37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 203600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 3 | 20230719 | 203500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20230719 | 203400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20230719 | 203300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20230719 | 203200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20230719 | 203100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20230719 | 203000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20230719 | 202900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20230719 | 202800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20230719 | 202700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20230719 | 202600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20230719 | 202500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20230719 | 202400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20230719 | 202300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20230719 | 202200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20230719 | 202100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20230719 | 202000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20230719 | 201900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20230719 | 201800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20230719 | 201700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20230719 | 201600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20230719 | 201500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20230719 | 201400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20230719 | 201300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20230719 | 201200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20230719 | 201100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20230719 | 201000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20230719 | 200900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20230719 | 200800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20230719 | 200700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20230719 | 200600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 33 | 20230719 | 200500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20230719 | 200400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20230719 | 200300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20230719 | 200200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20230719 | 200100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20230719 | 200000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20230719 | 195900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20230719 | 195800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20230719 | 195700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20230719 | 195600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20230719 | 195500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20230719 | 195400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20230719 | 195300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20230719 | 195200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20230719 | 195100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20230719 | 195000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20230719 | 194900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20230719 | 194800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20230719 | 194700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20230719 | 194600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20230719 | 194500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20230719 | 194400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20230719 | 194300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20230719 | 194200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20230719 | 194100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20230719 | 194000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20230719 | 193900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20230719 | 193800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20230719 | 193700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20230719 | 193600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 63 | 20230719 | 193500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20230719 | 193400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20230719 | 193300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20230719 | 193200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20230719 | 193100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20230719 | 193000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20230719 | 192900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20230719 | 192800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20230719 | 192700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20230719 | 192600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20230719 | 192500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20230719 | 192400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20230719 | 192300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20230719 | 192200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20230719 | 192100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20230719 | 192000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20230719 | 191900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20230719 | 191800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20230719 | 191700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20230719 | 191600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20230719 | 191500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20230719 | 191400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20230719 | 191300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20230719 | 191200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20230719 | 191100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20230719 | 191000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20230719 | 190900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20230719 | 190800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20230719 | 190700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20230719 | 190600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 93 | 20230719 | 190500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20230719 | 