 26800 | 26800 | 26700 | 830 |
| 556 | 20230719 | 112300 | 6610716300 | 26800 | 26800 | 26850 | 26800 | 434 |
| 557 | 20230719 | 112200 | 6599084600 | 26800 | 26800 | 26850 | 26800 | 207 |
| 558 | 20230719 | 112100 | 6593531800 | 26850 | 26850 | 26850 | 26800 | 72 |
| 559 | 20230719 | 112000 | 6591600550 | 26850 | 26700 | 26850 | 26700 | 79 |
| 560 | 20230719 | 111900 | 6589483050 | 26700 | 26750 | 26800 | 26700 | 149 |
| 561 | 20230719 | 111800 | 6585495350 | 26650 | 26650 | 26650 | 26650 | 247 |
| 562 | 20230719 | 111700 | 6578912800 | 26650 | 26650 | 26750 | 26650 | 1201 |
| 563 | 20230719 | 111600 | 6546905350 | 26650 | 26750 | 26750 | 26650 | 585 |
| 564 | 20230719 | 111500 | 6531289500 | 26700 | 26700 | 26700 | 26650 | 1318 |
| 565 | 20230719 | 111400 | 6496133600 | 26700 | 26700 | 26700 | 26700 | 72 |
| 566 | 20230719 | 111300 | 6494211200 | 26700 | 26750 | 26750 | 26700 | 485 |
| 567 | 20230719 | 111200 | 6481252450 | 26700 | 26700 | 26750 | 26700 | 436 |
| 568 | 20230719 | 111100 | 6469605950 | 26700 | 26700 | 26750 | 26600 | 1258 |
| 569 | 20230719 | 111000 | 6436073400 | 26650 | 26650 | 26750 | 26650 | 753 |
| 570 | 20230719 | 110900 | 6415995200 | 26650 | 26650 | 26700 | 26600 | 915 |
| 571 | 20230719 | 110800 | 6391617150 | 26650 | 26650 | 26650 | 26600 | 1101 |
| 572 | 20230719 | 110700 | 6362284300 | 26600 | 26700 | 26700 | 26600 | 1725 |
| 573 | 20230719 | 110600 | 6316344500 | 26700 | 26700 | 26750 | 26650 | 3467 |
| 574 | 20230719 | 110500 | 6223811150 | 26750 | 26800 | 26850 | 26700 | 3114 |
| 575 | 20230719 | 110400 | 6140482450 | 26800 | 26850 | 26850 | 26800 | 775 |
| 576 | 20230719 | 110300 | 6119705500 | 26850 | 26850 | 26850 | 26800 | 241 |
| 577 | 20230719 | 110200 | 6113242050 | 26850 | 26900 | 26900 | 26800 | 804 |
| 578 | 20230719 | 110100 | 6091676700 | 26900 | 26800 | 26900 | 26800 | 841 |
| 579 | 20230719 | 110000 | 6069127900 | 26800 | 26900 | 26950 | 26800 | 996 |
| 580 | 20230719 | 105900 | 6042412300 | 26850 | 26850 | 26900 | 26850 | 522 |
| 581 | 20230719 | 105800 | 6028377500 | 26850 | 26900 | 26900 | 26800 | 614 |
| 582 | 20230719 | 105700 | 6011891450 | 26900 | 26850 | 26900 | 26800 | 1298 |
| 583 | 20230719 | 105600 | 5977037450 | 26850 | 26850 | 26900 | 26850 | 525 |
| 584 | 20230719 | 105500 | 5962928150 | 26900 | 26900 | 26900 | 26850 | 852 |
| 585 | 20230719 | 105400 | 5940051600 | 26900 | 26900 | 26900 | 26850 | 154 |
| 586 | 20230719 | 105300 | 5935911600 | 26900 | 26900 | 26900 | 26850 | 946 |
| 587 | 20230719 | 105200 | 5910498000 | 26900 | 26900 | 26900 | 26850 | 432 |
| 588 | 20230719 | 105100 | 5898880300 | 26900 | 26850 | 26900 | 26850 | 997 |
| 589 | 20230719 | 105000 | 5872097050 | 26900 | 26900 | 26900 | 26850 | 386 |
| 590 | 20230719 | 104900 | 5861721600 | 26900 | 26850 | 26900 | 26850 | 459 |
| 591 | 20230719 | 104800 | 5849397300 | 26850 | 26900 | 26900 | 26850 | 518 |
