38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 204600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 3 | 20230719 | 204500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20230719 | 204400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20230719 | 204300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20230719 | 204200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20230719 | 204100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20230719 | 204000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20230719 | 203900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20230719 | 203800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20230719 | 203700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20230719 | 203600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20230719 | 203500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20230719 | 203400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20230719 | 203300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20230719 | 203200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20230719 | 203100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20230719 | 203000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20230719 | 202900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20230719 | 202800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20230719 | 202700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20230719 | 202600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20230719 | 202500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20230719 | 202400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20230719 | 202300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20230719 | 202200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20230719 | 202100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20230719 | 202000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20230719 | 201900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20230719 | 201800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20230719 | 201700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20230719 | 201600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 33 | 20230719 | 201500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20230719 | 201400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20230719 | 201300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20230719 | 201200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20230719 | 201100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20230719 | 201000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20230719 | 200900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20230719 | 200800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20230719 | 200700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20230719 | 200600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20230719 | 200500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20230719 | 200400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20230719 | 200300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20230719 | 200200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20230719 | 200100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20230719 | 200000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20230719 | 195900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20230719 | 195800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20230719 | 195700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20230719 | 195600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20230719 | 195500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20230719 | 195400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20230719 | 195300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20230719 | 195200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20230719 | 195100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20230719 | 195000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20230719 | 194900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20230719 | 194800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20230719 | 194700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20230719 | 194600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 63 | 20230719 | 194500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20230719 | 194400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20230719 | 194300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20230719 | 194200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20230719 | 194100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20230719 | 194000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20230719 | 193900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20230719 | 193800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20230719 | 193700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20230719 | 193600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20230719 | 193500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20230719 | 193400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20230719 | 193300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20230719 | 193200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20230719 | 193100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20230719 | 193000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20230719 | 192900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20230719 | 192800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20230719 | 192700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20230719 | 192600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20230719 | 192500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20230719 | 192400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20230719 | 192300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20230719 | 192200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20230719 | 192100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20230719 | 192000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20230719 | 191900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20230719 | 191800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20230719 | 191700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20230719 | 191600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 93 | 20230719 | 191500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20230719 | 191400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20230719 | 191300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20230719 | 191200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20230719 | 191100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20230719 | 191000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20230719 | 190900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20230719 | 190800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20230719 | 190700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20230719 | 190600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20230719 | 190500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20230719 | 190400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20230719 | 190300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20230719 | 190200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20230719 | 190100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20230719 | 190000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20230719 | 185900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20230719 | 185800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20230719 | 185700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20230719 | 185600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20230719 | 185500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20230719 | 185400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20230719 | 185300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20230719 | 185200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20230719 | 185100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20230719 | 185000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20230719 | 184900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20230719 | 184800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20230719 | 184700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20230719 | 184600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 123 | 20230719 | 184500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20230719 | 184400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20230719 | 184300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20230719 | 184200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20230719 | 184100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20230719 | 184000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20230719 | 183900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20230719 | 183800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20230719 | 183700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20230719 | 183600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20230719 | 183500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20230719 | 183400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20230719 | 183300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20230719 | 183200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20230719 | 183100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20230719 | 183000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20230719 | 182900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20230719 | 182800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20230719 | 182700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20230719 | 182600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20230719 | 182500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20230719 | 182400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20230719 | 182300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20230719 | 182200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20230719 | 182100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20230719 | 182000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20230719 | 181900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20230719 | 181800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20230719 | 181700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20230719 | 181600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 153 | 20230719 | 181500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20230719 | 181400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20230719 | 181300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20230719 | 181200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20230719 | 181100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20230719 | 181000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20230719 | 180900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20230719 | 180800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20230719 | 180700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20230719 | 180600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20230719 | 180500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20230719 | 180400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20230719 | 180300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20230719 | 180200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20230719 | 180100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20230719 | 180000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20230719 | 175900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20230719 | 175800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20230719 | 175700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20230719 | 175600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20230719 | 175500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20230719 | 175400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20230719 | 175300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20230719 | 175200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20230719 | 175100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20230719 | 175000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20230719 | 174900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20230719 | 174800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20230719 | 174700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20230719 | 174600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 183 | 20230719 | 174500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20230719 | 174400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20230719 | 174300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20230719 | 174200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20230719 | 174100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20230719 | 174000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20230719 | 173900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20230719 | 173800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20230719 | 173700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20230719 | 