190400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20230719 | 190300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20230719 | 190200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20230719 | 190100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20230719 | 190000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20230719 | 185900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20230719 | 185800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20230719 | 185700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20230719 | 185600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20230719 | 185500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20230719 | 185400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20230719 | 185300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20230719 | 185200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20230719 | 185100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20230719 | 185000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20230719 | 184900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20230719 | 184800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20230719 | 184700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20230719 | 184600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20230719 | 184500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20230719 | 184400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20230719 | 184300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20230719 | 184200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20230719 | 184100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20230719 | 184000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20230719 | 183900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20230719 | 183800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20230719 | 183700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20230719 | 183600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 123 | 20230719 | 183500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20230719 | 183400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20230719 | 183300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20230719 | 183200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20230719 | 183100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20230719 | 183000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20230719 | 182900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20230719 | 182800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20230719 | 182700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20230719 | 182600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20230719 | 182500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20230719 | 182400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20230719 | 182300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20230719 | 182200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20230719 | 182100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20230719 | 182000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20230719 | 181900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20230719 | 181800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20230719 | 181700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20230719 | 181600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20230719 | 181500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20230719 | 181400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20230719 | 181300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20230719 | 181200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20230719 | 181100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20230719 | 181000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20230719 | 180900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20230719 | 180800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20230719 | 180700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20230719 | 180600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 153 | 20230719 | 180500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20230719 | 180400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20230719 | 180300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20230719 | 180200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20230719 | 180100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20230719 | 180000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20230719 | 175900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20230719 | 175800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20230719 | 175700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20230719 | 175600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20230719 | 175500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20230719 | 175400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20230719 | 175300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20230719 | 175200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20230719 | 175100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20230719 | 175000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20230719 | 174900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20230719 | 174800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20230719 | 174700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20230719 | 174600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20230719 | 174500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20230719 | 174400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20230719 | 174300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20230719 | 174200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20230719 | 174100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20230719 | 174000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20230719 | 173900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20230719 | 173800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20230719 | 173700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20230719 | 173600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 183 | 20230719 | 173500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20230719 | 173400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20230719 | 173300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20230719 | 173200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230719 | 173100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230719 | 173000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230719 | 172900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230719 | 172800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230719 | 172700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230719 | 172600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230719 | 172500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230719 | 172400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230719 | 172300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230719 | 172200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20230719 | 172100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20230719 | 172000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20230719 | 171900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20230719 | 171800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20230719 | 171700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20230719 | 171600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20230719 | 171500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20230719 | 171400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20230719 | 171300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20230719 | 171200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20230719 | 171100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20230719 | 171000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20230719 | 170900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20230719 | 170800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20230719 | 170700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20230719 | 170600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 213 | 20230719 | 170500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20230719 | 170400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20230719 | 170300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20230719 | 170200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20230719 | 170100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20230719 | 170000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20230719 | 165900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20230719 | 165800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20230719 | 165700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20230719 | 165600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20230719 | 165500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20230719 | 165400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20230719 | 165300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20230719 | 165200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20230719 | 165100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20230719 | 165000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20230719 | 164900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20230719 | 164800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20230719 | 164700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20230719 | 164600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20230719 | 164500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20230719 | 164400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20230719 | 164300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20230719 | 164200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20230719 | 164100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20230719 | 164000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20230719 | 163900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20230719 | 163800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20230719 | 163700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20230719 | 163600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 243 | 20230719 | 163500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20230719 | 163400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20230719 | 163300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20230719 | 163200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20230719 | 163100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20230719 | 163000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20230719 | 162900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20230719 | 162800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20230719 | 162700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20230719 | 162600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20230719 | 162500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20230719 | 162400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20230719 | 162300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20230719 | 162200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20230719 | 162100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20230719 | 162000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20230719 | 161900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20230719 | 161800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20230719 | 161700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20230719 | 161600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20230719 | 161500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20230719 | 161400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20230719 | 161300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20230719 | 161200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20230719 | 161100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20230719 | 161000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20230719 | 160900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20230719 | 160800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20230719 | 160700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20230719 | 160600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 273 | 20230719 | 160500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20230719 | 160400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20230719 | 160300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20230719 | 160200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20230719 | 160100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20230719 | 160000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20230719 | 155900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20230719 | 155800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20230719 | 