| 592 | 20230719 | 104700 | 5835487400 | 26900 | 26900 | 26900 | 26850 | 181 |
| 593 | 20230719 | 104600 | 5830622050 | 26900 | 26850 | 26900 | 26850 | 1690 |
| 594 | 20230719 | 104500 | 5785233200 | 26900 | 26900 | 26950 | 26900 | 990 |
| 595 | 20230719 | 104400 | 5758601500 | 26900 | 26950 | 26950 | 26900 | 266 |
| 596 | 20230719 | 104300 | 5751441800 | 26900 | 26950 | 26950 | 26900 | 507 |
| 597 | 20230719 | 104200 | 5737798800 | 26950 | 26950 | 27000 | 26900 | 346 |
| 598 | 20230719 | 104100 | 5728482600 | 26950 | 27000 | 27000 | 26950 | 708 |
| 599 | 20230719 | 104000 | 5709395950 | 27000 | 27000 | 27000 | 26950 | 121 |
| 600 | 20230719 | 103900 | 5706133800 | 27000 | 27000 | 27000 | 27000 | 206 |
| 601 | 20230719 | 103800 | 5700571800 | 26950 | 26900 | 26950 | 26900 | 463 |
| 602 | 20230719 | 103700 | 5688109500 | 26950 | 27000 | 27050 | 26950 | 1441 |
| 603 | 20230719 | 103600 | 5649228750 | 27000 | 27050 | 27050 | 27000 | 421 |
| 604 | 20230719 | 103500 | 5637860750 | 27050 | 27050 | 27050 | 27000 | 143 |
| 605 | 20230719 | 103400 | 5633995450 | 27050 | 27000 | 27050 | 27000 | 151 |
| 606 | 20230719 | 103300 | 5629910950 | 27050 | 27050 | 27050 | 27000 | 136 |
| 607 | 20230719 | 103200 | 5626238600 | 27000 | 27050 | 27050 | 27000 | 149 |
| 608 | 20230719 | 103100 | 5622215450 | 27050 | 26900 | 27050 | 26850 | 564 |
| 609 | 20230719 | 103000 | 5607039750 | 26900 | 27000 | 27000 | 26800 | 8335 |
| 610 | 20230719 | 102900 | 5383185050 | 27000 | 27050 | 27050 | 26950 | 895 |
| 611 | 20230719 | 102800 | 5359000550 | 27000 | 27000 | 27050 | 27000 | 337 |
| 612 | 20230719 | 102700 | 5349901450 | 27000 | 27000 | 27050 | 27000 | 1682 |
| 613 | 20230719 | 102600 | 5304487350 | 27000 | 27050 | 27050 | 27000 | 1471 |
| 614 | 20230719 | 102500 | 5264766150 | 27000 | 27100 | 27100 | 27000 | 717 |
| 615 | 20230719 | 102400 | 5245384700 | 27050 | 27150 | 27150 | 27050 | 3201 |
| 616 | 20230719 | 102300 | 5158623500 | 27150 | 27200 | 27200 | 27150 | 88 |
| 617 | 20230719 | 102200 | 5156230400 | 27200 | 27150 | 27200 | 27150 | 96 |
| 618 | 20230719 | 102100 | 5153620700 | 27200 | 27150 | 27200 | 27150 | 500 |
| 619 | 20230719 | 102000 | 5140038500 | 27150 | 27150 | 27150 | 27150 | 237 |
| 620 | 20230719 | 101900 | 5133603950 | 27150 | 27100 | 27200 | 27100 | 872 |
| 621 | 20230719 | 101800 | 5109967250 | 27100 | 27150 | 27150 | 27100 | 469 |
| 622 | 20230719 | 101700 | 5097256350 | 27150 | 27100 | 27150 | 27100 | 171 |
| 623 | 20230719 | 101600 | 5092616700 | 27050 | 27200 | 27200 | 27050 | 975 |
| 624 | 20230719 | 101500 | 5066198450 | 27200 | 27150 | 27200 | 27150 | 443 |
| 625 | 20230719 | 101400 | 5054156500 | 27150 | 27150 | 27200 | 27150 | 149 |
| 626 | 20230719 | 101300 | 5050110850 | 27100 | 27150 | 27150 | 27100 | 773 |
| 627 | 20230719 | 101200 | 5029148450 | 27150 | 27200 | 27200 | 27150 | 205 |