173600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20230719 | 173500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20230719 | 173400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20230719 | 173300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20230719 | 173200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20230719 | 173100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20230719 | 173000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20230719 | 172900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20230719 | 172800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20230719 | 172700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20230719 | 172600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20230719 | 172500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20230719 | 172400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20230719 | 172300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20230719 | 172200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20230719 | 172100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20230719 | 172000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20230719 | 171900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20230719 | 171800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20230719 | 171700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20230719 | 171600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 213 | 20230719 | 171500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20230719 | 171400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20230719 | 171300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20230719 | 171200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20230719 | 171100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20230719 | 171000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20230719 | 170900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20230719 | 170800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20230719 | 170700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20230719 | 170600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20230719 | 170500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20230719 | 170400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20230719 | 170300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20230719 | 170200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20230719 | 170100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20230719 | 170000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20230719 | 165900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20230719 | 165800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20230719 | 165700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20230719 | 165600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20230719 | 165500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20230719 | 165400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20230719 | 165300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20230719 | 165200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20230719 | 165100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20230719 | 165000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20230719 | 164900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20230719 | 164800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20230719 | 164700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20230719 | 164600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 243 | 20230719 | 164500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20230719 | 164400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20230719 | 164300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20230719 | 164200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20230719 | 164100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20230719 | 164000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20230719 | 163900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20230719 | 163800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20230719 | 163700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20230719 | 163600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20230719 | 163500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20230719 | 163400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20230719 | 163300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20230719 | 163200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20230719 | 163100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20230719 | 163000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 259 | 20230719 | 162900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 260 | 20230719 | 162800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 261 | 20230719 | 162700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 262 | 20230719 | 162600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 263 | 20230719 | 162500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 264 | 20230719 | 162400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 265 | 20230719 | 162300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 266 | 20230719 | 162200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 267 | 20230719 | 162100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 268 | 20230719 | 162000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20230719 | 161900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 270 | 20230719 | 161800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20230719 | 161700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 272 | 20230719 | 161600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 273 | 20230719 | 161500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 274 | 20230719 | 161400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20230719 | 161300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 276 | 20230719 | 161200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 277 | 20230719 | 161100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 278 | 20230719 | 161000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 279 | 20230719 | 160900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 280 | 20230719 | 160800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 281 | 20230719 | 160700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 282 | 20230719 | 160600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 283 | 20230719 | 160500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 284 | 20230719 | 160400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 285 | 20230719 | 160300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 