155700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20230719 | 155600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20230719 | 155500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20230719 | 155400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20230719 | 155300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20230719 | 155200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20230719 | 155100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20230719 | 155000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20230719 | 154900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20230719 | 154800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20230719 | 154700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20230719 | 154600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20230719 | 154500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20230719 | 154400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20230719 | 154300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20230719 | 154200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 297 | 20230719 | 154100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 298 | 20230719 | 154000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 299 | 20230719 | 153900 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 300 | 20230719 | 153800 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 301 | 20230719 | 153700 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 302 | 20230719 | 153600 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 303 | 20230719 | 153500 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 304 | 20230719 | 153400 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 305 | 20230719 | 153300 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 306 | 20230719 | 153200 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 307 | 20230719 | 153100 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 308 | 20230719 | 153000 | 4815601250 | 24150 | 24150 | 24150 | 24150 | 1920 |
| 309 | 20230719 | 152900 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 310 | 20230719 | 152800 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 311 | 20230719 | 152700 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 312 | 20230719 | 152600 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 313 | 20230719 | 152500 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 314 | 20230719 | 152400 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 315 | 20230719 | 152300 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 316 | 20230719 | 152200 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 317 | 20230719 | 152100 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 318 | 20230719 | 152000 | 4769233250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 319 | 20230719 | 151900 | 4769233250 | 24250 | 24300 | 24350 | 24250 | 105 |
| 320 | 20230719 | 151800 | 4766681750 | 24300 | 24350 | 24350 | 24200 | 56 |
| 321 | 20230719 | 151700 | 4765323150 | 24350 | 24350 | 24350 | 24200 | 202 |
| 322 | 20230719 | 151600 | 4760427100 | 24350 | 24250 | 24350 | 24200 | 674 |
| 323 | 20230719 | 151500 | 4744062850 | 24250 | 24250 | 24300 | 24200 | 358 |
| 324 | 20230719 | 151400 | 4735381300 | 24300 | 24300 | 24300 | 24250 | 183 |
| 325 | 20230719 | 151300 | 4730937500 | 24500 | 24300 | 24500 | 24250 | 642 |
| 326 | 20230719 | 151200 | 4715312150 | 24350 | 24250 | 24350 | 24200 | 238 |
| 327 | 20230719 | 151100 | 4709546250 | 24250 | 24300 | 24300 | 24200 | 307 |
| 328 | 20230719 | 151000 | 4702101950 | 24450 | 24300 | 24450 | 24250 | 589 |
| 329 | 20230719 | 150900 | 4687760650 | 24350 | 24300 | 24350 | 24300 | 321 |
| 330 | 20230719 | 150800 | 4679956500 | 24350 | 24400 | 24400 | 24300 | 116 |
| 331 | 20230719 | 150700 | 4677130350 | 24400 | 24350 | 24600 | 24350 | 548 |
| 332 | 20230719 | 150600 | 4663722450 | 24400 | 24350 | 24450 | 24350 | 256 |
| 333 | 20230719 | 150500 | 4657487300 | 24400 | 24450 | 24450 | 24350 | 278 |
| 334 | 20230719 | 150400 | 4650701500 | 24550 | 24300 | 24600 | 24250 | 714 |
| 335 | 20230719 | 150300 | 4633261000 | 24300 | 24300 | 24350 | 24250 | 341 |
| 336 | 20230719 | 150200 | 4624977550 | 24350 | 24350 | 24350 | 24300 | 293 |
| 337 | 20230719 | 150100 | 4617846100 | 24400 | 24300 | 24600 | 24250 | 617 |
| 338 | 20230719 | 150000 | 4602792550 | 24300 | 24450 | 24450 | 24300 | 466 |
| 339 | 20230719 | 145900 | 4591436700 | 24450 | 24300 | 24450 | 24250 | 266 |
| 340 | 20230719 | 145800 | 4584971300 | 24350 | 24250 | 24550 | 24250 | 642 |
| 341 | 20230719 | 145700 | 4569321800 | 24300 | 24350 | 24350 | 24300 | 291 |
| 342 | 20230719 | 145600 | 4562249550 | 24400 | 24350 | 24450 | 24350 | 309 |
| 343 | 20230719 | 145500 | 4554723650 | 24400 | 24450 | 24450 | 24350 | 167 |
| 344 | 20230719 | 145400 | 4550649350 | 24450 | 24350 | 24750 | 24300 | 758 |
| 345 | 20230719 | 145300 | 4532071700 | 24350 | 24450 | 24450 | 24350 | 305 |
| 346 | 20230719 | 145200 | 4524642700 | 24400 | 24350 | 24500 | 24350 | 264 |
| 347 | 20230719 | 145100 | 4518206850 | 24350 | 24250 | 24750 | 24250 | 657 |
| 348 | 20230719 | 145000 | 4502129150 | 24250 | 24300 | 24350 | 24200 | 333 |
| 349 | 20230719 | 144900 | 4494051100 | 24300 | 24400 | 24400 | 24300 | 244 |
| 350 | 20230719 | 144800 | 4488118950 | 24400 | 24250 | 24650 | 24200 | 789 |
| 351 | 20230719 | 144700 | 4468853950 | 24200 | 24250 | 24300 | 24200 | 407 |
| 352 | 20230719 | 144600 | 4458994350 | 24300 | 24350 | 24500 | 24300 | 208 |
| 353 | 20230719 | 144500 | 4453928350 | 24300 | 24250 | 24450 | 24250 | 355 |
| 354 | 20230719 | 144400 | 4445298950 | 24250 | 24350 | 24350 | 24250 | 216 |
| 355 | 20230719 | 144300 | 4440056050 | 24300 | 24400 | 24400 | 24300 | 447 |
| 356 | 20230719 | 144200 | 4429181950 | 24350 | 24250 | 24400 | 24250 | 469 |
| 357 | 20230719 | 144100 | 4417774800 | 24200 | 24150 | 24300 | 24100 | 667 |
| 358 | 20230719 | 144000 | 4401613950 | 24150 | 24300 | 24300 | 24150 | 262 |
| 359 | 20230719 | 143900 | 4395269200 | 24250 | 24200 | 24250 | 24200 | 363 |
| 360 | 20230719 | 143800 | 4386476350 | 24100 | 24200 | 24200 | 24100 | 311 |
| 361 | 20230719 | 143700 | 4378968400 | 24150 | 24200 | 24200 | 24150 | 283 |
| 362 | 20230719 | 143600 | 4372125400 | 24150 | 24200 | 24250 | 24100 | 659 |
| 363 | 20230719 | 143500 | 4356210350 | 24150 | 24050 | 24200 | 24050 | 339 |
| 364 | 20230719 | 143400 | 4348041100 | 24150 | 24150 | 24150 | 24100 | 335 |
| 365 | 20230719 | 143300 | 4339963450 | 24100 | 24250 | 24250 | 24100 | 271 |
