35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 195200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 3 | 20230719 | 195100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20230719 | 195000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20230719 | 194900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20230719 | 194800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20230719 | 194700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20230719 | 194600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20230719 | 194500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20230719 | 194400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20230719 | 194300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20230719 | 194200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20230719 | 194100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20230719 | 194000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20230719 | 193900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20230719 | 193800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20230719 | 193700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20230719 | 193600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20230719 | 193500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20230719 | 193400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20230719 | 193300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20230719 | 193200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20230719 | 193100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20230719 | 193000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20230719 | 192900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20230719 | 192800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20230719 | 192700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20230719 | 192600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20230719 | 192500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20230719 | 192400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20230719 | 192300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20230719 | 192200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 33 | 20230719 | 192100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20230719 | 192000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20230719 | 191900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20230719 | 191800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20230719 | 191700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20230719 | 191600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20230719 | 191500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20230719 | 191400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20230719 | 191300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20230719 | 191200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20230719 | 191100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20230719 | 191000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20230719 | 190900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20230719 | 190800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20230719 | 190700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20230719 | 190600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20230719 | 190500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20230719 | 190400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20230719 | 190300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20230719 | 190200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20230719 | 190100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20230719 | 190000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20230719 | 185900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20230719 | 185800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20230719 | 185700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20230719 | 185600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20230719 | 185500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20230719 | 185400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20230719 | 185300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20230719 | 185200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 63 | 20230719 | 185100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20230719 | 185000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20230719 | 184900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20230719 | 184800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20230719 | 184700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20230719 | 184600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20230719 | 184500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20230719 | 184400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20230719 | 184300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20230719 | 184200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20230719 | 184100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20230719 | 184000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20230719 | 183900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20230719 | 183800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20230719 | 183700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20230719 | 183600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20230719 | 183500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20230719 | 183400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20230719 | 183300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20230719 | 183200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20230719 | 183100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20230719 | 183000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20230719 | 182900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20230719 | 182800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20230719 | 182700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20230719 | 182600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20230719 | 182500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20230719 | 182400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20230719 | 182300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20230719 | 182200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 93 | 20230719 | 182100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20230719 | 182000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20230719 | 181900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20230719 | 181800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20230719 | 181700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20230719 | 181600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20230719 | 181500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20230719 | 181400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20230719 | 181300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20230719 | 181200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20230719 | 181100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20230719 | 181000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20230719 | 180900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20230719 | 180800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20230719 | 180700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20230719 | 180600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20230719 | 180500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20230719 | 180400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20230719 | 180300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20230719 | 180200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20230719 | 180100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20230719 | 180000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20230719 | 175900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20230719 | 175800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20230719 | 175700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20230719 | 175600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20230719 | 175500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20230719 | 175400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20230719 | 175300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20230719 | 175200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 123 | 20230719 | 175100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20230719 | 175000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20230719 | 174900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20230719 | 174800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20230719 | 174700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20230719 | 174600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20230719 | 174500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20230719 | 174400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20230719 | 174300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20230719 | 174200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20230719 | 174100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20230719 | 174000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20230719 | 173900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20230719 | 173800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20230719 | 173700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20230719 | 173600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20230719 | 173500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20230719 | 173400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20230719 | 173300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20230719 | 173200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20230719 | 173100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20230719 | 173000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20230719 | 172900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20230719 | 172800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20230719 | 172700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20230719 | 172600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20230719 | 172500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20230719 | 172400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20230719 | 172300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20230719 | 172200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 153 | 20230719 | 172100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20230719 | 172000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20230719 | 171900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20230719 | 171800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20230719 | 171700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20230719 | 171600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20230719 | 171500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20230719 | 171400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20230719 | 171300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20230719 | 171200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20230719 | 171100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20230719 | 171000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20230719 | 170900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20230719 | 170800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20230719 | 170700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20230719 | 170600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20230719 | 170500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20230719 | 170400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20230719 | 170300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20230719 | 170200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20230719 | 170100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20230719 | 170000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20230719 | 165900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20230719 | 165800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20230719 | 165700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20230719 | 165600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20230719 | 165500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20230719 | 165400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20230719 | 165300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20230719 | 165200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 183 | 20230719 | 165100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20230719 | 165000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20230719 | 164900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20230719 | 164800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20230719 | 164700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20230719 | 164600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20230719 | 164500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20230719 | 164400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20230719 | 164300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20230719 | 164200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20230719 | 164100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20230719 | 164000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20230719 | 163900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20230719 | 163800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20230719 | 163700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20230719 | 163600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20230719 | 163500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20230719 | 163400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20230719 | 163300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20230719 | 163200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20230719 | 163100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20230719 | 163000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20230719 | 162900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20230719 | 162800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20230719 | 162700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20230719 | 162600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20230719 | 162500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20230719 | 162400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20230719 | 162300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20230719 | 162200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 213 | 20230719 | 162100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20230719 | 162000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20230719 | 161900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20230719 | 161800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20230719 | 161700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20230719 | 161600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20230719 | 161500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20230719 | 161400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20230719 | 161300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20230719 | 161200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20230719 | 161100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20230719 | 161000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20230719 | 160900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20230719 | 160800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20230719 | 160700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20230719 | 160600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20230719 | 160500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20230719 | 160400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20230719 | 160300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20230719 | 160200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20230719 | 160100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20230719 | 160000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20230719 | 155900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20230719 | 155800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20230719 | 155700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20230719 | 155600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20230719 | 155500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20230719 | 155400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20230719 | 155300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20230719 | 155200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 243 | 20230719 | 155100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20230719 | 155000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20230719 | 154900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20230719 | 154800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20230719 | 154700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20230719 | 154600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20230719 | 154500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 250 | 20230719 | 154400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 251 | 20230719 | 154300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 252 | 20230719 | 154200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 253 | 20230719 | 154100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 254 | 20230719 | 154000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 255 | 20230719 | 153900 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 256 | 20230719 | 153800 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 257 | 20230719 | 153700 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 258 | 20230719 | 153600 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 259 | 20230719 | 153500 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 260 | 20230719 | 153400 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 261 | 20230719 | 153300 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 262 | 20230719 | 153200 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 263 | 20230719 | 153100 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 264 | 20230719 | 153000 | 15877777550 | 37750 | 37750 | 37750 | 37750 | 4461 |