286 | 20230719 | 160200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 287 | 20230719 | 160100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 288 | 20230719 | 160000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 289 | 20230719 | 155900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 290 | 20230719 | 155800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 291 | 20230719 | 155700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 292 | 20230719 | 155600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 293 | 20230719 | 155500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 294 | 20230719 | 155400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 295 | 20230719 | 155300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 296 | 20230719 | 155200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 297 | 20230719 | 155100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 298 | 20230719 | 155000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 299 | 20230719 | 154900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 300 | 20230719 | 154800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 301 | 20230719 | 154700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 302 | 20230719 | 154600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 303 | 20230719 | 154500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 304 | 20230719 | 154400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 305 | 20230719 | 154300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 306 | 20230719 | 154200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 307 | 20230719 | 154100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 308 | 20230719 | 154000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 309 | 20230719 | 153900 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 310 | 20230719 | 153800 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 311 | 20230719 | 153700 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 312 | 20230719 | 153600 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 313 | 20230719 | 153500 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 314 | 20230719 | 153400 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 315 | 20230719 | 153300 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 316 | 20230719 | 153200 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 317 | 20230719 | 153100 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 0 |
| 318 | 20230719 | 153000 | 13020501200 | 32850 | 32850 | 32850 | 32850 | 5156 |
| 319 | 20230719 | 152900 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 320 | 20230719 | 152800 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 321 | 20230719 | 152700 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 322 | 20230719 | 152600 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 323 | 20230719 | 152500 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 324 | 20230719 | 152400 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 325 | 20230719 | 152300 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 326 | 20230719 | 152200 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 327 | 20230719 | 152100 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 328 | 20230719 | 152000 | 12851126600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 329 | 20230719 | 151900 | 12851126600 | 32800 | 32750 | 32900 | 32750 | 1062 |
| 330 | 20230719 | 151800 | 12816223950 | 32750 | 32800 | 32850 | 32750 | 798 |
| 331 | 20230719 | 151700 | 12790056300 | 32850 | 32800 | 32850 | 32800 | 412 |
| 332 | 20230719 | 151600 | 12776538900 | 32800 | 32850 | 32850 | 32800 | 274 |
| 333 | 20230719 | 151500 | 12767549300 | 32800 | 32850 | 32900 | 32800 | 1830 |
| 334 | 20230719 | 151400 | 12707439300 | 32900 | 32850 | 32900 | 32850 | 1116 |
| 335 | 20230719 | 151300 | 12670723950 | 32900 | 32900 | 32900 | 32850 | 677 |
| 336 | 20230719 | 151200 | 12648480650 | 32900 | 32900 | 32900 | 32850 | 326 |
| 337 | 20230719 | 151100 | 12637762750 | 32900 | 32900 | 32900 | 32850 | 1274 |
| 338 | 20230719 | 151000 | 12595855200 | 32900 | 32900 | 32900 | 32850 | 289 |
| 339 | 20230719 | 150900 | 12586347200 | 32900 | 32900 | 32900 | 32850 | 504 |
| 340 | 20230719 | 150800 | 12569783500 | 32900 | 32900 | 32950 | 32900 | 1235 |
| 341 | 20230719 | 150700 | 12529151250 | 32950 | 32900 | 32950 | 32900 | 104 |
| 342 | 20230719 | 150600 | 12525727850 | 32900 | 32850 | 33000 | 32850 | 7817 |
| 343 | 20230719 | 150500 | 12268373200 | 32900 | 32900 | 32900 | 32850 | 1995 |
| 344 | 20230719 | 150400 | 12202834550 | 32900 | 32850 | 32900 | 32750 | 2200 |
| 345 | 20230719 | 150300 | 12130622250 | 32900 | 32850 | 32900 | 32850 | 595 |
| 346 | 20230719 | 150200 | 12111074700 | 32850 | 32800 | 32850 | 32800 | 805 |
| 347 | 20230719 | 150100 | 12084648950 | 32850 | 32850 | 32850 | 32850 | 771 |
| 348 | 20230719 | 150000 | 12059321600 | 32800 | 32800 | 32850 | 32750 | 796 |
| 349 | 20230719 | 145900 | 12033233000 | 32800 | 32800 | 32850 | 32750 | 1148 |
| 350 | 20230719 | 145800 | 11995565950 | 32800 | 32800 | 32800 | 32750 | 2006 |
| 351 | 20230719 | 145700 | 11929799100 | 32800 | 32800 | 32800 | 32750 | 624 |
| 352 | 20230719 | 145600 | 11909333700 | 32750 | 32800 | 32800 | 32750 | 431 |
| 353 | 20230719 | 145500 | 11895212300 | 32800 | 32800 | 32800 | 32750 | 93 |
| 354 | 20230719 | 145400 | 11892163750 | 32750 | 32800 | 32800 | 32750 | 256 |
| 355 | 20230719 | 145300 | 11883776350 | 32800 | 32900 | 32900 | 32800 | 4391 |
| 356 | 20230719 | 145200 | 11739698650 | 32900 | 32850 | 32900 | 32800 | 1766 |
| 357 | 20230719 | 145100 | 11681691950 | 32850 | 32800 | 32850 | 32750 | 2392 |
| 358 | 20230719 | 145000 | 11603239000 | 32800 | 32800 | 32800 | 32750 | 676 |
| 359 | 20230719 | 144900 | 11581075500 | 32800 | 32750 | 32800 | 32750 | 67 |
| 360 | 20230719 | 144800 | 11578880750 | 32750 | 32750 | 32800 | 32750 | 919 |
| 361 | 20230719 | 144700 | 11548779050 | 32750 | 32700 | 32750 | 32700 | 599 |
| 362 | 20230719 | 144600 | 11529171500 | 32750 | 32750 | 32750 | 32700 | 178 |
| 363 | 20230719 | 144500 | 11523342500 | 32750 | 32700 | 32750 | 32700 | 470 |
| 364 | 20230719 | 144400 | 11507971650 | 32750 | 32650 | 32750 | 32650 | 1402 |
| 365 | 20230719 | 144300 | 11462124800 | 32700 | 32700 | 32700 | 32650 | 1994 |
| 366 | 20230719 | 144200 | 11396930550 | 32650 | 32700 | 32700 | 32650 | 283 |
| 367 | 20230719 | 144100 | 11387680050 | 32700 | 32700 | 32700 | 32650 | 629 |
| 368 | 20230719 | 144000 | 11367129950 | 32700 | 32700 | 32700 | 32650 | 1806 |
| 369 | 20230719 | 143900 | 11308083750 | 32650 | 32650 | 32700 | 32650 | 365 |