| 366 | 20230719 | 143200 | 4333412950 | 24150 | 24000 | 24300 | 24000 | 932 |
| 367 | 20230719 | 143100 | 4310924650 | 24100 | 24200 | 24250 | 24000 | 569 |
| 368 | 20230719 | 143000 | 4297219550 | 24100 | 24150 | 24250 | 24100 | 272 |
| 369 | 20230719 | 142900 | 4290658650 | 24150 | 24200 | 24300 | 24100 | 524 |
| 370 | 20230719 | 142800 | 4277959550 | 24150 | 24150 | 24300 | 24150 | 382 |
| 371 | 20230719 | 142700 | 4268729900 | 24150 | 24200 | 24400 | 24100 | 537 |
| 372 | 20230719 | 142600 | 4255698300 | 24200 | 24200 | 24350 | 24150 | 565 |
| 373 | 20230719 | 142500 | 4241973150 | 24200 | 24300 | 24450 | 24200 | 388 |
| 374 | 20230719 | 142400 | 4232556600 | 24250 | 24250 | 24550 | 24200 | 268 |
| 375 | 20230719 | 142300 | 4226033100 | 24200 | 24150 | 24300 | 24150 | 436 |
| 376 | 20230719 | 142200 | 4215474850 | 24000 | 24050 | 24250 | 23900 | 563 |
| 377 | 20230719 | 142100 | 4201922450 | 24000 | 24050 | 24100 | 23800 | 1187 |
| 378 | 20230719 | 142000 | 4173552100 | 24050 | 23900 | 24150 | 23900 | 464 |
| 379 | 20230719 | 141900 | 4162384000 | 23900 | 24050 | 24050 | 23900 | 608 |
| 380 | 20230719 | 141800 | 4147811050 | 24050 | 24100 | 24150 | 24050 | 532 |
| 381 | 20230719 | 141700 | 4135004750 | 24100 | 24150 | 24200 | 24100 | 991 |
| 382 | 20230719 | 141600 | 4111094700 | 24150 | 24150 | 24300 | 24150 | 733 |
| 383 | 20230719 | 141500 | 4093362800 | 24200 | 24200 | 24300 | 24150 | 446 |
| 384 | 20230719 | 141400 | 4082574500 | 24250 | 24300 | 24350 | 24250 | 641 |
| 385 | 20230719 | 141300 | 4067023300 | 24300 | 24300 | 24400 | 24250 | 586 |
| 386 | 20230719 | 141200 | 4052771900 | 24300 | 24250 | 24400 | 24250 | 484 |
| 387 | 20230719 | 141100 | 4041002500 | 24300 | 24350 | 24350 | 24250 | 528 |
| 388 | 20230719 | 141000 | 4028170750 | 24350 | 24250 | 24400 | 24250 | 439 |
| 389 | 20230719 | 140900 | 4017490850 | 24250 | 24250 | 24350 | 24250 | 443 |
| 390 | 20230719 | 140800 | 4006736250 | 24300 | 24300 | 24400 | 24250 | 296 |
| 391 | 20230719 | 140700 | 3999545800 | 24350 | 24300 | 24450 | 24250 | 586 |
| 392 | 20230719 | 140600 | 3985283800 | 24250 | 24300 | 24300 | 24250 | 393 |
| 393 | 20230719 | 140500 | 3975751100 | 24300 | 24300 | 24350 | 24250 | 253 |
| 394 | 20230719 | 140400 | 3969604400 | 24300 | 24300 | 24450 | 24300 | 524 |
| 395 | 20230719 | 140300 | 3956849700 | 24300 | 24350 | 24400 | 24300 | 304 |
| 396 | 20230719 | 140200 | 3949453350 | 24350 | 24400 | 24400 | 24350 | 489 |
| 397 | 20230719 | 140100 | 3937544550 | 24400 | 24400 | 24450 | 24400 | 446 |
| 398 | 20230719 | 140000 | 3926661800 | 24350 | 24350 | 24400 | 24350 | 314 |
| 399 | 20230719 | 135900 | 3919014150 | 24400 | 24600 | 24650 | 24400 | 486 |
| 400 | 20230719 | 135800 | 3907103600 | 24450 | 24450 | 25050 | 24450 | 1255 |
| 401 | 20230719 | 135700 | 3876174250 | 24450 | 24450 | 24450 | 24350 | 354 |
| 402 | 20230719 | 135600 | 3867537650 | 24350 | 24400 | 24450 | 24350 | 369 |
| 403 | 20230719 | 135500 | 3858545550 | 24400 | 24350 | 24400 | 24350 | 329 |
| 404 | 20230719 | 135400 | 3850526550 | 24400 | 24300 | 24400 | 24300 | 687 |
| 405 | 20230719 | 135300 | 3833823950 | 24350 | 24300 | 24350 | 24250 | 509 |
| 406 | 20230719 | 135200 | 3821449000 | 24250 | 24300 | 24350 | 24250 | 457 |
| 407 | 20230719 | 135100 | 3810349450 | 24250 | 24200 | 24350 | 24200 | 644 |
| 408 | 20230719 | 135000 | 3794727600 | 24250 | 24300 | 24350 | 24250 | 366 |
| 409 | 20230719 | 134900 | 3785836900 | 24250 | 24300 | 24300 | 24200 | 477 |
| 410 | 20230719 | 134800 | 3774269850 | 24250 | 24250 | 24300 | 24150 | 515 |
| 411 | 20230719 | 134700 | 3761790600 | 24200 | 24300 | 24350 | 24200 | 320 |
| 412 | 20230719 | 134600 | 3754033950 | 24300 | 24350 | 24350 | 24300 | 266 |
| 413 | 20230719 | 134500 | 3747567800 | 24300 | 24350 | 24450 | 24300 | 926 |
| 414 | 20230719 | 134400 | 3725020500 | 24350 | 24350 | 24400 | 24250 | 907 |
| 415 | 20230719 | 134300 | 3702972250 | 24350 | 24400 | 24450 | 24350 | 390 |
| 416 | 20230719 | 134200 | 3693468500 | 24500 | 24450 | 24600 | 24450 | 661 |
| 417 | 20230719 | 134100 | 3677285250 | 24450 | 24600 | 24700 | 24450 | 1023 |
| 418 | 20230719 | 134000 | 3652227800 | 24550 | 24650 | 24750 | 24550 | 733 |
| 419 | 20230719 | 133900 | 3634186800 | 24700 | 24900 | 24900 | 24700 | 695 |
| 420 | 20230719 | 133800 | 3616963650 | 24900 | 24900 | 24950 | 24850 | 502 |
| 421 | 20230719 | 133700 | 3604465000 | 24950 | 25050 | 25050 | 24950 | 128 |
| 422 | 20230719 | 133600 | 3601269750 | 25050 | 24950 | 25050 | 24850 | 333 |
| 423 | 20230719 | 133500 | 3592951250 | 24950 | 24950 | 24950 | 24800 | 155 |
| 424 | 20230719 | 133400 | 3589098000 | 24800 | 24800 | 24850 | 24800 | 1033 |
| 425 | 20230719 | 133300 | 3563478850 | 24850 | 24850 | 24850 | 24800 | 35 |
| 426 | 20230719 | 133200 | 3562610200 | 24850 | 24850 | 24850 | 24800 | 387 |
| 427 | 20230719 | 133100 | 3552993900 | 24800 | 24950 | 24950 | 24800 | 658 |
| 428 | 20230719 | 133000 | 3536630650 | 24950 | 25050 | 25050 | 24950 | 36 |
| 429 | 20230719 | 132900 | 3535731250 | 24950 | 24950 | 24950 | 24900 | 404 |
| 430 | 20230719 | 132800 | 3525652150 | 24950 | 24950 | 24950 | 24900 | 54 |
| 431 | 20230719 | 132700 | 3524305950 | 25050 | 25050 | 25050 | 24950 | 55 |
| 432 | 20230719 | 132600 | 3522933100 | 25050 | 25000 | 25050 | 24900 | 835 |
| 433 | 20230719 | 132500 | 3502066600 | 25050 | 25000 | 25100 | 25000 | 113 |
| 434 | 20230719 | 132400 | 3499235950 | 25100 | 25000 | 25100 | 25000 | 142 |
| 435 | 20230719 | 132300 | 3495684550 | 25000 | 25000 | 25150 | 25000 | 421 |
| 436 | 20230719 | 132200 | 3485106800 | 25050 | 25150 | 25150 | 25000 | 149 |
| 437 | 20230719 | 132100 | 3481372500 | 25150 | 25150 | 25150 | 25050 | 80 |
| 438 | 20230719 | 132000 | 3479362700 | 25000 | 25100 | 25150 | 25000 | 651 |
| 439 | 20230719 | 131900 | 3463071850 | 25150 | 25050 | 25150 | 25050 | 401 |
| 440 | 20230719 | 131800 | 3452989200 | 25150 | 25050 | 25150 | 25050 | 36 |
| 441 | 20230719 | 131700 | 3452086300 | 25150 | 25100 | 25150 | 25050 | 562 |
| 442 | 20230719 | 131600 | 3437981900 | 25100 | 25150 | 25150 | 25100 | 188 |
| 443 | 20230719 | 131500 | 3433261800 | 25050 | 25100 | 25150 | 25050 | 504 |
| 444 | 20230719 | 131400 | 3420612350 | 25100 | 25150 | 25150 | 25100 | 151 |
| 445 | 20230719 | 131300 | 3416816750 | 25100 | 25100 | 25100 | 25050 | 583 |
| 446 | 20230719 | 131200 | 3402185250 | 25100 | 25050 | 25100 | 25050 | 62 |
| 447 | 20230719 | 131100 | 3400630250 | 25050 | 25050 | 25100 | 25050 | 120 |
| 448 | 20230719 | 131000 | 3397624100 | 25050 | 25100 | 25100 | 25050 | 549 |