| 265 | 20230719 | 152900 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 266 | 20230719 | 152800 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 267 | 20230719 | 152700 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 268 | 20230719 | 152600 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 269 | 20230719 | 152500 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 270 | 20230719 | 152400 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 271 | 20230719 | 152300 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 272 | 20230719 | 152200 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 273 | 20230719 | 152100 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 274 | 20230719 | 152000 | 15709374800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 275 | 20230719 | 151900 | 15709374800 | 37800 | 37750 | 37800 | 37650 | 2579 |
| 276 | 20230719 | 151800 | 15612067200 | 37750 | 37750 | 37800 | 37750 | 1005 |
| 277 | 20230719 | 151700 | 15574123150 | 37750 | 37750 | 37800 | 37750 | 2088 |
| 278 | 20230719 | 151600 | 15495298050 | 37750 | 37750 | 37850 | 37750 | 421 |
| 279 | 20230719 | 151500 | 15479390700 | 37750 | 37750 | 37850 | 37750 | 649 |
| 280 | 20230719 | 151400 | 15454858700 | 37800 | 37850 | 37850 | 37800 | 1512 |
| 281 | 20230719 | 151300 | 15397699300 | 37850 | 37850 | 37850 | 37800 | 269 |
| 282 | 20230719 | 151200 | 15387519950 | 37850 | 37850 | 37850 | 37800 | 1381 |
| 283 | 20230719 | 151100 | 15335252450 | 37850 | 37800 | 37850 | 37800 | 367 |
| 284 | 20230719 | 151000 | 15321367400 | 37800 | 37800 | 37850 | 37750 | 2230 |
| 285 | 20230719 | 150900 | 15237076050 | 37800 | 37800 | 37850 | 37800 | 638 |
| 286 | 20230719 | 150800 | 15212950100 | 37850 | 37800 | 37850 | 37800 | 230 |
| 287 | 20230719 | 150700 | 15204250900 | 37850 | 37800 | 37850 | 37800 | 282 |
| 288 | 20230719 | 150600 | 15193590150 | 37850 | 37850 | 37850 | 37800 | 261 |
| 289 | 20230719 | 150500 | 15183722250 | 37850 | 37850 | 37850 | 37850 | 107 |
| 290 | 20230719 | 150400 | 15179672300 | 37850 | 37800 | 37850 | 37750 | 1688 |
| 291 | 20230719 | 150300 | 15115838250 | 37850 | 37800 | 37850 | 37800 | 800 |
| 292 | 20230719 | 150200 | 15085596650 | 37800 | 37800 | 37850 | 37800 | 1987 |
| 293 | 20230719 | 150100 | 15010468250 | 37800 | 37800 | 37800 | 37750 | 1773 |
| 294 | 20230719 | 150000 | 14943459050 | 37800 | 37800 | 37800 | 37750 | 519 |
| 295 | 20230719 | 145900 | 14923841800 | 37800 | 37750 | 37800 | 37750 | 295 |
| 296 | 20230719 | 145800 | 14912704800 | 37750 | 37700 | 37750 | 37700 | 115 |
| 297 | 20230719 | 145700 | 14908365100 | 37750 | 37800 | 37800 | 37700 | 134 |
| 298 | 20230719 | 145600 | 14903306100 | 37800 | 37700 | 37800 | 37700 | 697 |
| 299 | 20230719 | 145500 | 14877028200 | 37650 | 37700 | 37700 | 37650 | 649 |
| 300 | 20230719 | 145400 | 14852584900 | 37700 | 37750 | 37800 | 37700 | 3175 |
| 301 | 20230719 | 145300 | 14732778700 | 37750 | 37750 | 37800 | 37750 | 96 |
| 302 | 20230719 | 145200 | 14729153200 | 37800 | 37800 | 37800 | 37750 | 771 |
| 303 | 20230719 | 145100 | 14700010250 | 37800 | 37750 | 37800 | 37750 | 3107 |
| 304 | 20230719 | 145000 | 14582575650 | 37750 | 37750 | 37800 | 37750 | 818 |
| 305 | 20230719 | 144900 | 14551675200 | 37750 | 37750 | 37800 | 37750 | 275 |
| 306 | 20230719 | 144800 | 14541292000 | 37750 | 37750 | 37750 | 37750 | 329 |
| 307 | 20230719 | 144700 | 14528872250 | 37750 | 37750 | 37750 | 37700 | 194 |
| 308 | 20230719 | 144600 | 14521550250 | 37750 | 37700 | 37800 | 37700 | 295 |
| 309 | 20230719 | 144500 | 14510427150 | 37700 | 37800 | 37800 | 37700 | 655 |
| 310 | 20230719 | 144400 | 14485714750 | 37750 | 37750 | 37750 | 37750 | 16 |
| 311 | 20230719 | 144300 | 14485110750 | 37750 | 37850 | 37850 | 37750 | 1103 |
| 312 | 20230719 | 144200 | 14443445200 | 37850 | 37850 | 37850 | 37800 | 286 |
| 313 | 20230719 | 144100 | 14432632700 | 37850 | 37850 | 37850 | 37800 | 87 |
| 314 | 20230719 | 144000 | 14429339900 | 37800 | 37750 | 37800 | 37750 | 1100 |
| 315 | 20230719 | 143900 | 14387788750 | 37750 | 37750 | 37750 | 37700 | 1292 |
| 316 | 20230719 | 143800 | 14339040800 | 37800 | 37800 | 37800 | 37750 | 374 |
| 317 | 20230719 | 143700 | 14324912600 | 37800 | 37800 | 37800 | 37800 | 58 |
| 318 | 20230719 | 143600 | 14322720200 | 37750 | 37750 | 37800 | 37750 | 62 |
| 319 | 20230719 | 143500 | 14320377200 | 37800 | 37800 | 37800 | 37750 | 699 |
| 320 | 20230719 | 143400 | 14293957550 | 37800 | 37800 | 37800 | 37750 | 109 |
| 321 | 20230719 | 143300 | 14289839850 | 37800 | 37800 | 37800 | 37750 | 476 |
| 322 | 20230719 | 143200 | 14271870450 | 37800 | 37800 | 37800 | 37800 | 16 |
| 323 | 20230719 | 143100 | 14271265650 | 37800 | 37800 | 37800 | 37800 | 121 |
| 324 | 20230719 | 143000 | 14266691850 | 37850 | 37850 | 37850 | 37800 | 255 |
| 325 | 20230719 | 142900 | 14257050550 | 37850 | 37850 | 37850 | 37800 | 252 |
| 326 | 20230719 | 142800 | 14247521400 | 37850 | 37850 | 37850 | 37850 | 35 |
| 327 | 20230719 | 142700 | 14246196650 | 37800 | 37800 | 37850 | 37800 | 619 |