| 370 | 20230719 | 143800 | 11296159450 | 32700 | 32700 | 32700 | 32650 | 156 |
| 371 | 20230719 | 143700 | 11291063250 | 32650 | 32700 | 32700 | 32650 | 258 |
| 372 | 20230719 | 143600 | 11282636250 | 32700 | 32650 | 32700 | 32650 | 178 |
| 373 | 20230719 | 143500 | 11276819950 | 32650 | 32700 | 32700 | 32650 | 286 |
| 374 | 20230719 | 143400 | 11267479450 | 32650 | 32700 | 32700 | 32650 | 2104 |
| 375 | 20230719 | 143300 | 11198737800 | 32650 | 32650 | 32700 | 32650 | 445 |
| 376 | 20230719 | 143200 | 11184205250 | 32650 | 32700 | 32700 | 32650 | 105 |
| 377 | 20230719 | 143100 | 11180775200 | 32650 | 32700 | 32700 | 32650 | 256 |
| 378 | 20230719 | 143000 | 11172413600 | 32700 | 32650 | 32700 | 32650 | 408 |
| 379 | 20230719 | 142900 | 11159087700 | 32650 | 32650 | 32700 | 32650 | 238 |
| 380 | 20230719 | 142800 | 11151314900 | 32650 | 32650 | 32700 | 32650 | 396 |
| 381 | 20230719 | 142700 | 11138382450 | 32700 | 32700 | 32700 | 32700 | 44 |
| 382 | 20230719 | 142600 | 11136943650 | 32700 | 32700 | 32700 | 32650 | 453 |
| 383 | 20230719 | 142500 | 11122150100 | 32650 | 32700 | 32700 | 32650 | 730 |
| 384 | 20230719 | 142400 | 11098311100 | 32700 | 32650 | 32700 | 32650 | 450 |
| 385 | 20230719 | 142300 | 11083616800 | 32700 | 32700 | 32700 | 32650 | 81 |
| 386 | 20230719 | 142200 | 11080969850 | 32700 | 32650 | 32700 | 32650 | 1262 |
| 387 | 20230719 | 142100 | 11039724250 | 32650 | 32700 | 32700 | 32650 | 2907 |
| 388 | 20230719 | 142000 | 10944807550 | 32700 | 32700 | 32750 | 32650 | 502 |
| 389 | 20230719 | 141900 | 10928393300 | 32700 | 32700 | 32700 | 32700 | 141 |
| 390 | 20230719 | 141800 | 10923782600 | 32700 | 32700 | 32700 | 32700 | 121 |
| 391 | 20230719 | 141700 | 10919825900 | 32650 | 32650 | 32700 | 32650 | 1047 |
| 392 | 20230719 | 141600 | 10885637400 | 32650 | 32700 | 32700 | 32600 | 3111 |
| 393 | 20230719 | 141500 | 10784067600 | 32700 | 32700 | 32700 | 32650 | 220 |
| 394 | 20230719 | 141400 | 10776874050 | 32700 | 32700 | 32700 | 32650 | 398 |
| 395 | 20230719 | 141300 | 10763868750 | 32700 | 32700 | 32700 | 32650 | 1867 |
| 396 | 20230719 | 141200 | 10702824900 | 32700 | 32700 | 32700 | 32650 | 762 |
| 397 | 20230719 | 141100 | 10677916900 | 32700 | 32700 | 32750 | 32700 | 104 |
| 398 | 20230719 | 141000 | 10674514400 | 32700 | 32700 | 32750 | 32700 | 1792 |
| 399 | 20230719 | 140900 | 10615898350 | 32700 | 32700 | 32700 | 32700 | 220 |
| 400 | 20230719 | 140800 | 10608704350 | 32700 | 32700 | 32750 | 32700 | 1444 |
| 401 | 20230719 | 140700 | 10561483550 | 32700 | 32700 | 32750 | 32700 | 618 |
| 402 | 20230719 | 140600 | 10541273300 | 32750 | 32750 | 32750 | 32700 | 4335 |
| 403 | 20230719 | 140500 | 10399330550 | 32750 | 32750 | 32800 | 32750 | 525 |
| 404 | 20230719 | 140400 | 10382130450 | 32800 | 32800 | 32800 | 32800 | 250 |
| 405 | 20230719 | 140300 | 10373930450 | 32800 | 32800 | 32800 | 32750 | 406 |
| 406 | 20230719 | 140200 | 10360628300 | 32800 | 32750 | 32800 | 32750 | 114 |
| 407 | 20230719 | 140100 | 10356890750 | 32750 | 32800 | 32800 | 32750 | 319 |
| 408 | 20230719 | 140000 | 10346441400 | 32800 | 32800 | 32800 | 32800 | 55 |
| 409 | 20230719 | 135900 | 10344637400 | 32750 | 32750 | 32800 | 32750 | 1326 |
| 410 | 20230719 | 135800 | 10301208900 | 32750 | 32750 | 32800 | 32750 | 393 |
| 411 | 20230719 | 135700 | 10288335850 | 32750 | 32750 | 32800 | 32750 | 491 |
| 412 | 20230719 | 135600 | 10272249550 | 32750 | 32800 | 32800 | 32750 | 550 |
| 413 | 20230719 | 135500 | 10254235050 | 32750 | 32750 | 32800 | 32750 | 418 |
| 414 | 20230719 | 135400 | 10240534950 | 32750 | 32750 | 32800 | 32750 | 380 |
| 415 | 20230719 | 135300 | 10228087950 | 32750 | 32750 | 32800 | 32750 | 108 |
| 416 | 20230719 | 135200 | 10224548350 | 32800 | 32800 | 32800 | 32750 | 100 |
| 417 | 20230719 | 135100 | 10221268700 | 32800 | 32750 | 32800 | 32750 | 576 |
| 418 | 20230719 | 135000 | 10202388750 | 32750 | 32750 | 32800 | 32750 | 360 |
| 419 | 20230719 | 134900 | 10190597050 | 32750 | 32800 | 32800 | 32750 | 780 |
| 420 | 20230719 | 134800 | 10165049850 | 32750 | 32800 | 32800 | 32750 | 62 |
| 421 | 20230719 | 134700 | 10163017400 | 32800 | 32850 | 32850 | 32800 | 1327 |
| 422 | 20230719 | 134600 | 10119490000 | 32850 | 32850 | 32850 | 32800 | 508 |
| 423 | 20230719 | 134500 | 10102822750 | 32800 | 32850 | 32850 | 32800 | 11 |
| 424 | 20230719 | 134400 | 10102461600 | 32850 | 32850 | 32850 | 32800 | 182 |
| 425 | 20230719 | 134300 | 10096484750 | 32850 | 32850 | 32850 | 32800 | 81 |
| 426 | 20230719 | 134200 | 10093823950 | 32850 | 32850 | 32850 | 32800 | 195 |
| 427 | 20230719 | 134100 | 10087423450 | 32850 | 32850 | 32850 | 32850 | 187 |
| 428 | 20230719 | 134000 | 10081280500 | 32800 | 32800 | 32850 | 32800 | 1783 |
| 429 | 20230719 | 133900 | 10022796400 | 32800 | 32800 | 32800 | 32750 | 1727 |
| 430 | 20230719 | 133800 | 9966152550 | 32800 | 32800 | 32800 | 32750 | 59 |
| 431 | 20230719 | 133700 | 9964217700 | 32800 | 32800 | 32800 | 32800 | 45 |
| 432 | 20230719 | 133600 | 9962741700 | 32750 | 32700 | 32800 | 32700 | 5448 |
| 433 | 20230719 | 133500 | 9784362400 | 32700 | 32750 | 32750 | 32700 | 117 |
| 434 | 20230719 | 133400 | 9780531100 | 32750 | 32700 | 32750 | 32700 | 510 |
| 435 | 20230719 | 133300 | 9763853500 | 32700 | 32750 | 32750 | 32700 | 520 |
| 436 | 20230719 | 133200 | 9746824500 | 32700 | 32700 | 32700 | 32700 | 780 |
| 437 | 20230719 | 133100 | 9721318500 | 32700 | 32700 | 32750 | 32700 | 607 |
| 438 | 20230719 | 133000 | 9701469350 | 32750 | 32700 | 32750 | 32700 | 23 |
| 439 | 20230719 | 132900 | 9700717150 | 32700 | 32700 | 32700 | 32700 | 327 |
| 440 | 20230719 | 132800 | 9690024250 | 32700 | 32750 | 32750 | 32700 | 54 |
| 441 | 20230719 | 132700 | 9688258400 | 32700 | 32700 | 32700 | 32700 | 374 |
| 442 | 20230719 | 132600 | 9676028600 | 32700 | 32700 | 32700 | 32700 | 546 |
| 443 | 20230719 | 132500 | 9658174400 | 32700 | 32700 | 32700 | 32700 | 141 |
| 444 | 20230719 | 132400 | 9653563700 | 32700 | 32750 | 32750 | 32700 | 193 |
| 445 | 20230719 | 132300 | 9647250600 | 32750 | 32700 | 32750 | 32700 | 159 |
| 446 | 20230719 | 132200 | 9642044600 | 32700 | 32700 | 32750 | 32700 | 42 |
| 447 | 20230719 | 132100 | 9640671000 | 32700 | 32750 | 32750 | 32700 | 301 |
| 448 | 20230719 | 132000 | 9630822250 | 32750 | 32750 | 32750 | 32750 | 96 |
| 449 | 20230719 | 131900 | 9627678250 | 32700 | 32700 | 32750 | 32700 | 112 |
| 450 | 20230719 | 131800 | 9624010850 | 32700 | 32700 | 32700 | 32700 | 61 |
| 451 | 20230719 | 131700 | 9622016150 | 32700 | 32700 | 32700 | 32700 | 3 |
| 452 | 20230719 | 131600 | 9621918050 | 32700 | 32750 | 32750 | 32700 | 326 |
| 453 | 20230719 | 131500 | 9611254500 | 32750 | 32750 | 32800 | 32750 | 592 |
| 454 | 20230719 | 131400 | 9591864900 | 32700 | 32700 | 32750 | 32700 | 19 |