| 449 | 20230719 | 130900 | 3383871350 | 25050 | 25050 | 25050 | 25050 | 320 |
| 450 | 20230719 | 130800 | 3375855350 | 25000 | 25050 | 25050 | 25000 | 321 |
| 451 | 20230719 | 130700 | 3367828300 | 25050 | 25000 | 25050 | 24950 | 284 |
| 452 | 20230719 | 130600 | 3360729250 | 24950 | 25000 | 25100 | 24950 | 65 |
| 453 | 20230719 | 130500 | 3359103850 | 25000 | 24950 | 25050 | 24950 | 144 |
| 454 | 20230719 | 130400 | 3355504800 | 25000 | 25100 | 25100 | 25000 | 1574 |
| 455 | 20230719 | 130300 | 3316114350 | 25100 | 25050 | 25100 | 25050 | 231 |
| 456 | 20230719 | 130200 | 3310320300 | 25000 | 25050 | 25100 | 25000 | 62 |
| 457 | 20230719 | 130100 | 3308768200 | 25100 | 25050 | 25100 | 25000 | 66 |
| 458 | 20230719 | 130000 | 3307116050 | 25100 | 25050 | 25100 | 25000 | 643 |
| 459 | 20230719 | 125900 | 3290997650 | 25050 | 25050 | 25050 | 25000 | 132 |
| 460 | 20230719 | 125800 | 3287692150 | 25050 | 25000 | 25050 | 24900 | 1195 |
| 461 | 20230719 | 125700 | 3257812350 | 24900 | 25000 | 25000 | 24850 | 100 |
| 462 | 20230719 | 125600 | 3255322700 | 25000 | 25000 | 25000 | 24850 | 46 |
| 463 | 20230719 | 125500 | 3254176000 | 24900 | 25000 | 25000 | 24900 | 51 |
| 464 | 20230719 | 125400 | 3252905500 | 24850 | 24900 | 25000 | 24850 | 529 |
| 465 | 20230719 | 125300 | 3239716300 | 24950 | 24950 | 24950 | 24850 | 29 |
| 466 | 20230719 | 125200 | 3238994850 | 24950 | 24950 | 24950 | 24800 | 61 |
| 467 | 20230719 | 125100 | 3237476200 | 24850 | 24750 | 24900 | 24750 | 398 |
| 468 | 20230719 | 125000 | 3227593100 | 24800 | 24800 | 24800 | 24700 | 152 |
| 469 | 20230719 | 124900 | 3223836650 | 24750 | 24750 | 24850 | 24750 | 70 |
| 470 | 20230719 | 124800 | 3222101750 | 24850 | 24850 | 24850 | 24750 | 381 |
| 471 | 20230719 | 124700 | 3212635200 | 24800 | 24800 | 24850 | 24800 | 101 |
| 472 | 20230719 | 124600 | 3210130100 | 24800 | 24850 | 24850 | 24800 | 25 |
| 473 | 20230719 | 124500 | 3209509950 | 24850 | 24900 | 24900 | 24800 | 391 |
| 474 | 20230719 | 124400 | 3199778200 | 24900 | 24900 | 24900 | 24800 | 55 |
| 475 | 20230719 | 124300 | 3198410250 | 24900 | 24850 | 24900 | 24800 | 109 |
| 476 | 20230719 | 124200 | 3195702500 | 24900 | 24800 | 24900 | 24750 | 118 |
| 477 | 20230719 | 124100 | 3192779500 | 24900 | 24850 | 24900 | 24800 | 4053 |
| 478 | 20230719 | 124000 | 3092089350 | 24850 | 24950 | 24950 | 24850 | 196 |
| 479 | 20230719 | 123900 | 3087208050 | 24900 | 24900 | 24950 | 24900 | 43 |
| 480 | 20230719 | 123800 | 3086137000 | 24950 | 24950 | 24950 | 24900 | 450 |
| 481 | 20230719 | 123700 | 3074914650 | 24950 | 24900 | 24950 | 24900 | 24 |
| 482 | 20230719 | 123600 | 3074316900 | 24950 | 25000 | 25000 | 24950 | 124 |
| 483 | 20230719 | 123500 | 3071221950 | 25000 | 25000 | 25000 | 24950 | 403 |
| 484 | 20230719 | 123400 | 3061148050 | 25000 | 24950 | 25000 | 24950 | 30 |
| 485 | 20230719 | 123300 | 3060399100 | 25000 | 25000 | 25000 | 25000 | 11 |
| 486 | 20230719 | 123200 | 3060124100 | 24950 | 25000 | 25000 | 24950 | 400 |
| 487 | 20230719 | 123100 | 3050125850 | 24950 | 24950 | 25000 | 24950 | 28 |
| 488 | 20230719 | 123000 | 3049427100 | 25000 | 25000 | 25000 | 24950 | 130 |
| 489 | 20230719 | 122900 | 3046180950 | 24950 | 25000 | 25000 | 24950 | 392 |
| 490 | 20230719 | 122800 | 3036383050 | 25000 | 25000 | 25000 | 24950 | 145 |
| 491 | 20230719 | 122700 | 3032759150 | 25000 | 24950 | 25000 | 24950 | 26 |
| 492 | 20230719 | 122600 | 3032110200 | 24950 | 25000 | 25000 | 24950 | 407 |
| 493 | 20230719 | 122500 | 3021937150 | 24950 | 25000 | 25000 | 24950 | 31 |
| 494 | 20230719 | 122400 | 3021163250 | 25000 | 25000 | 25000 | 24950 | 56 |
| 495 | 20230719 | 122300 | 3019764800 | 24950 | 25000 | 25000 | 24950 | 80 |
| 496 | 20230719 | 122200 | 3017768650 | 25000 | 25000 | 25000 | 24900 | 369 |
| 497 | 20230719 | 122100 | 3008545850 | 25000 | 25000 | 25000 | 24950 | 145 |
| 498 | 20230719 | 122000 | 3004926950 | 25000 | 24900 | 25000 | 24900 | 441 |
| 499 | 20230719 | 121900 | 2993905450 | 24900 | 25000 | 25000 | 24900 | 726 |
| 500 | 20230719 | 121800 | 2975807450 | 25000 | 25000 | 25050 | 24900 | 427 |
| 501 | 20230719 | 121700 | 2965160650 | 25000 | 25050 | 25150 | 25000 | 171 |
| 502 | 20230719 | 121600 | 2960882550 | 25050 | 25000 | 25050 | 24950 | 656 |
| 503 | 20230719 | 121500 | 2944483900 | 24950 | 25000 | 25000 | 24950 | 315 |
| 504 | 20230719 | 121400 | 2936610050 | 25050 | 25000 | 25050 | 25000 | 36 |
| 505 | 20230719 | 121300 | 2935709950 | 25050 | 25000 | 25050 | 24950 | 83 |
| 506 | 20230719 | 121200 | 2933635900 | 24950 | 24950 | 25050 | 24950 | 134 |
| 507 | 20230719 | 121100 | 2930288600 | 25000 | 25050 | 25050 | 25000 | 407 |
| 508 | 20230719 | 121000 | 2920097800 | 24950 | 25050 | 25050 | 24950 | 387 |
| 509 | 20230719 | 120900 | 2910407150 | 25000 | 25200 | 25200 | 25000 | 524 |
| 510 | 20230719 | 120800 | 2897281800 | 25100 | 25150 | 25200 | 25100 | 365 |
| 511 | 20230719 | 120700 | 2888117150 | 25200 | 25100 | 25200 | 25100 | 397 |
| 512 | 20230719 | 120600 | 2878144750 | 25050 | 25000 | 25100 | 25000 | 762 |
| 513 | 20230719 | 120500 | 2859056800 | 25050 | 25000 | 25050 | 25000 | 152 |
| 514 | 20230719 | 120400 | 2855250400 | 25050 | 25050 | 25050 | 25000 | 595 |
| 515 | 20230719 | 120300 | 2840346300 | 25000 | 25000 | 25000 | 24950 | 40 |
| 516 | 20230719 | 120200 | 2839347350 | 25000 | 25000 | 25000 | 24950 | 63 |
| 517 | 20230719 | 120100 | 2837773450 | 25000 | 24900 | 25000 | 24850 | 602 |
| 518 | 20230719 | 120000 | 2822784500 | 24900 | 24900 | 24900 | 24850 | 400 |
| 519 | 20230719 | 115900 | 2812825550 | 24900 | 24900 | 24900 | 24850 | 27 |
| 520 | 20230719 | 115800 | 2812154350 | 24900 | 24950 | 24950 | 24850 | 69 |
| 521 | 20230719 | 115700 | 2810435200 | 25050 | 24950 | 25050 | 24950 | 367 |
| 522 | 20230719 | 115600 | 2801243750 | 24900 | 24950 | 25050 | 24900 | 139 |
| 523 | 20230719 | 115500 | 2797780250 | 24950 | 24950 | 25050 | 24950 | 37 |
| 524 | 20230719 | 115400 | 2796856750 | 24950 | 25000 | 25050 | 24950 | 366 |
| 525 | 20230719 | 115300 | 2787689850 | 25050 | 25050 | 25050 | 24950 | 88 |
| 526 | 20230719 | 115200 | 2785488350 | 25100 | 25000 | 25100 | 25000 | 260 |
| 527 | 20230719 | 115100 | 2778965850 | 25100 | 25000 | 25100 | 24900 | 566 |
| 528 | 20230719 | 115000 | 2764817550 | 25000 | 25000 | 25000 | 24950 | 15 |
| 529 | 20230719 | 114900 | 2764443050 | 24900 | 24900 | 25000 | 24900 | 45 |
| 530 | 20230719 | 114800 | 2763321750 | 24900 | 24950 | 24950 | 24900 | 396 |
| 531 | 20230719 | 114700 | 2753442650 | 24950 | 24950 | 24950 | 24850 | 32 |