| 628 | 20230719 | 101100 | 5023580500 | 27200 | 27150 | 27200 | 27100 | 1052 |
| 629 | 20230719 | 101000 | 4995018700 | 27100 | 27000 | 27150 | 27000 | 806 |
| 630 | 20230719 | 100900 | 4973186650 | 27000 | 26950 | 27100 | 26950 | 931 |
| 631 | 20230719 | 100800 | 4948048550 | 27100 | 27000 | 27100 | 26900 | 2101 |
| 632 | 20230719 | 100700 | 4891395900 | 27000 | 27050 | 27100 | 26950 | 2434 |
| 633 | 20230719 | 100600 | 4825666700 | 27050 | 27100 | 27100 | 27050 | 1340 |
| 634 | 20230719 | 100500 | 4789415050 | 27100 | 27050 | 27200 | 27050 | 405 |
| 635 | 20230719 | 100400 | 4778448150 | 27200 | 27050 | 27250 | 27050 | 430 |
| 636 | 20230719 | 100300 | 4766802350 | 27050 | 27250 | 27250 | 27050 | 339 |
| 637 | 20230719 | 100200 | 4757630350 | 27250 | 27100 | 27250 | 27100 | 1023 |
| 638 | 20230719 | 100100 | 4729892050 | 27250 | 27100 | 27250 | 27100 | 1056 |
| 639 | 20230719 | 100000 | 4701239050 | 27150 | 27250 | 27250 | 27150 | 160 |
| 640 | 20230719 | 095900 | 4696894450 | 27250 | 27300 | 27300 | 27150 | 292 |
| 641 | 20230719 | 095800 | 4688935800 | 27250 | 27150 | 27250 | 27100 | 890 |
| 642 | 20230719 | 095700 | 4664740150 | 27100 | 27100 | 27150 | 27050 | 534 |
| 643 | 20230719 | 095600 | 4650269800 | 27100 | 27150 | 27150 | 27100 | 295 |
| 644 | 20230719 | 095500 | 4642271850 | 27150 | 27200 | 27250 | 27150 | 208 |
| 645 | 20230719 | 095400 | 4636611650 | 27200 | 27250 | 27300 | 27200 | 791 |
| 646 | 20230719 | 095300 | 4615084700 | 27200 | 27000 | 27200 | 26900 | 1646 |
| 647 | 20230719 | 095200 | 4570465500 | 26900 | 26850 | 27000 | 26800 | 2983 |
| 648 | 20230719 | 095100 | 4490259450 | 26900 | 26850 | 26950 | 26850 | 2610 |
| 649 | 20230719 | 095000 | 4420100950 | 26900 | 27000 | 27000 | 26850 | 4227 |
| 650 | 20230719 | 094900 | 4306435350 | 27000 | 26950 | 27000 | 26900 | 1969 |
| 651 | 20230719 | 094800 | 4253398350 | 27000 | 26950 | 27000 | 26900 | 5323 |
| 652 | 20230719 | 094700 | 4109894850 | 27000 | 27050 | 27050 | 26950 | 7229 |
| 653 | 20230719 | 094600 | 3914764200 | 27050 | 27050 | 27150 | 27000 | 4800 |
| 654 | 20230719 | 094500 | 3784958900 | 27050 | 27150 | 27150 | 27050 | 7992 |
| 655 | 20230719 | 094400 | 3568326750 | 27150 | 27250 | 27250 | 27150 | 1592 |
| 656 | 20230719 | 094300 | 3525064750 | 27250 | 27300 | 27300 | 27200 | 3226 |
| 657 | 20230719 | 094200 | 3437073700 | 27300 | 27200 | 27300 | 27200 | 252 |
| 658 | 20230719 | 094100 | 3430206700 | 27200 | 27250 | 27350 | 27200 | 1845 |
| 659 | 20230719 | 094000 | 3379994750 | 27200 | 27200 | 27250 | 27150 | 1374 |
| 660 | 20230719 | 093900 | 3342608550 | 27200 | 27300 | 27300 | 27150 | 1447 |
| 661 | 20230719 | 093800 | 3303250350 | 27200 | 27200 | 27250 | 27150 | 2269 |
| 662 | 20230719 | 093700 | 3241442000 | 27150 | 27200 | 27250 | 27150 | 932 |
| 663 | 20230719 | 093600 | 3216099200 | 27150 | 27150 | 27250 | 27150 | 1675 |