| 455 | 20230719 | 131300 | 9591243550 | 32750 | 32750 | 32750 | 32700 | 914 |
| 456 | 20230719 | 131200 | 9561325100 | 32700 | 32750 | 32750 | 32700 | 715 |
| 457 | 20230719 | 131100 | 9537912100 | 32800 | 32800 | 32800 | 32750 | 146 |
| 458 | 20230719 | 131000 | 9533129850 | 32750 | 32750 | 32800 | 32750 | 91 |
| 459 | 20230719 | 130900 | 9530148800 | 32750 | 32700 | 32800 | 32650 | 2192 |
| 460 | 20230719 | 130800 | 9458523800 | 32750 | 32700 | 32750 | 32650 | 527 |
| 461 | 20230719 | 130700 | 9441270800 | 32700 | 32800 | 32800 | 32700 | 180 |
| 462 | 20230719 | 130600 | 9435378050 | 32700 | 32750 | 32750 | 32700 | 389 |
| 463 | 20230719 | 130500 | 9422644900 | 32800 | 32750 | 32800 | 32750 | 1908 |
| 464 | 20230719 | 130400 | 9360077500 | 32800 | 32700 | 32800 | 32700 | 359 |
| 465 | 20230719 | 130300 | 9348310250 | 32700 | 32650 | 32750 | 32650 | 1051 |
| 466 | 20230719 | 130200 | 9313912100 | 32600 | 32700 | 32700 | 32600 | 1827 |
| 467 | 20230719 | 130100 | 9254211850 | 32650 | 32750 | 32750 | 32650 | 2540 |
| 468 | 20230719 | 130000 | 9171159700 | 32750 | 32700 | 32750 | 32700 | 132 |
| 469 | 20230719 | 125900 | 9166843050 | 32700 | 32700 | 32700 | 32700 | 4 |
| 470 | 20230719 | 125800 | 9166712250 | 32700 | 32700 | 32700 | 32700 | 88 |
| 471 | 20230719 | 125700 | 9163834650 | 32700 | 32700 | 32750 | 32700 | 19 |
| 472 | 20230719 | 125600 | 9163212950 | 32650 | 32700 | 32800 | 32650 | 982 |
| 473 | 20230719 | 125500 | 9131105300 | 32700 | 32700 | 32750 | 32650 | 3027 |
| 474 | 20230719 | 125400 | 9032127600 | 32700 | 32650 | 32750 | 32650 | 3292 |
| 475 | 20230719 | 125300 | 8924455350 | 32650 | 32650 | 32650 | 32650 | 766 |
| 476 | 20230719 | 125200 | 8899445450 | 32650 | 32700 | 32750 | 32650 | 2724 |
| 477 | 20230719 | 125100 | 8810473200 | 32700 | 32750 | 32750 | 32700 | 30 |
| 478 | 20230719 | 125000 | 8809490950 | 32700 | 32700 | 32700 | 32700 | 108 |
| 479 | 20230719 | 124900 | 8805959350 | 32700 | 32750 | 32750 | 32700 | 23 |
| 480 | 20230719 | 124800 | 8805206150 | 32700 | 32700 | 32700 | 32700 | 208 |
| 481 | 20230719 | 124700 | 8798404550 | 32700 | 32700 | 32700 | 32700 | 172 |
| 482 | 20230719 | 124600 | 8792780150 | 32700 | 32700 | 32700 | 32700 | 1206 |
| 483 | 20230719 | 124500 | 8753343950 | 32700 | 32750 | 32750 | 32700 | 47 |
| 484 | 20230719 | 124400 | 8751804850 | 32700 | 32750 | 32750 | 32700 | 850 |
| 485 | 20230719 | 124300 | 8723969850 | 32750 | 32750 | 32750 | 32750 | 379 |
| 486 | 20230719 | 124200 | 8711557600 | 32750 | 32750 | 32750 | 32750 | 2599 |
| 487 | 20230719 | 124100 | 8626440350 | 32750 | 32750 | 32750 | 32700 | 141 |
| 488 | 20230719 | 124000 | 8621825100 | 32750 | 32750 | 32750 | 32750 | 4 |
| 489 | 20230719 | 123900 | 8621694100 | 32750 | 32750 | 32750 | 32700 | 39 |
| 490 | 20230719 | 123800 | 8620417900 | 32750 | 32700 | 32750 | 32700 | 233 |
| 491 | 20230719 | 123700 | 8612797300 | 32750 | 32700 | 32750 | 32700 | 111 |
| 492 | 20230719 | 123600 | 8609167000 | 32700 | 32700 | 32700 | 32700 | 55 |
| 493 | 20230719 | 123500 | 8607368500 | 32700 | 32750 | 32750 | 32700 | 3397 |
| 494 | 20230719 | 123400 | 8496250750 | 32750 | 32750 | 32750 | 32700 | 1203 |
| 495 | 20230719 | 123300 | 8456857500 | 32700 | 32700 | 32750 | 32700 | 387 |
| 496 | 20230719 | 123200 | 8444200600 | 32700 | 32650 | 32700 | 32650 | 5312 |
| 497 | 20230719 | 123100 | 8270711800 | 32650 | 32650 | 32650 | 32650 | 512 |
| 498 | 20230719 | 123000 | 8253995000 | 32600 | 32650 | 32650 | 32600 | 7 |
| 499 | 20230719 | 122900 | 8253766700 | 32600 | 32600 | 32650 | 32600 | 246 |
| 500 | 20230719 | 122800 | 8245746600 | 32600 | 32650 | 32650 | 32600 | 595 |
| 501 | 20230719 | 122700 | 8226326200 | 32650 | 32600 | 32650 | 32600 | 115 |
| 502 | 20230719 | 122600 | 8222577150 | 32600 | 32650 | 32650 | 32600 | 74 |
| 503 | 20230719 | 122500 | 8220161550 | 32650 | 32650 | 32650 | 32650 | 3 |
| 504 | 20230719 | 122400 | 8220063600 | 32650 | 32650 | 32650 | 32650 | 2 |
| 505 | 20230719 | 122300 | 8219998300 | 32650 | 32600 | 32650 | 32600 | 71 |
| 506 | 20230719 | 122200 | 8217683600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 507 | 20230719 | 122100 | 8217683600 | 32650 | 32650 | 32650 | 32650 | 122 |
| 508 | 20230719 | 122000 | 8213700300 | 32600 | 32600 | 32600 | 32600 | 171 |
| 509 | 20230719 | 121900 | 8208125700 | 32650 | 32650 | 32650 | 32650 | 8 |
| 510 | 20230719 | 121800 | 8207864500 | 32600 | 32650 | 32650 | 32600 | 52 |
| 511 | 20230719 | 121700 | 8206169200 | 32650 | 32600 | 32650 | 32600 | 503 |
| 512 | 20230719 | 121600 | 8189771350 | 32650 | 32650 | 32650 | 32600 | 994 |
| 513 | 20230719 | 121500 | 8157325400 | 32650 | 32650 | 32700 | 32600 | 769 |
| 514 | 20230719 | 121400 | 8132238950 | 32700 | 32650 | 32700 | 32650 | 65 |
| 515 | 20230719 | 121300 | 8130115450 | 32650 | 32600 | 32650 | 32600 | 519 |
| 516 | 20230719 | 121200 | 8113170250 | 32650 | 32650 | 32650 | 32600 | 650 |
| 517 | 20230719 | 121100 | 8091950250 | 32650 | 32600 | 32650 | 32600 | 840 |
| 518 | 20230719 | 121000 | 8064556050 | 32600 | 32600 | 32600 | 32600 | 449 |
| 519 | 20230719 | 120900 | 8049918650 | 32600 | 32600 | 32600 | 32600 | 110 |
| 520 | 20230719 | 120800 | 8046332650 | 32600 | 32600 | 32600 | 32550 | 709 |
| 521 | 20230719 | 120700 | 8023219350 | 32550 | 32500 | 32600 | 32500 | 2593 |
| 522 | 20230719 | 120600 | 7938813300 | 32500 | 32550 | 32550 | 32500 | 211 |
| 523 | 20230719 | 120500 | 7931955200 | 32500 | 32550 | 32550 | 32500 | 108 |
| 524 | 20230719 | 120400 | 7928442250 | 32550 | 32500 | 32550 | 32500 | 6 |
| 525 | 20230719 | 120300 | 7928247000 | 32500 | 32550 | 32550 | 32500 | 25 |
| 526 | 20230719 | 120200 | 7927433750 | 32550 | 32550 | 32550 | 32550 | 114 |
| 527 | 20230719 | 120100 | 7923723050 | 32550 | 32550 | 32550 | 32550 | 406 |
| 528 | 20230719 | 120000 | 7910507750 | 32550 | 32550 | 32550 | 32550 | 4 |
| 529 | 20230719 | 115900 | 7910377550 | 32550 | 32500 | 32550 | 32500 | 641 |
| 530 | 20230719 | 115800 | 7889513950 | 32500 | 32550 | 32550 | 32500 | 103 |
| 531 | 20230719 | 115700 | 7886166300 | 32500 | 32500 | 32550 | 32500 | 575 |
| 532 | 20230719 | 115600 | 7867453750 | 32550 | 32500 | 32550 | 32500 | 35 |
| 533 | 20230719 | 115500 | 7866314550 | 32550 | 32500 | 32600 | 32500 | 5661 |
| 534 | 20230719 | 115400 | 7682306950 | 32450 | 32450 | 32500 | 32450 | 207 |
| 535 | 20230719 | 115300 | 7675589750 | 32450 | 32450 | 32500 | 32450 | 27 |
| 536 | 20230719 | 115200 | 7674713550 | 32450 | 32500 | 32500 | 32450 | 122 |
| 537 | 20230719 | 115100 | 7670754500 | 32500 | 32500 | 32500 | 32450 | 2020 |
| 538 | 20230719 | 115000 | 7605134050 | 32500 | 32500 | 32550 | 32500 | 1049 |
| 539 | 20230719 | 114900 | 7571040400 | 32500 | 32500 | 32500 | 32500 | 18 |