| 328 | 20230719 | 142600 | 14222790000 | 37800 | 37750 | 37800 | 37750 | 19 |
| 329 | 20230719 | 142500 | 14222072250 | 37750 | 37750 | 37800 | 37750 | 10 |
| 330 | 20230719 | 142400 | 14221694700 | 37800 | 37850 | 37850 | 37800 | 333 |
| 331 | 20230719 | 142300 | 14209104600 | 37850 | 37850 | 37850 | 37800 | 97 |
| 332 | 20230719 | 142200 | 14205433200 | 37850 | 37850 | 37850 | 37800 | 34 |
| 333 | 20230719 | 142100 | 14204146700 | 37800 | 37850 | 37850 | 37800 | 93 |
| 334 | 20230719 | 142000 | 14200630450 | 37850 | 37750 | 37850 | 37750 | 617 |
| 335 | 20230719 | 141900 | 14177308250 | 37750 | 37750 | 37800 | 37700 | 1556 |
| 336 | 20230719 | 141800 | 14118624000 | 37800 | 37800 | 37800 | 37700 | 511 |
| 337 | 20230719 | 141700 | 14099333950 | 37800 | 37800 | 37800 | 37750 | 158 |
| 338 | 20230719 | 141600 | 14093362650 | 37800 | 37800 | 37800 | 37800 | 161 |
| 339 | 20230719 | 141500 | 14087276850 | 37800 | 37750 | 37800 | 37750 | 126 |
| 340 | 20230719 | 141400 | 14082519650 | 37750 | 37700 | 37750 | 37700 | 85 |
| 341 | 20230719 | 141300 | 14079311000 | 37700 | 37800 | 37800 | 37700 | 91 |
| 342 | 20230719 | 141200 | 14075873400 | 37800 | 37800 | 37800 | 37750 | 75 |
| 343 | 20230719 | 141100 | 14073040850 | 37700 | 37750 | 37850 | 37700 | 437 |
| 344 | 20230719 | 141000 | 14056541650 | 37750 | 37750 | 37850 | 37750 | 876 |
| 345 | 20230719 | 140900 | 14023472550 | 37750 | 37750 | 37800 | 37650 | 538 |
| 346 | 20230719 | 140800 | 14003181100 | 37750 | 37800 | 37800 | 37700 | 366 |
| 347 | 20230719 | 140700 | 13989377500 | 37700 | 37750 | 37750 | 37700 | 216 |
| 348 | 20230719 | 140600 | 13981231350 | 37700 | 37750 | 37800 | 37700 | 1012 |
| 349 | 20230719 | 140500 | 13943074600 | 37750 | 37800 | 37850 | 37750 | 840 |
| 350 | 20230719 | 140400 | 13911350450 | 37800 | 37800 | 37900 | 37800 | 192 |
| 351 | 20230719 | 140300 | 13904092600 | 37900 | 37800 | 37900 | 37800 | 80 |
| 352 | 20230719 | 140200 | 13901068200 | 37800 | 37800 | 37800 | 37800 | 424 |
| 353 | 20230719 | 140100 | 13885041000 | 37800 | 37900 | 37900 | 37800 | 276 |
| 354 | 20230719 | 140000 | 13874604600 | 37850 | 37850 | 37850 | 37850 | 53 |
| 355 | 20230719 | 135900 | 13872598550 | 37800 | 37850 | 37900 | 37800 | 382 |
| 356 | 20230719 | 135800 | 13858152500 | 37850 | 37800 | 37850 | 37800 | 159 |
| 357 | 20230719 | 135700 | 13852140350 | 37800 | 37850 | 37850 | 37800 | 37 |
| 358 | 20230719 | 135600 | 13850739950 | 37800 | 37800 | 37850 | 37800 | 877 |
| 359 | 20230719 | 135500 | 13817559700 | 37800 | 37850 | 37900 | 37800 | 580 |
| 360 | 20230719 | 135400 | 13795607600 | 37900 | 37850 | 37900 | 37850 | 212 |
| 361 | 20230719 | 135300 | 13787574150 | 37850 | 37900 | 37900 | 37850 | 74 |
| 362 | 20230719 | 135200 | 13784771100 | 37900 | 37850 | 37900 | 37800 | 358 |
| 363 | 20230719 | 135100 | 13771227600 | 37800 | 37750 | 37800 | 37700 | 1053 |
| 364 | 20230719 | 135000 | 13731447900 | 37650 | 37600 | 37700 | 37600 | 5417 |
| 365 | 20230719 | 134900 | 13527443400 | 37500 | 37550 | 37600 | 37500 | 509 |
| 366 | 20230719 | 134800 | 13508341150 | 37550 | 37550 | 37600 | 37400 | 2578 |
| 367 | 20230719 | 134700 | 13411717750 | 37550 | 37550 | 37600 | 37500 | 1521 |
| 368 | 20230719 | 134600 | 13354627100 | 37600 | 37600 | 37650 | 37500 | 4781 |
| 369 | 20230719 | 134500 | 13175269400 | 37600 | 37600 | 37650 | 37600 | 461 |
| 370 | 20230719 | 134400 | 13157935600 | 37600 | 37650 | 37650 | 37550 | 525 |
| 371 | 20230719 | 134300 | 13138210250 | 37650 | 37550 | 37650 | 37500 | 4101 |
| 372 | 20230719 | 134200 | 12984209750 | 37550 | 37600 | 37600 | 37550 | 1426 |
| 373 | 20230719 | 134100 | 12930600800 | 37600 | 37600 | 37650 | 37600 | 1584 |
| 374 | 20230719 | 134000 | 12871039750 | 37600 | 37600 | 37700 | 37600 | 300 |
| 375 | 20230719 | 133900 | 12859743000 | 37650 | 37650 | 37650 | 37650 | 1277 |
| 376 | 20230719 | 133800 | 12811663950 | 37700 | 37700 | 37700 | 37700 | 210 |
| 377 | 20230719 | 133700 | 12803746950 | 37700 | 37700 | 37700 | 37700 | 352 |
| 378 | 20230719 | 133600 | 12790476550 | 37750 | 37700 | 37750 | 37700 | 47 |
| 379 | 20230719 | 133500 | 12788702700 | 37700 | 37700 | 37750 | 37650 | 422 |
| 380 | 20230719 | 133400 | 12772793400 | 37700 | 37700 | 37700 | 37700 | 176 |
| 381 | 20230719 | 133300 | 12766158200 | 37700 | 37700 | 37700 | 37700 | 59 |
| 382 | 20230719 | 133200 | 12763933900 | 37700 | 37750 | 37750 | 37650 | 211 |
| 383 | 20230719 | 133100 | 12755981800 | 37750 | 37750 | 37750 | 37700 | 131 |
| 384 | 20230719 | 133000 | 12751037250 | 37700 | 37700 | 37700 | 37700 | 277 |
| 385 | 20230719 | 132900 | 12740594350 | 37700 | 37700 | 37750 | 37650 | 509 |
| 386 | 20230719 | 132800 | 12721409650 | 37750 | 37750 | 37800 | 37750 | 72 |
| 387 | 20230719 | 132700 | 12718691550 | 37750 | 37750 | 37850 | 37750 | 328 |
| 388 | 20230719 | 132600 | 12706302000 | 37750 | 37800 | 37850 | 37750 | 210 |
| 389 | 20230719 | 132500 | 12698364500 | 37850 | 37700 | 37850 | 37700 | 280 |
| 390 | 20230719 | 132400 | 12687777000 | 37700 | 37900 | 37900 | 37700 | 956 |
| 391 | 20230719 | 132300 | 12651682850 | 37750 | 37800 | 37850 | 37700 | 1026 |
| 392 | 20230719 | 132200 | 12612892850 | 37750 | 37750 | 37800 | 37750 | 134 |
| 393 | 20230719 | 132100 | 12607832400 | 37750 | 37750 | 37750 | 37750 | 50 |
| 394 | 20230719 | 132000 | 12605944900 | 37750 | 37800 | 37800 | 37750 | 18 |
| 395 | 20230719 | 131900 | 12605264600 | 37800 | 37650 | 37800 | 37650 | 128 |
| 396 | 20230719 | 131800 | 12600428900 | 37650 | 37700 | 37800 | 37650 | 255 |
| 397 | 20230719 | 131700 | 12590808600 | 37800 | 37700 | 37800 | 37650 | 1365 |
| 398 | 20230719 | 131600 | 12539345400 | 37700 | 37700 | 37700 | 37650 | 88 |
| 399 | 20230719 | 131500 | 12536029600 | 37700 | 37650 | 37700 | 37600 | 1519 |
| 400 | 20230719 | 131400 | 12478879300 | 37650 | 37850 | 37850 | 37650 | 914 |
| 401 | 20230719 | 131300 | 12444443800 | 37700 | 37850 | 37850 | 37700 | 407 |