| 532 | 20230719 | 114600 | 2752646650 | 24900 | 24850 | 24900 | 24850 | 88 |
| 533 | 20230719 | 114500 | 2750459100 | 24850 | 24900 | 24900 | 24850 | 141 |
| 534 | 20230719 | 114400 | 2746954050 | 24950 | 24900 | 24950 | 24900 | 689 |
| 535 | 20230719 | 114300 | 2729779400 | 24900 | 24800 | 24900 | 24800 | 46 |
| 536 | 20230719 | 114200 | 2728637200 | 24800 | 24850 | 24900 | 24800 | 262 |
| 537 | 20230719 | 114100 | 2722128900 | 24900 | 24900 | 24900 | 24800 | 327 |
| 538 | 20230719 | 114000 | 2714002750 | 24900 | 24900 | 24900 | 24850 | 81 |
| 539 | 20230719 | 113900 | 2711986900 | 24850 | 25050 | 25050 | 24850 | 144 |
| 540 | 20230719 | 113800 | 2708404450 | 25000 | 24900 | 25050 | 24850 | 615 |
| 541 | 20230719 | 113700 | 2693056200 | 24950 | 24950 | 24950 | 24850 | 181 |
| 542 | 20230719 | 113600 | 2688545100 | 25150 | 25100 | 25150 | 24950 | 53 |
| 543 | 20230719 | 113500 | 2687217250 | 25150 | 24950 | 25200 | 24950 | 432 |
| 544 | 20230719 | 113400 | 2676390200 | 24900 | 24950 | 24950 | 24900 | 30 |
| 545 | 20230719 | 113300 | 2675642900 | 25000 | 25000 | 25000 | 24850 | 112 |
| 546 | 20230719 | 113200 | 2672854200 | 24800 | 24950 | 25050 | 24800 | 386 |
| 547 | 20230719 | 113100 | 2663225500 | 24950 | 24800 | 24950 | 24800 | 124 |
| 548 | 20230719 | 113000 | 2660148250 | 24950 | 24950 | 24950 | 24700 | 90 |
| 549 | 20230719 | 112900 | 2657916800 | 25000 | 24900 | 25100 | 24850 | 448 |
| 550 | 20230719 | 112800 | 2646708800 | 24700 | 24850 | 24900 | 24700 | 657 |
| 551 | 20230719 | 112700 | 2630414600 | 24850 | 25000 | 25050 | 24850 | 581 |
| 552 | 20230719 | 112600 | 2615915400 | 25050 | 25150 | 25150 | 25050 | 130 |
| 553 | 20230719 | 112500 | 2612653050 | 25150 | 25100 | 25150 | 25050 | 448 |
| 554 | 20230719 | 112400 | 2601390250 | 25150 | 25050 | 25150 | 25000 | 226 |
| 555 | 20230719 | 112300 | 2595727400 | 25050 | 25050 | 25150 | 25050 | 45 |
| 556 | 20230719 | 112200 | 2594599500 | 25150 | 25050 | 25150 | 25000 | 493 |
| 557 | 20230719 | 112100 | 2582213850 | 25150 | 25050 | 25200 | 25050 | 181 |
| 558 | 20230719 | 112000 | 2577676600 | 25050 | 25250 | 25250 | 25050 | 503 |
| 559 | 20230719 | 111900 | 2565035300 | 25150 | 25300 | 25300 | 25150 | 556 |
| 560 | 20230719 | 111800 | 2551017050 | 25150 | 25350 | 25350 | 25150 | 1665 |
| 561 | 20230719 | 111700 | 2509033900 | 25350 | 25300 | 25350 | 25300 | 83 |
| 562 | 20230719 | 111600 | 2506933550 | 25350 | 25300 | 25350 | 25250 | 307 |
| 563 | 20230719 | 111500 | 2499166650 | 25250 | 25300 | 25300 | 25250 | 77 |
| 564 | 20230719 | 111400 | 2497222150 | 25300 | 25250 | 25300 | 25250 | 540 |
| 565 | 20230719 | 111300 | 2483579700 | 25350 | 25350 | 25400 | 25300 | 984 |
| 566 | 20230719 | 111200 | 2458651250 | 25350 | 25400 | 25400 | 25350 | 197 |
| 567 | 20230719 | 111100 | 2453653550 | 25350 | 25400 | 25400 | 25350 | 380 |
| 568 | 20230719 | 111000 | 2444007400 | 25400 | 25400 | 25450 | 25300 | 499 |
| 569 | 20230719 | 110900 | 2431332900 | 25400 | 25350 | 25450 | 25350 | 197 |
| 570 | 20230719 | 110800 | 2426334200 | 25300 | 25400 | 25450 | 25300 | 286 |
| 571 | 20230719 | 110700 | 2419065100 | 25450 | 25400 | 25450 | 25400 | 217 |
| 572 | 20230719 | 110600 | 2413553150 | 25400 | 25350 | 25400 | 25250 | 935 |
| 573 | 20230719 | 110500 | 2389865800 | 25350 | 25450 | 25450 | 25350 | 1569 |
| 574 | 20230719 | 110400 | 2349958200 | 25450 | 25450 | 25450 | 25400 | 150 |
| 575 | 20230719 | 110300 | 2346144000 | 25400 | 25400 | 25400 | 25300 | 568 |
| 576 | 20230719 | 110200 | 2331724550 | 25400 | 25350 | 25400 | 25350 | 337 |
| 577 | 20230719 | 110100 | 2323175950 | 25300 | 25250 | 25350 | 25250 | 318 |
| 578 | 20230719 | 110000 | 2315117700 | 25350 | 25250 | 25350 | 25200 | 892 |
| 579 | 20230719 | 105900 | 2292549550 | 25250 | 25350 | 25350 | 25250 | 142 |
| 580 | 20230719 | 105800 | 2288960050 | 25250 | 25300 | 25450 | 25250 | 2611 |
| 581 | 20230719 | 105700 | 2222680400 | 25300 | 25300 | 25300 | 25200 | 1022 |
| 582 | 20230719 | 105600 | 2196845350 | 25300 | 25200 | 25300 | 25200 | 639 |
| 583 | 20230719 | 105500 | 2180721600 | 25250 | 25050 | 25300 | 25050 | 3319 |
| 584 | 20230719 | 105400 | 2097076000 | 25100 | 25000 | 25100 | 24800 | 8117 |
| 585 | 20230719 | 105300 | 1894333550 | 25000 | 24900 | 25000 | 24900 | 1493 |
| 586 | 20230719 | 105200 | 1857062000 | 24900 | 25000 | 25000 | 24900 | 893 |
| 587 | 20230719 | 105100 | 1834772450 | 25000 | 25000 | 25000 | 24950 | 455 |
| 588 | 20230719 | 105000 | 1823397950 | 25000 | 25000 | 25000 | 25000 | 1576 |
| 589 | 20230719 | 104900 | 1783997950 | 24950 | 25000 | 25000 | 24950 | 18 |
| 590 | 20230719 | 104800 | 1783548600 | 25000 | 25000 | 25000 | 24950 | 88 |
| 591 | 20230719 | 104700 | 1781350600 | 24950 | 24950 | 24950 | 24850 | 787 |
| 592 | 20230719 | 104600 | 1761732550 | 24900 | 24950 | 25000 | 24900 | 1451 |
| 593 | 20230719 | 104500 | 1725498500 | 25000 | 24950 | 25000 | 24950 | 106 |
| 594 | 20230719 | 104400 | 1722853650 | 25000 | 24900 | 25000 | 24850 | 647 |
| 595 | 20230719 | 104300 | 1706707850 | 24900 | 24950 | 24950 | 24900 | 891 |
| 596 | 20230719 | 104200 | 1684520600 | 24950 | 24950 | 25000 | 24900 | 1089 |
| 597 | 20230719 | 104100 | 1657394850 | 24900 | 24900 | 24900 | 24800 | 562 |
| 598 | 20230719 | 104000 | 1643425700 | 24950 | 24900 | 24950 | 24850 | 224 |
| 599 | 20230719 | 103900 | 1637853000 | 24900 | 24950 | 24950 | 24900 | 25 |
| 600 | 20230719 | 103800 | 1637229500 | 24950 | 24850 | 24950 | 24800 | 531 |
| 601 | 20230719 | 103700 | 1624003250 | 24800 | 24850 | 24900 | 24800 | 363 |
| 602 | 20230719 | 103600 | 1614995550 | 24850 | 24950 | 24950 | 24850 | 67 |
| 603 | 20230719 | 103500 | 1613326600 | 24850 | 24950 | 24950 | 24850 | 426 |
| 604 | 20230719 | 103400 | 1602706000 | 24900 | 24950 | 24950 | 24900 | 1411 |
| 605 | 20230719 | 103300 | 1567526850 | 24950 | 24900 | 25000 | 24900 | 991 |
| 606 | 20230719 | 103200 | 1542796150 | 24850 | 24850 | 25000 | 24850 | 6959 |
| 607 | 20230719 | 103100 | 1368935700 | 24850 | 24900 | 24900 | 24850 | 215 |
| 608 | 20230719 | 103000 | 1363592400 | 24900 | 24950 | 24950 | 24850 | 35 |
| 609 | 20230719 | 102900 | 1362721400 | 24950 | 24950 | 24950 | 24950 | 87 |
| 610 | 20230719 | 102800 | 1360550750 | 24950 | 24800 | 24950 | 24800 | 406 |
| 611 | 20230719 | 102700 | 1350442700 | 24900 | 24950 | 24950 | 24850 | 178 |
| 612 | 20230719 | 102600 | 1346007050 | 24850 | 24900 | 24950 | 24850 | 21 |
| 613 | 20230719 | 102500 | 1345484500 | 24950 | 24900 | 24950 | 24800 | 831 |
| 614 | 20230719 | 102400 | 1324809850 | 24950 | 24950 | 24950 | 24850 | 397 |