| 540 | 20230719 | 114800 | 7570455400 | 32500 | 32500 | 32550 | 32500 | 289 |
| 541 | 20230719 | 114700 | 7561060950 | 32500 | 32500 | 32550 | 32500 | 596 |
| 542 | 20230719 | 114600 | 7541675950 | 32500 | 32500 | 32500 | 32500 | 7 |
| 543 | 20230719 | 114500 | 7541448450 | 32500 | 32500 | 32550 | 32500 | 92 |
| 544 | 20230719 | 114400 | 7538458250 | 32550 | 32500 | 32550 | 32500 | 44 |
| 545 | 20230719 | 114300 | 7537028050 | 32550 | 32500 | 32550 | 32500 | 62 |
| 546 | 20230719 | 114200 | 7535010250 | 32500 | 32550 | 32550 | 32500 | 272 |
| 547 | 20230719 | 114100 | 7526170100 | 32500 | 32500 | 32500 | 32500 | 247 |
| 548 | 20230719 | 114000 | 7518142600 | 32500 | 32550 | 32550 | 32500 | 339 |
| 549 | 20230719 | 113900 | 7507122600 | 32550 | 32500 | 32550 | 32500 | 165 |
| 550 | 20230719 | 113800 | 7501754950 | 32500 | 32500 | 32500 | 32500 | 1 |
| 551 | 20230719 | 113700 | 7501722450 | 32500 | 32550 | 32550 | 32500 | 1319 |
| 552 | 20230719 | 113600 | 7458849850 | 32500 | 32500 | 32550 | 32500 | 416 |
| 553 | 20230719 | 113500 | 7445324350 | 32550 | 32550 | 32550 | 32500 | 165 |
| 554 | 20230719 | 113400 | 7439954550 | 32550 | 32500 | 32550 | 32500 | 419 |
| 555 | 20230719 | 113300 | 7426317050 | 32500 | 32500 | 32500 | 32500 | 2508 |
| 556 | 20230719 | 113200 | 7344807050 | 32450 | 32500 | 32500 | 32450 | 48 |
| 557 | 20230719 | 113100 | 7343248200 | 32450 | 32450 | 32500 | 32450 | 574 |
| 558 | 20230719 | 113000 | 7324610800 | 32450 | 32450 | 32450 | 32450 | 25 |
| 559 | 20230719 | 112900 | 7323799550 | 32450 | 32500 | 32500 | 32450 | 693 |
| 560 | 20230719 | 112800 | 7301301650 | 32500 | 32450 | 32500 | 32450 | 290 |
| 561 | 20230719 | 112700 | 7291876900 | 32450 | 32450 | 32450 | 32450 | 324 |
| 562 | 20230719 | 112600 | 7281363100 | 32450 | 32500 | 32500 | 32450 | 29 |
| 563 | 20230719 | 112500 | 7280420750 | 32450 | 32500 | 32500 | 32450 | 69 |
| 564 | 20230719 | 112400 | 7278180000 | 32500 | 32500 | 32500 | 32500 | 303 |
| 565 | 20230719 | 112300 | 7268332500 | 32550 | 32550 | 32550 | 32500 | 1188 |
| 566 | 20230719 | 112200 | 7229663600 | 32550 | 32550 | 32600 | 32550 | 78 |
| 567 | 20230719 | 112100 | 7227123700 | 32550 | 32550 | 32600 | 32550 | 156 |
| 568 | 20230719 | 112000 | 7222043900 | 32550 | 32450 | 32550 | 32450 | 10426 |
| 569 | 20230719 | 111900 | 6883552150 | 32400 | 32400 | 32400 | 32400 | 35 |
| 570 | 20230719 | 111800 | 6882418150 | 32400 | 32400 | 32400 | 32400 | 135 |
| 571 | 20230719 | 111700 | 6878044150 | 32400 | 32450 | 32450 | 32400 | 119 |
| 572 | 20230719 | 111600 | 6874187750 | 32400 | 32450 | 32450 | 32400 | 4493 |
| 573 | 20230719 | 111500 | 6728613950 | 32400 | 32400 | 32450 | 32400 | 64 |
| 574 | 20230719 | 111400 | 6726540200 | 32400 | 32400 | 32400 | 32400 | 60 |
| 575 | 20230719 | 111300 | 6724596200 | 32450 | 32400 | 32450 | 32400 | 1375 |
| 576 | 20230719 | 111200 | 6679990900 | 32400 | 32400 | 32400 | 32400 | 672 |
| 577 | 20230719 | 111100 | 6658218100 | 32400 | 32350 | 32400 | 32350 | 1286 |
| 578 | 20230719 | 111000 | 6616553250 | 32350 | 32400 | 32450 | 32350 | 3891 |
| 579 | 20230719 | 110900 | 6490503700 | 32400 | 32400 | 32400 | 32400 | 807 |
| 580 | 20230719 | 110800 | 6464356900 | 32400 | 32450 | 32450 | 32400 | 1537 |
| 581 | 20230719 | 110700 | 6414555600 | 32450 | 32400 | 32450 | 32400 | 502 |
| 582 | 20230719 | 110600 | 6398290200 | 32400 | 32400 | 32450 | 32400 | 776 |
| 583 | 20230719 | 110500 | 6373142850 | 32400 | 32400 | 32450 | 32400 | 855 |
| 584 | 20230719 | 110400 | 6345439850 | 32450 | 32450 | 32450 | 32400 | 864 |
| 585 | 20230719 | 110300 | 6317436750 | 32450 | 32450 | 32450 | 32400 | 580 |
| 586 | 20230719 | 110200 | 6298623950 | 32450 | 32400 | 32450 | 32400 | 3541 |
| 587 | 20230719 | 110100 | 6183774850 | 32400 | 32450 | 32500 | 32400 | 7418 |
| 588 | 20230719 | 110000 | 5943196000 | 32450 | 32450 | 32500 | 32450 | 952 |
| 589 | 20230719 | 105900 | 5912299850 | 32450 | 32500 | 32500 | 32450 | 576 |
| 590 | 20230719 | 105800 | 5893588400 | 32450 | 32500 | 32500 | 32450 | 227 |
| 591 | 20230719 | 105700 | 5886213000 | 32500 | 32500 | 32500 | 32450 | 1241 |
| 592 | 20230719 | 105600 | 5845892550 | 32500 | 32500 | 32500 | 32450 | 2949 |
| 593 | 20230719 | 105500 | 5750051000 | 32500 | 32500 | 32550 | 32450 | 3628 |
| 594 | 20230719 | 105400 | 5632144950 | 32550 | 32550 | 32550 | 32500 | 2330 |
| 595 | 20230719 | 105300 | 5556313700 | 32600 | 32650 | 32650 | 32600 | 1690 |
| 596 | 20230719 | 105200 | 5501211600 | 32600 | 32650 | 32650 | 32600 | 20 |
| 597 | 20230719 | 105100 | 5500559550 | 32600 | 32600 | 32600 | 32550 | 670 |
| 598 | 20230719 | 105000 | 5478723550 | 32600 | 32550 | 32600 | 32550 | 3318 |
| 599 | 20230719 | 104900 | 5370557050 | 32550 | 32600 | 32600 | 32550 | 231 |
| 600 | 20230719 | 104800 | 5363029950 | 32550 | 32600 | 32600 | 32550 | 86 |
| 601 | 20230719 | 104700 | 5360229350 | 32550 | 32600 | 32600 | 32550 | 22 |
| 602 | 20230719 | 104600 | 5359513100 | 32550 | 32650 | 32650 | 32550 | 2129 |
| 603 | 20230719 | 104500 | 5290105750 | 32650 | 32600 | 32650 | 32600 | 1098 |
| 604 | 20230719 | 104400 | 5254310500 | 32600 | 32650 | 32650 | 32600 | 351 |
| 605 | 20230719 | 104300 | 5242860300 | 32600 | 32600 | 32600 | 32600 | 489 |
| 606 | 20230719 | 104200 | 5226918900 | 32600 | 32600 | 32600 | 32600 | 287 |
| 607 | 20230719 | 104100 | 5217562700 | 32600 | 32600 | 32600 | 32600 | 166 |
| 608 | 20230719 | 104000 | 5212151100 | 32650 | 32750 | 32750 | 32650 | 1585 |
| 609 | 20230719 | 103900 | 5160338000 | 32700 | 32700 | 32750 | 32700 | 369 |
| 610 | 20230719 | 103800 | 5148255900 | 32750 | 32700 | 32750 | 32700 | 262 |
| 611 | 20230719 | 103700 | 5139687450 | 32700 | 32550 | 32700 | 32550 | 3899 |
| 612 | 20230719 | 103600 | 5012435000 | 32550 | 32600 | 32600 | 32550 | 25 |
| 613 | 20230719 | 103500 | 5011620950 | 32600 | 32550 | 32600 | 32550 | 388 |
| 614 | 20230719 | 103400 | 4998978900 | 32600 | 32550 | 32600 | 32550 | 91 |
| 615 | 20230719 | 103300 | 4996015750 | 32600 | 32550 | 32600 | 32500 | 5845 |
| 616 | 20230719 | 103200 | 4806000250 | 32550 | 32500 | 32550 | 32500 | 8202 |
| 617 | 20230719 | 103100 | 4539301000 | 32550 | 32550 | 32550 | 32550 | 1816 |
| 618 | 20230719 | 103000 | 4480190200 | 32600 | 32600 | 32600 | 32550 | 172 |
| 619 | 20230719 | 102900 | 4474583350 | 32600 | 32650 | 32650 | 32600 | 3245 |
| 620 | 20230719 | 102800 | 4368732000 | 32650 | 32650 | 32650 | 32650 | 1276 |
| 621 | 20230719 | 102700 | 4327070600 | 32650 | 32650 | 32700 | 32650 | 134 |
| 622 | 20230719 | 102600 | 4322695150 | 32650 | 32650 | 32700 | 32650 | 980 |
| 623 | 20230719 | 102500 | 4290695950 | 32650 | 32650 | 32650 | 32600 | 3214 |