| 402 | 20230719 | 131200 | 12429083400 | 37700 | 37700 | 37850 | 37650 | 1934 |
| 403 | 20230719 | 131100 | 12356125350 | 37700 | 37750 | 37750 | 37700 | 383 |
| 404 | 20230719 | 131000 | 12341679750 | 37750 | 37750 | 37750 | 37750 | 224 |
| 405 | 20230719 | 130900 | 12333223750 | 37700 | 37750 | 37750 | 37700 | 188 |
| 406 | 20230719 | 130800 | 12326135650 | 37700 | 37700 | 37800 | 37650 | 166 |
| 407 | 20230719 | 130700 | 12319877200 | 37650 | 37700 | 37800 | 37650 | 1077 |
| 408 | 20230719 | 130600 | 12279291700 | 37850 | 37750 | 37850 | 37700 | 303 |
| 409 | 20230719 | 130500 | 12267860650 | 37750 | 37800 | 37800 | 37700 | 1524 |
| 410 | 20230719 | 130400 | 12210333750 | 37850 | 37850 | 37850 | 37800 | 494 |
| 411 | 20230719 | 130300 | 12191656800 | 37900 | 37850 | 37900 | 37750 | 226 |
| 412 | 20230719 | 130200 | 12183108750 | 37900 | 37900 | 37900 | 37900 | 12 |
| 413 | 20230719 | 130100 | 12182653950 | 37850 | 37900 | 37900 | 37850 | 59 |
| 414 | 20230719 | 130000 | 12180418000 | 37900 | 37750 | 37900 | 37750 | 566 |
| 415 | 20230719 | 125900 | 12158968250 | 37750 | 37900 | 37900 | 37750 | 1168 |
| 416 | 20230719 | 125800 | 12114869950 | 37750 | 37950 | 37950 | 37750 | 621 |
| 417 | 20230719 | 125700 | 12091321200 | 37950 | 37950 | 37950 | 37750 | 534 |
| 418 | 20230719 | 125600 | 12071100250 | 37950 | 37750 | 37950 | 37750 | 273 |
| 419 | 20230719 | 125500 | 12060784100 | 37950 | 37700 | 37950 | 37700 | 573 |
| 420 | 20230719 | 125400 | 12039098700 | 37750 | 37700 | 37750 | 37700 | 506 |
| 421 | 20230719 | 125300 | 12020020300 | 37700 | 37800 | 37800 | 37700 | 204 |
| 422 | 20230719 | 125200 | 12012317700 | 37800 | 37750 | 37800 | 37750 | 140 |
| 423 | 20230719 | 125100 | 12007031450 | 37800 | 37800 | 37800 | 37750 | 643 |
| 424 | 20230719 | 125000 | 11982741550 | 37800 | 37800 | 37800 | 37800 | 41 |
| 425 | 20230719 | 124900 | 11981191750 | 37800 | 37700 | 37800 | 37650 | 1469 |
| 426 | 20230719 | 124800 | 11925747600 | 37700 | 37750 | 37750 | 37700 | 19 |
| 427 | 20230719 | 124700 | 11925030700 | 37650 | 37650 | 37750 | 37650 | 189 |
| 428 | 20230719 | 124600 | 11917908800 | 37650 | 37600 | 37700 | 37550 | 472 |
| 429 | 20230719 | 124500 | 11900152650 | 37650 | 37550 | 37650 | 37550 | 1386 |
| 430 | 20230719 | 124400 | 11848086500 | 37600 | 37600 | 37600 | 37550 | 2764 |
| 431 | 20230719 | 124300 | 11744225650 | 37600 | 37650 | 37650 | 37600 | 798 |
| 432 | 20230719 | 124200 | 11714219000 | 37650 | 37700 | 37700 | 37650 | 1266 |
| 433 | 20230719 | 124100 | 11666550350 | 37650 | 37700 | 37750 | 37650 | 731 |
| 434 | 20230719 | 124000 | 11639020950 | 37700 | 37800 | 37800 | 37700 | 781 |
| 435 | 20230719 | 123900 | 11609567600 | 37800 | 37750 | 37800 | 37750 | 1161 |
| 436 | 20230719 | 123800 | 11565699450 | 37800 | 37750 | 37800 | 37700 | 524 |
| 437 | 20230719 | 123700 | 11545919950 | 37750 | 37750 | 37750 | 37650 | 1325 |
| 438 | 20230719 | 123600 | 11495979300 | 37700 | 37700 | 37700 | 37700 | 170 |
| 439 | 20230719 | 123500 | 11489570300 | 37750 | 37650 | 37750 | 37650 | 584 |
| 440 | 20230719 | 123400 | 11467549950 | 37650 | 37700 | 37700 | 37650 | 1989 |
| 441 | 20230719 | 123300 | 11392624550 | 37700 | 37750 | 37750 | 37700 | 1272 |
| 442 | 20230719 | 123200 | 11344639800 | 37750 | 37800 | 37800 | 37700 | 2111 |
| 443 | 20230719 | 123100 | 11265000000 | 37750 | 37750 | 37800 | 37750 | 967 |
| 444 | 20230719 | 123000 | 11228483200 | 37800 | 37850 | 37900 | 37750 | 4811 |
| 445 | 20230719 | 122900 | 11046819700 | 37850 | 37850 | 37900 | 37850 | 568 |
| 446 | 20230719 | 122800 | 11025310450 | 37800 | 37850 | 37900 | 37800 | 3817 |
| 447 | 20230719 | 122700 | 10880925200 | 37850 | 37900 | 37900 | 37850 | 2150 |
| 448 | 20230719 | 122600 | 10799511500 | 37900 | 37950 | 37950 | 37900 | 404 |
| 449 | 20230719 | 122500 | 10784193550 | 38000 | 38100 | 38100 | 38000 | 197 |
| 450 | 20230719 | 122400 | 10776707050 | 38000 | 38000 | 38100 | 37850 | 663 |
| 451 | 20230719 | 122300 | 10751520300 | 37850 | 37950 | 38000 | 37850 | 2699 |
| 452 | 20230719 | 122200 | 10649191750 | 37950 | 38000 | 38000 | 37950 | 225 |
| 453 | 20230719 | 122100 | 10640652150 | 38000 | 37950 | 38000 | 37950 | 167 |
| 454 | 20230719 | 122000 | 10634306900 | 38000 | 38000 | 38100 | 38000 | 629 |
| 455 | 20230719 | 121900 | 10610398400 | 38000 | 38000 | 38050 | 38000 | 1633 |
| 456 | 20230719 | 121800 | 10548343900 | 38050 | 38050 | 38050 | 38000 | 51 |
| 457 | 20230719 | 121700 | 10546404850 | 38050 | 38100 | 38100 | 38000 | 620 |
| 458 | 20230719 | 121600 | 10522808150 | 38150 | 38150 | 38150 | 38100 | 611 |
| 459 | 20230719 | 121500 | 10499523550 | 38150 | 38200 | 38200 | 38150 | 70 |
| 460 | 20230719 | 121400 | 10496850100 | 38200 | 38150 | 38200 | 38100 | 122 |
| 461 | 20230719 | 121300 | 10492195900 | 38150 | 38200 | 38200 | 38150 | 473 |
| 462 | 20230719 | 121200 | 10474147000 | 38200 | 38100 | 38200 | 38100 | 518 |
| 463 | 20230719 | 121100 | 10454396500 | 38050 | 38050 | 38050 | 38050 | 313 |
| 464 | 20230719 | 121000 | 10442486850 | 38050 | 38100 | 38100 | 38050 | 366 |
| 465 | 20230719 | 120900 | 10428545400 | 38100 | 38150 | 38150 | 38050 | 92 |
| 466 | 20230719 | 120800 | 10425042500 | 38150 | 38150 | 38150 | 38050 | 193 |
| 467 | 20230719 | 120700 | 10417691000 | 38150 | 38050 | 38150 | 38050 | 303 |
| 468 | 20230719 | 120600 | 10406151550 | 38200 | 38150 | 38200 | 38000 | 648 |
| 469 | 20230719 | 120500 | 10381450800 | 38150 | 38000 | 38150 | 38000 | 2921 |
| 470 | 20230719 | 120400 | 10270213950 | 38000 | 38100 | 38100 | 37950 | 263 |
| 471 | 20230719 | 120300 | 10260219100 | 37950 | 38000 | 38000 | 37950 | 518 |
| 472 | 20230719 | 120200 | 10240554000 | 38000 | 38100 | 38100 | 38000 | 53 |
| 473 | 20230719 | 120100 | 10238536150 | 37950 | 38000 | 38100 | 37950 | 2533 |
| 474 | 20230719 | 120000 | 10142261200 | 37950 | 38000 | 38000 | 37950 | 354 |
| 475 | 20230719 | 115900 | 10128826200 | 38050 | 38050 | 38050 | 37950 | 1750 |