| 615 | 20230719 | 102300 | 1314907650 | 24950 | 24950 | 24950 | 24950 | 3 |
| 616 | 20230719 | 102200 | 1314832800 | 24950 | 24950 | 24950 | 24900 | 368 |
| 617 | 20230719 | 102100 | 1305651700 | 24950 | 24900 | 24950 | 24900 | 358 |
| 618 | 20230719 | 102000 | 1296736300 | 25000 | 25000 | 25000 | 24900 | 923 |
| 619 | 20230719 | 101900 | 1273689550 | 25000 | 25000 | 25000 | 24900 | 8600 |
| 620 | 20230719 | 101800 | 1058725650 | 24950 | 24950 | 25000 | 24950 | 182 |
| 621 | 20230719 | 101700 | 1054183800 | 25000 | 25000 | 25000 | 24950 | 49 |
| 622 | 20230719 | 101600 | 1052960400 | 25000 | 24950 | 25000 | 24900 | 616 |
| 623 | 20230719 | 101500 | 1037588600 | 25000 | 24700 | 25000 | 24700 | 6314 |
| 624 | 20230719 | 101400 | 880231650 | 24750 | 24750 | 24800 | 24750 | 11 |
| 625 | 20230719 | 101300 | 879959250 | 24750 | 24800 | 24800 | 24750 | 475 |
| 626 | 20230719 | 101200 | 868180200 | 24650 | 24750 | 24800 | 24650 | 79 |
| 627 | 20230719 | 101100 | 866227650 | 24700 | 24800 | 24800 | 24700 | 124 |
| 628 | 20230719 | 101000 | 863157750 | 24750 | 24800 | 24800 | 24750 | 138 |
| 629 | 20230719 | 100900 | 859741650 | 24800 | 24700 | 24800 | 24700 | 396 |
| 630 | 20230719 | 100800 | 849921650 | 24650 | 24800 | 24800 | 24650 | 40 |
| 631 | 20230719 | 100700 | 848931750 | 24800 | 24750 | 24800 | 24700 | 144 |
| 632 | 20230719 | 100600 | 845366100 | 24750 | 24600 | 24750 | 24600 | 386 |
| 633 | 20230719 | 100500 | 835826850 | 24600 | 24800 | 24800 | 24600 | 1090 |
| 634 | 20230719 | 100400 | 808929950 | 24850 | 24850 | 24850 | 24800 | 324 |
| 635 | 20230719 | 100300 | 800880950 | 24850 | 24850 | 24850 | 24750 | 539 |
| 636 | 20230719 | 100200 | 787504000 | 24850 | 24650 | 24850 | 24650 | 3304 |
| 637 | 20230719 | 100100 | 705720900 | 24650 | 24600 | 24650 | 24600 | 359 |
| 638 | 20230719 | 100000 | 696889350 | 24600 | 24450 | 24600 | 24400 | 1277 |
| 639 | 20230719 | 095900 | 665618400 | 24450 | 24500 | 24500 | 24400 | 132 |
| 640 | 20230719 | 095800 | 662391200 | 24500 | 24500 | 24500 | 24450 | 9 |
| 641 | 20230719 | 095700 | 662170950 | 24400 | 24500 | 24500 | 24400 | 58 |
| 642 | 20230719 | 095600 | 660750650 | 24500 | 24350 | 24500 | 24350 | 285 |
| 643 | 20230719 | 095500 | 653805200 | 24300 | 24400 | 24400 | 24300 | 87 |
| 644 | 20230719 | 095400 | 651686900 | 24400 | 24400 | 24400 | 24350 | 67 |
| 645 | 20230719 | 095300 | 650052750 | 24400 | 24300 | 24400 | 24300 | 20 |
| 646 | 20230719 | 095200 | 649566150 | 24300 | 24450 | 24500 | 24300 | 783 |
| 647 | 20230719 | 095100 | 630481750 | 24450 | 24450 | 24500 | 24400 | 83 |
| 648 | 20230719 | 095000 | 628451650 | 24550 | 24450 | 24550 | 24450 | 24 |
| 649 | 20230719 | 094900 | 627864050 | 24500 | 24550 | 24600 | 24450 | 955 |
| 650 | 20230719 | 094800 | 604437850 | 24600 | 24550 | 24600 | 24550 | 281 |
| 651 | 20230719 | 094700 | 597538800 | 24550 | 24550 | 24550 | 24500 | 65 |
| 652 | 20230719 | 094600 | 595946050 | 24550 | 24550 | 24600 | 24500 | 102 |
| 653 | 20230719 | 094500 | 593440500 | 24600 | 24550 | 24600 | 24550 | 114 |
| 654 | 20230719 | 094400 | 590641500 | 24550 | 24500 | 24550 | 24500 | 38 |
| 655 | 20230719 | 094300 | 589709100 | 24500 | 24500 | 24550 | 24500 | 90 |
| 656 | 20230719 | 094200 | 587503000 | 24550 | 24550 | 24600 | 24550 | 80 |
| 657 | 20230719 | 094100 | 585538800 | 24550 | 24550 | 24550 | 24550 | 9 |
| 658 | 20230719 | 094000 | 585317850 | 24550 | 24550 | 24550 | 24550 | 279 |
| 659 | 20230719 | 093900 | 578468400 | 24550 | 24500 | 24550 | 24450 | 35 |
| 660 | 20230719 | 093800 | 577611300 | 24500 | 24400 | 24500 | 24400 | 32 |
| 661 | 20230719 | 093700 | 576828250 | 24400 | 24550 | 24550 | 24400 | 188 |
| 662 | 20230719 | 093600 | 572233900 | 24550 | 24450 | 24600 | 24450 | 237 |
| 663 | 20230719 | 093500 | 566428100 | 24400 | 24450 | 24600 | 24400 | 489 |
| 664 | 20230719 | 093400 | 554477000 | 24450 | 24550 | 24600 | 24450 | 308 |
| 665 | 20230719 | 093300 | 546924900 | 24550 | 24600 | 24600 | 24550 | 158 |
| 666 | 20230719 | 093200 | 543043850 | 24600 | 24600 | 24600 | 24600 | 34 |
| 667 | 20230719 | 093100 | 542207450 | 24550 | 24700 | 24700 | 24550 | 888 |
| 668 | 20230719 | 093000 | 520365450 | 24700 | 24700 | 24700 | 24650 | 494 |
| 669 | 20230719 | 092900 | 508164950 | 24700 | 24650 | 24700 | 24650 | 277 |
| 670 | 20230719 | 092800 | 501323350 | 24700 | 24600 | 24700 | 24600 | 296 |
| 671 | 20230719 | 092700 | 494018400 | 24750 | 24600 | 24750 | 24550 | 572 |
| 672 | 20230719 | 092600 | 479929900 | 24750 | 24500 | 24800 | 24500 | 4124 |
| 673 | 20230719 | 092500 | 378497950 | 24500 | 24350 | 24500 | 24350 | 2911 |
| 674 | 20230719 | 092400 | 307242550 | 24350 | 24350 | 24350 | 24300 | 51 |
| 675 | 20230719 | 092300 | 306000850 | 24350 | 24300 | 24350 | 24300 | 671 |
| 676 | 20230719 | 092200 | 289695450 | 24350 | 24300 | 24350 | 24200 | 173 |
| 677 | 20230719 | 092100 | 285491600 | 24300 | 24200 | 24350 | 24200 | 288 |
| 678 | 20230719 | 092000 | 278515000 | 24200 | 24200 | 24300 | 24200 | 427 |
| 679 | 20230719 | 091900 | 268166000 | 24250 | 24200 | 24250 | 24150 | 568 |
| 680 | 20230719 | 091800 | 254418900 | 24200 | 24200 | 24250 | 24150 | 215 |
| 681 | 20230719 | 091700 | 249215750 | 24150 | 24100 | 24150 | 24000 | 224 |
| 682 | 20230719 | 091600 | 243833800 | 24200 | 24050 | 24200 | 24000 | 295 |
| 683 | 20230719 | 091500 | 236740150 | 24050 | 23900 | 24050 | 23900 | 1977 |
| 684 | 20230719 | 091400 | 189352200 | 23850 | 23900 | 23900 | 23800 | 340 |
| 685 | 20230719 | 091300 | 181242000 | 23900 | 24000 | 24000 | 23900 | 213 |
| 686 | 20230719 | 091200 | 176148200 | 23950 | 24050 | 24050 | 23950 | 1294 |
| 687 | 20230719 | 091100 | 145093100 | 24050 | 24050 | 24100 | 24050 | 95 |
| 688 | 20230719 | 091000 | 142808100 | 24100 | 24100 | 24200 | 24050 | 459 |
| 689 | 20230719 | 090900 | 131750900 | 24100 | 24150 | 24250 | 24100 | 594 |
| 690 | 20230719 | 090800 | 117421750 | 24150 | 24250 | 24250 | 24150 | 109 |
| 691 | 20230719 | 090700 | 114783700 | 24250 | 24200 | 24250 | 24200 | 242 |
| 692 | 20230719 | 090600 | 108927000 | 24200 | 24250 | 24300 | 24200 | 898 |
| 693 | 20230719 | 090500 | 87188950 | 24300 | 24300 | 24300 | 24200 | 179 |
| 694 | 20230719 | 090400 | 82856150 | 24200 | 24200 | 24200 | 24150 | 208 |
| 695 | 20230719 | 090300 | 77823250 | 24250 | 24250 | 24350 | 24200 | 518 |
| 696 | 20230719 | 090200 | 65280150 | 24350 | 24400 | 24400 | 24200 | 132 |
| 697 | 20230719 | 090100 | 62069950 | 24400 | 24300 | 24400 | 24300 | 677 |
| 698 | 20230719 | 090000 | 45579250 | 24300 | 24100 | 24300 | 24100 | 1889 |