| 624 | 20230719 | 102400 | 4185768850 | 32600 | 32600 | 32650 | 32600 | 129 |
| 625 | 20230719 | 102300 | 4181563200 | 32650 | 32600 | 32650 | 32600 | 200 |
| 626 | 20230719 | 102200 | 4175041850 | 32600 | 32650 | 32650 | 32600 | 257 |
| 627 | 20230719 | 102100 | 4166660250 | 32650 | 32650 | 32650 | 32600 | 551 |
| 628 | 20230719 | 102000 | 4148670300 | 32650 | 32700 | 32700 | 32650 | 2156 |
| 629 | 20230719 | 101900 | 4078177100 | 32750 | 32750 | 32750 | 32700 | 116 |
| 630 | 20230719 | 101800 | 4074380550 | 32750 | 32700 | 32750 | 32700 | 165 |
| 631 | 20230719 | 101700 | 4068979700 | 32700 | 32750 | 32750 | 32700 | 1012 |
| 632 | 20230719 | 101600 | 4035843550 | 32750 | 32800 | 32800 | 32750 | 1905 |
| 633 | 20230719 | 101500 | 3973370750 | 32850 | 32850 | 32850 | 32800 | 102 |
| 634 | 20230719 | 101400 | 3970022550 | 32800 | 32750 | 32850 | 32750 | 1873 |
| 635 | 20230719 | 101300 | 3908584250 | 32700 | 32650 | 32700 | 32650 | 1055 |
| 636 | 20230719 | 101200 | 3874087800 | 32650 | 32650 | 32650 | 32650 | 435 |
| 637 | 20230719 | 101100 | 3859885050 | 32650 | 32550 | 32650 | 32550 | 2201 |
| 638 | 20230719 | 101000 | 3788141200 | 32600 | 32500 | 32600 | 32500 | 3184 |
| 639 | 20230719 | 100900 | 3684619900 | 32450 | 32450 | 32500 | 32450 | 1365 |
| 640 | 20230719 | 100800 | 3640324950 | 32450 | 32500 | 32550 | 32450 | 2878 |
| 641 | 20230719 | 100700 | 3546820050 | 32550 | 32550 | 32550 | 32500 | 1802 |
| 642 | 20230719 | 100600 | 3488253400 | 32550 | 32550 | 32600 | 32500 | 1596 |
| 643 | 20230719 | 100500 | 3436334750 | 32600 | 32600 | 32650 | 32550 | 1910 |
| 644 | 20230719 | 100400 | 3374098850 | 32600 | 32600 | 32600 | 32550 | 5536 |
| 645 | 20230719 | 100300 | 3193674150 | 32650 | 32650 | 32700 | 32650 | 2171 |
| 646 | 20230719 | 100200 | 3122788750 | 32700 | 32650 | 32700 | 32650 | 168 |
| 647 | 20230719 | 100100 | 3117297500 | 32650 | 32700 | 32700 | 32650 | 504 |
| 648 | 20230719 | 100000 | 3100825900 | 32700 | 32700 | 32700 | 32650 | 2187 |
| 649 | 20230719 | 095900 | 3029311200 | 32650 | 32700 | 32750 | 32650 | 2030 |
| 650 | 20230719 | 095800 | 2962930500 | 32700 | 32800 | 32800 | 32700 | 1729 |
| 651 | 20230719 | 095700 | 2906313600 | 32800 | 32800 | 32800 | 32800 | 508 |
| 652 | 20230719 | 095600 | 2889651200 | 32800 | 32800 | 32800 | 32800 | 688 |
| 653 | 20230719 | 095500 | 2867084800 | 32800 | 32800 | 32850 | 32800 | 639 |
| 654 | 20230719 | 095400 | 2846115850 | 32850 | 32850 | 32900 | 32800 | 253 |
| 655 | 20230719 | 095300 | 2837805800 | 32850 | 32750 | 32850 | 32750 | 909 |
| 656 | 20230719 | 095200 | 2807949350 | 32750 | 32800 | 32800 | 32750 | 1569 |
| 657 | 20230719 | 095100 | 2756502600 | 32750 | 32800 | 32800 | 32700 | 1594 |
| 658 | 20230719 | 095000 | 2704279650 | 32800 | 32800 | 32800 | 32800 | 818 |
| 659 | 20230719 | 094900 | 2677449250 | 32800 | 32800 | 32800 | 32800 | 567 |
| 660 | 20230719 | 094800 | 2658851650 | 32800 | 32800 | 32800 | 32800 | 286 |
| 661 | 20230719 | 094700 | 2649470850 | 32800 | 32800 | 32850 | 32800 | 1516 |
| 662 | 20230719 | 094600 | 2599745900 | 32850 | 32800 | 32850 | 32800 | 505 |
| 663 | 20230719 | 094500 | 2583163300 | 32850 | 32850 | 32900 | 32850 | 402 |
| 664 | 20230719 | 094400 | 2569955550 | 32900 | 32900 | 32900 | 32850 | 448 |
| 665 | 20230719 | 094300 | 2555218500 | 32900 | 32900 | 32950 | 32850 | 632 |
| 666 | 20230719 | 094200 | 2534426450 | 32900 | 32950 | 32950 | 32800 | 2195 |
| 667 | 20230719 | 094100 | 2462277850 | 32950 | 32950 | 33000 | 32950 | 450 |
| 668 | 20230719 | 094000 | 2447449900 | 33000 | 33000 | 33000 | 32950 | 495 |
| 669 | 20230719 | 093900 | 2431124400 | 33000 | 33050 | 33100 | 33000 | 344 |
| 670 | 20230719 | 093800 | 2419751950 | 33100 | 33100 | 33100 | 33050 | 248 |
| 671 | 20230719 | 093700 | 2411544100 | 33100 | 33100 | 33100 | 33100 | 32 |
| 672 | 20230719 | 093600 | 2410484900 | 33100 | 33100 | 33150 | 33100 | 405 |
| 673 | 20230719 | 093500 | 2397075750 | 33100 | 33100 | 33200 | 33100 | 967 |
| 674 | 20230719 | 093400 | 2365032350 | 33200 | 33150 | 33200 | 33100 | 1196 |
| 675 | 20230719 | 093300 | 2325431850 | 33200 | 33100 | 33200 | 33050 | 895 |
| 676 | 20230719 | 093200 | 2295778300 | 33050 | 33150 | 33150 | 33050 | 1088 |
| 677 | 20230719 | 093100 | 2259746650 | 33150 | 33050 | 33150 | 33050 | 1499 |
| 678 | 20230719 | 093000 | 2210131850 | 33050 | 33050 | 33050 | 33000 | 604 |
| 679 | 20230719 | 092900 | 2190178100 | 33050 | 33050 | 33050 | 32950 | 741 |
| 680 | 20230719 | 092800 | 2165696200 | 33050 | 33000 | 33050 | 32950 | 3397 |
| 681 | 20230719 | 092700 | 2053687450 | 33000 | 33050 | 33050 | 33000 | 852 |
| 682 | 20230719 | 092600 | 2025552350 | 33050 | 33050 | 33100 | 33000 | 769 |
| 683 | 20230719 | 092500 | 2000153200 | 33050 | 33000 | 33050 | 32950 | 1319 |
| 684 | 20230719 | 092400 | 1956648700 | 32950 | 32950 | 32950 | 32850 | 203 |
| 685 | 20230719 | 092300 | 1949965000 | 32950 | 32800 | 32950 | 32750 | 3327 |
| 686 | 20230719 | 092200 | 1840774200 | 32750 | 32750 | 32800 | 32750 | 826 |
| 687 | 20230719 | 092100 | 1813718300 | 32750 | 32800 | 32800 | 32750 | 2050 |
| 688 | 20230719 | 092000 | 1746539800 | 32800 | 32850 | 32850 | 32750 | 1793 |
| 689 | 20230719 | 091900 | 1687680850 | 32800 | 32850 | 32850 | 32800 | 550 |
| 690 | 20230719 | 091800 | 1669632300 | 32900 | 32900 | 32900 | 32850 | 397 |
| 691 | 20230719 | 091700 | 1656574350 | 32900 | 33050 | 33050 | 32850 | 1835 |
| 692 | 20230719 | 091600 | 1596164500 | 33000 | 33050 | 33050 | 33000 | 588 |
| 693 | 20230719 | 091500 | 1576759550 | 33000 | 33050 | 33150 | 33000 | 3571 |
| 694 | 20230719 | 091400 | 1458511950 | 33000 | 32700 | 33000 | 32700 | 3932 |
| 695 | 20230719 | 091300 | 1329112300 | 32700 | 32750 | 32850 | 32700 | 1266 |
| 696 | 20230719 | 091200 | 1287610550 | 32750 | 32700 | 32800 | 32700 | 1172 |
| 697 | 20230719 | 091100 | 1249208850 | 32700 | 32650 | 32750 | 32600 | 1590 |
| 698 | 20230719 | 091000 | 1197316950 | 32650 | 32750 | 32800 | 32600 | 4952 |
| 699 | 20230719 | 090900 | 1035517850 | 32800 | 32850 | 32850 | 32750 | 1591 |
| 700 | 20230719 | 090800 | 983320750 | 32800 | 32800 | 32900 | 32800 | 605 |
| 701 | 20230719 | 090700 | 963473650 | 32800 | 32900 | 32950 | 32750 | 7780 |
| 702 | 20230719 | 090600 | 708191250 | 32900 | 32950 | 32950 | 32900 | 872 |
| 703 | 20230719 | 090500 | 679502250 | 32950 | 33000 | 33000 | 32950 | 1880 |
| 704 | 20230719 | 090400 | 617540250 | 32950 | 32950 | 33050 | 32950 | 1806 |
| 705 | 20230719 | 090300 | 557953550 | 33000 | 33050 | 33050 | 33000 | 1965 |
| 706 | 20230719 | 090200 | 493105400 | 33050 | 33150 | 33200 | 33050 | 4104 |
| 707 | 20230719 | 090100 | 357337750 | 33150 | 33250 | 33250 | 33150 | 5608 |
| 708 | 20230719 | 090000 | 171228850 | 33250 | 33200 | 33300 | 33200 | 4556 |