| 476 | 20230719 | 115800 | 10062365800 | 38050 | 38000 | 38050 | 37950 | 2379 |
| 477 | 20230719 | 115700 | 9971969250 | 38000 | 38100 | 38100 | 38000 | 1740 |
| 478 | 20230719 | 115600 | 9905792900 | 38050 | 38050 | 38100 | 38050 | 610 |
| 479 | 20230719 | 115500 | 9882566050 | 38050 | 38100 | 38100 | 38000 | 1519 |
| 480 | 20230719 | 115400 | 9824832600 | 38000 | 38100 | 38100 | 38000 | 384 |
| 481 | 20230719 | 115300 | 9810229650 | 38100 | 38050 | 38100 | 38050 | 289 |
| 482 | 20230719 | 115200 | 9799229850 | 38100 | 38000 | 38100 | 38000 | 245 |
| 483 | 20230719 | 115100 | 9789909050 | 38000 | 38050 | 38100 | 38000 | 265 |
| 484 | 20230719 | 115000 | 9779835050 | 38000 | 38050 | 38100 | 38000 | 406 |
| 485 | 20230719 | 114900 | 9764391550 | 38050 | 38050 | 38100 | 38000 | 458 |
| 486 | 20230719 | 114800 | 9746964950 | 38100 | 38100 | 38100 | 38050 | 454 |
| 487 | 20230719 | 114700 | 9729686350 | 38100 | 38050 | 38100 | 38000 | 1649 |
| 488 | 20230719 | 114600 | 9666971400 | 38050 | 38000 | 38050 | 38000 | 3260 |
| 489 | 20230719 | 114500 | 9543081900 | 37950 | 37900 | 38000 | 37900 | 391 |
| 490 | 20230719 | 114400 | 9528252400 | 37900 | 38100 | 38100 | 37750 | 10753 |
| 491 | 20230719 | 114300 | 9120298700 | 38100 | 38250 | 38250 | 38100 | 5926 |
| 492 | 20230719 | 114200 | 8894248800 | 38250 | 38200 | 38250 | 38200 | 413 |
| 493 | 20230719 | 114100 | 8878472050 | 38200 | 38250 | 38300 | 38200 | 529 |
| 494 | 20230719 | 114000 | 8858237800 | 38200 | 38250 | 38250 | 38200 | 109 |
| 495 | 20230719 | 113900 | 8854070950 | 38200 | 38250 | 38250 | 38200 | 271 |
| 496 | 20230719 | 113800 | 8843714000 | 38250 | 38150 | 38250 | 38150 | 878 |
| 497 | 20230719 | 113700 | 8810166750 | 38200 | 38200 | 38200 | 38150 | 1084 |
| 498 | 20230719 | 113600 | 8768782200 | 38150 | 38200 | 38250 | 38150 | 322 |
| 499 | 20230719 | 113500 | 8756486300 | 38250 | 38250 | 38300 | 38150 | 3675 |
| 500 | 20230719 | 113400 | 8616161300 | 38250 | 38200 | 38300 | 38200 | 859 |
| 501 | 20230719 | 113300 | 8583310350 | 38250 | 38250 | 38250 | 38200 | 816 |
| 502 | 20230719 | 113200 | 8552103600 | 38250 | 38250 | 38250 | 38200 | 1141 |
| 503 | 20230719 | 113100 | 8508504250 | 38250 | 38250 | 38250 | 38200 | 1359 |
| 504 | 20230719 | 113000 | 8456553000 | 38250 | 38300 | 38300 | 38250 | 3521 |
| 505 | 20230719 | 112900 | 8321854850 | 38350 | 38350 | 38350 | 38300 | 159 |
| 506 | 20230719 | 112800 | 8315759750 | 38350 | 38350 | 38350 | 38300 | 427 |
| 507 | 20230719 | 112700 | 8299389300 | 38350 | 38350 | 38350 | 38350 | 288 |
| 508 | 20230719 | 112600 | 8288344500 | 38350 | 38350 | 38350 | 38350 | 340 |
| 509 | 20230719 | 112500 | 8275305500 | 38400 | 38350 | 38400 | 38350 | 64 |
| 510 | 20230719 | 112400 | 8272848450 | 38350 | 38350 | 38350 | 38350 | 484 |
| 511 | 20230719 | 112300 | 8254287050 | 38350 | 38350 | 38350 | 38350 | 403 |
| 512 | 20230719 | 112200 | 8238832000 | 38350 | 38350 | 38400 | 38350 | 397 |
| 513 | 20230719 | 112100 | 8223605100 | 38350 | 38350 | 38400 | 38350 | 588 |
| 514 | 20230719 | 112000 | 8201053200 | 38350 | 38350 | 38350 | 38300 | 51 |
| 515 | 20230719 | 111900 | 8199098400 | 38350 | 38300 | 38350 | 38300 | 126 |
| 516 | 20230719 | 111800 | 8194269300 | 38300 | 38300 | 38350 | 38300 | 1242 |
| 517 | 20230719 | 111700 | 8146690000 | 38350 | 38300 | 38400 | 38300 | 343 |
| 518 | 20230719 | 111600 | 8133534550 | 38400 | 38250 | 38400 | 38250 | 1620 |
| 519 | 20230719 | 111500 | 8071419000 | 38250 | 38250 | 38300 | 38250 | 561 |
| 520 | 20230719 | 111400 | 8049958550 | 38300 | 38250 | 38300 | 38250 | 299 |
| 521 | 20230719 | 111300 | 8038507550 | 38300 | 38250 | 38300 | 38200 | 4810 |
| 522 | 20230719 | 111200 | 7854651200 | 38300 | 38300 | 38350 | 38250 | 3946 |
| 523 | 20230719 | 111100 | 7703579100 | 38300 | 38300 | 38350 | 38300 | 859 |
| 524 | 20230719 | 111000 | 7670677450 | 38300 | 38300 | 38350 | 38300 | 576 |
| 525 | 20230719 | 110900 | 7648616400 | 38300 | 38350 | 38350 | 38300 | 1021 |
| 526 | 20230719 | 110800 | 7609503350 | 38350 | 38350 | 38350 | 38300 | 2689 |
| 527 | 20230719 | 110700 | 7506508550 | 38300 | 38350 | 38350 | 38300 | 877 |
| 528 | 20230719 | 110600 | 7472877800 | 38350 | 38350 | 38400 | 38350 | 624 |
| 529 | 20230719 | 110500 | 7448947350 | 38350 | 38400 | 38400 | 38300 | 1200 |
| 530 | 20230719 | 110400 | 7402920400 | 38400 | 38350 | 38400 | 38300 | 3192 |
| 531 | 20230719 | 110300 | 7280604600 | 38400 | 38400 | 38400 | 38300 | 9141 |
| 532 | 20230719 | 110200 | 6930018300 | 38400 | 38450 | 38450 | 38400 | 255 |
| 533 | 20230719 | 110100 | 6920221450 | 38450 | 38450 | 38450 | 38400 | 256 |
| 534 | 20230719 | 110000 | 6910380500 | 38450 | 38450 | 38500 | 38450 | 451 |
| 535 | 20230719 | 105900 | 6893036400 | 38450 | 38450 | 38450 | 38400 | 335 |
| 536 | 20230719 | 105800 | 6880158600 | 38450 | 38450 | 38450 | 38450 | 130 |
| 537 | 20230719 | 105700 | 6875160100 | 38450 | 38450 | 38500 | 38450 | 192 |
| 538 | 20230719 | 105600 | 6867772450 | 38450 | 38450 | 38500 | 38400 | 2730 |
| 539 | 20230719 | 105500 | 6762822800 | 38450 | 38450 | 38500 | 38450 | 234 |
| 540 | 20230719 | 105400 | 6753821800 | 38450 | 38450 | 38500 | 38400 | 1558 |
| 541 | 20230719 | 105300 | 6693963950 | 38450 | 38450 | 38500 | 38450 | 481 |
| 542 | 20230719 | 105200 | 6675460100 | 38450 | 38400 | 38450 | 38400 | 878 |
| 543 | 20230719 | 105100 | 6641734000 | 38400 | 38450 | 38500 | 38400 | 2777 |
| 544 | 20230719 | 105000 | 6534958100 | 38500 | 38450 | 38500 | 38450 | 269 |
| 545 | 20230719 | 104900 | 6524614100 | 38500 | 38450 | 38500 | 38450 | 1117 |
| 546 | 20230719 | 104800 | 6481657550 | 38450 | 38450 | 38500 | 38450 | 363 |
| 547 | 20230719 | 104700 | 6467699650 | 38450 | 38500 | 38500 | 38450 | 240 |
| 548 | 20230719 | 104600 | 6458466550 | 38500 | 38450 | 38500 | 38450 | 436 |
| 549 | 20230719 | 104500 | 6441701550 | 38450 | 38450 | 38500 | 38450 | 985 |