| 664 | 20230719 | 093500 | 3170548250 | 27200 | 27300 | 27350 | 27100 | 8138 |
| 665 | 20230719 | 093400 | 2949367400 | 27400 | 27400 | 27450 | 27250 | 981 |
| 666 | 20230719 | 093300 | 2922518700 | 27400 | 27400 | 27450 | 27300 | 1211 |
| 667 | 20230719 | 093200 | 2889317100 | 27400 | 27350 | 27450 | 27250 | 2211 |
| 668 | 20230719 | 093100 | 2828928800 | 27300 | 27450 | 27450 | 27200 | 1675 |
| 669 | 20230719 | 093000 | 2783255550 | 27450 | 27400 | 27450 | 27200 | 6054 |
| 670 | 20230719 | 092900 | 2617710800 | 27400 | 27500 | 27500 | 27400 | 803 |
| 671 | 20230719 | 092800 | 2595655500 | 27500 | 27500 | 27600 | 27500 | 1046 |
| 672 | 20230719 | 092700 | 2566871750 | 27500 | 27500 | 27700 | 27400 | 990 |
| 673 | 20230719 | 092600 | 2539629350 | 27500 | 27350 | 27500 | 27300 | 5011 |
| 674 | 20230719 | 092500 | 2402441950 | 27350 | 27750 | 27800 | 27300 | 8770 |
| 675 | 20230719 | 092400 | 2160725900 | 27800 | 27850 | 27900 | 27800 | 4347 |
| 676 | 20230719 | 092300 | 2039817500 | 27850 | 27850 | 27900 | 27850 | 528 |
| 677 | 20230719 | 092200 | 2025099250 | 27900 | 27850 | 27900 | 27850 | 3015 |
| 678 | 20230719 | 092100 | 1941124250 | 27850 | 27900 | 27900 | 27850 | 388 |
| 679 | 20230719 | 092000 | 1930299300 | 28000 | 27900 | 28050 | 27850 | 2870 |
| 680 | 20230719 | 091900 | 1850194750 | 27900 | 28000 | 28000 | 27900 | 1377 |
| 681 | 20230719 | 091800 | 1811725800 | 28000 | 28050 | 28050 | 27950 | 1446 |
| 682 | 20230719 | 091700 | 1771254200 | 28150 | 28100 | 28200 | 28100 | 2425 |
| 683 | 20230719 | 091600 | 1702963600 | 28100 | 28050 | 28100 | 28000 | 624 |
| 684 | 20230719 | 091500 | 1685453950 | 28000 | 28000 | 28100 | 27850 | 1445 |
| 685 | 20230719 | 091400 | 1645038900 | 27950 | 27850 | 27950 | 27800 | 2488 |
| 686 | 20230719 | 091300 | 1575737200 | 27900 | 27950 | 27950 | 27850 | 2968 |
| 687 | 20230719 | 091200 | 1493041450 | 27950 | 27950 | 27950 | 27900 | 1824 |
| 688 | 20230719 | 091100 | 1442131200 | 27950 | 28200 | 28200 | 27900 | 5579 |
| 689 | 20230719 | 091000 | 1285801850 | 28150 | 28150 | 28300 | 28100 | 768 |
| 690 | 20230719 | 090900 | 1264112300 | 28150 | 28300 | 28300 | 28100 | 9539 |
| 691 | 20230719 | 090800 | 995658250 | 28300 | 28350 | 28350 | 28300 | 1220 |
| 692 | 20230719 | 090700 | 961087300 | 28350 | 28250 | 28350 | 28200 | 3139 |
| 693 | 20230719 | 090600 | 872355350 | 28250 | 28250 | 28300 | 28200 | 404 |
| 694 | 20230719 | 090500 | 860943450 | 28300 | 28300 | 28300 | 28200 | 5333 |
| 695 | 20230719 | 090400 | 710285450 | 28300 | 28300 | 28400 | 28250 | 3705 |
| 696 | 20230719 | 090300 | 605371350 | 28300 | 28350 | 28400 | 28300 | 2203 |
| 697 | 20230719 | 090200 | 542938850 | 28350 | 28200 | 28350 | 28150 | 3618 |
| 698 | 20230719 | 090100 | 440595200 | 28200 | 28350 | 28350 | 28150 | 2861 |
| 699 | 20230719 | 090000 | 359868650 | 28350 | 28400 | 28400 | 28150 | 12455 |