| 550 | 20230719 | 104400 | 6403828250 | 38500 | 38500 | 38550 | 38500 | 186 |
| 551 | 20230719 | 104300 | 6396663400 | 38500 | 38500 | 38500 | 38500 | 184 |
| 552 | 20230719 | 104200 | 6389579400 | 38500 | 38450 | 38550 | 38450 | 279 |
| 553 | 20230719 | 104100 | 6378841600 | 38450 | 38500 | 38600 | 38400 | 1772 |
| 554 | 20230719 | 104000 | 6310714350 | 38500 | 38600 | 38600 | 38400 | 992 |
| 555 | 20230719 | 103900 | 6272603950 | 38400 | 38600 | 38600 | 38400 | 3362 |
| 556 | 20230719 | 103800 | 6143408250 | 38400 | 38600 | 38600 | 38400 | 5041 |
| 557 | 20230719 | 103700 | 5949315750 | 38600 | 38700 | 38700 | 38600 | 1315 |
| 558 | 20230719 | 103600 | 5898512000 | 38700 | 38700 | 38700 | 38650 | 1456 |
| 559 | 20230719 | 103500 | 5842234750 | 38700 | 38700 | 38750 | 38700 | 140 |
| 560 | 20230719 | 103400 | 5836814650 | 38750 | 38700 | 38750 | 38700 | 367 |
| 561 | 20230719 | 103300 | 5822598650 | 38750 | 38700 | 38750 | 38700 | 89 |
| 562 | 20230719 | 103200 | 5819150850 | 38650 | 38700 | 38750 | 38650 | 772 |
| 563 | 20230719 | 103100 | 5789278050 | 38700 | 38650 | 38700 | 38650 | 1200 |
| 564 | 20230719 | 103000 | 5742838300 | 38650 | 38650 | 38650 | 38600 | 489 |
| 565 | 20230719 | 102900 | 5723940900 | 38600 | 38550 | 38600 | 38550 | 160 |
| 566 | 20230719 | 102800 | 5717769900 | 38550 | 38600 | 38600 | 38550 | 656 |
| 567 | 20230719 | 102700 | 5692472650 | 38650 | 38600 | 38650 | 38600 | 288 |
| 568 | 20230719 | 102600 | 5681353900 | 38600 | 38600 | 38600 | 38600 | 322 |
| 569 | 20230719 | 102500 | 5668924700 | 38600 | 38600 | 38700 | 38600 | 531 |
| 570 | 20230719 | 102400 | 5648414250 | 38600 | 38700 | 38700 | 38600 | 541 |
| 571 | 20230719 | 102300 | 5627515500 | 38700 | 38700 | 38700 | 38700 | 704 |
| 572 | 20230719 | 102200 | 5600270700 | 38700 | 38700 | 38700 | 38700 | 334 |
| 573 | 20230719 | 102100 | 5587344900 | 38700 | 38750 | 38750 | 38700 | 122 |
| 574 | 20230719 | 102000 | 5582621750 | 38750 | 38750 | 38750 | 38750 | 225 |
| 575 | 20230719 | 101900 | 5573903000 | 38750 | 38750 | 38750 | 38700 | 143 |
| 576 | 20230719 | 101800 | 5568367400 | 38700 | 38750 | 38750 | 38700 | 50 |
| 577 | 20230719 | 101700 | 5566432250 | 38750 | 38700 | 38750 | 38700 | 27 |
| 578 | 20230719 | 101600 | 5565387000 | 38700 | 38650 | 38850 | 38550 | 531 |
| 579 | 20230719 | 101500 | 5544775650 | 38600 | 38800 | 38800 | 38600 | 320 |
| 580 | 20230719 | 101400 | 5532389800 | 38800 | 38850 | 38850 | 38800 | 49 |
| 581 | 20230719 | 101300 | 5530487550 | 38850 | 38650 | 38850 | 38650 | 58 |
| 582 | 20230719 | 101200 | 5528235650 | 38650 | 38800 | 38800 | 38650 | 625 |
| 583 | 20230719 | 101100 | 5504050600 | 38800 | 38800 | 38800 | 38800 | 1525 |
| 584 | 20230719 | 101000 | 5444880600 | 38750 | 38700 | 38800 | 38700 | 566 |
| 585 | 20230719 | 100900 | 5422970550 | 38700 | 38700 | 38700 | 38700 | 48 |
| 586 | 20230719 | 100800 | 5421112950 | 38700 | 38600 | 38700 | 38450 | 269 |
| 587 | 20230719 | 100700 | 5410735950 | 38450 | 38650 | 38650 | 38400 | 2007 |
| 588 | 20230719 | 100600 | 5333509050 | 38650 | 38650 | 38700 | 38650 | 117 |
| 589 | 20230719 | 100500 | 5328986900 | 38650 | 38500 | 38650 | 38500 | 1263 |
| 590 | 20230719 | 100400 | 5280271900 | 38500 | 38450 | 38500 | 38450 | 2343 |
| 591 | 20230719 | 100300 | 5190162700 | 38500 | 38500 | 38550 | 38450 | 2682 |
| 592 | 20230719 | 100200 | 5086978300 | 38500 | 38500 | 38550 | 38500 | 401 |
| 593 | 20230719 | 100100 | 5071538800 | 38500 | 38450 | 38550 | 38450 | 1141 |
| 594 | 20230719 | 100000 | 5027610550 | 38500 | 38500 | 38550 | 38450 | 5012 |
| 595 | 20230719 | 095900 | 4834659000 | 38550 | 38550 | 38550 | 38500 | 531 |
| 596 | 20230719 | 095800 | 4814197000 | 38550 | 38550 | 38550 | 38500 | 1281 |
| 597 | 20230719 | 095700 | 4764860700 | 38550 | 38600 | 38600 | 38500 | 880 |
| 598 | 20230719 | 095600 | 4730944800 | 38600 | 38600 | 38600 | 38550 | 640 |
| 599 | 20230719 | 095500 | 4706271750 | 38550 | 38550 | 38600 | 38550 | 681 |
| 600 | 20230719 | 095400 | 4680014700 | 38600 | 38600 | 38600 | 38550 | 2077 |
| 601 | 20230719 | 095300 | 4599886850 | 38600 | 38700 | 38700 | 38550 | 172 |
| 602 | 20230719 | 095200 | 4593244100 | 38700 | 38550 | 38700 | 38550 | 5183 |
| 603 | 20230719 | 095100 | 4393103300 | 38550 | 38550 | 38550 | 38500 | 1779 |
| 604 | 20230719 | 095000 | 4324527500 | 38550 | 38600 | 38600 | 38550 | 2319 |
| 605 | 20230719 | 094900 | 4235129600 | 38600 | 38600 | 38650 | 38550 | 2394 |
| 606 | 20230719 | 094800 | 4142745650 | 38600 | 38700 | 38700 | 38600 | 1952 |
| 607 | 20230719 | 094700 | 4067304050 | 38650 | 38700 | 38700 | 38650 | 1135 |
| 608 | 20230719 | 094600 | 4023435250 | 38700 | 38650 | 38700 | 38650 | 202 |
| 609 | 20230719 | 094500 | 4015623750 | 38650 | 38750 | 38750 | 38650 | 2671 |
| 610 | 20230719 | 094400 | 3912257900 | 38750 | 38800 | 38800 | 38750 | 255 |
| 611 | 20230719 | 094300 | 3902370800 | 38750 | 38800 | 38800 | 38750 | 591 |
| 612 | 20230719 | 094200 | 3879467450 | 38800 | 38800 | 38850 | 38750 | 1496 |
| 613 | 20230719 | 094100 | 3821423000 | 38850 | 38900 | 38900 | 38800 | 412 |
| 614 | 20230719 | 094000 | 3805418600 | 38850 | 38950 | 38950 | 38850 | 1368 |
| 615 | 20230719 | 093900 | 3752210500 | 38950 | 38950 | 39000 | 38900 | 249 |
| 616 | 20230719 | 093800 | 3742513000 | 39000 | 39100 | 39100 | 39000 | 188 |
| 617 | 20230719 | 093700 | 3735175350 | 39100 | 39150 | 39200 | 38800 | 1192 |
| 618 | 20230719 | 093600 | 3688759300 | 39150 | 39150 | 39250 | 39050 | 567 |
| 619 | 20230719 | 093500 | 3666549700 | 39100 | 39200 | 39250 | 39100 | 2422 |
| 620 | 20230719 | 093400 | 3571605350 | 39100 | 39100 | 39200 | 39050 | 1592 |
| 621 | 20230719 | 093300 | 3509292400 | 39150 | 39100 | 39150 | 39100 | 838 |
| 622 | 20230719 | 093200 | 3476520350 | 39100 | 39100 | 39100 | 39050 | 1695 |
| 623 | 20230719 | 093100 | 3410255000 | 39100 | 38900 | 39100 | 38800 | 4030 |
| 624 | 20230719 | 093000 | 3253111150 | 38900 | 38800 | 38900 | 38800 | 1368 |
| 625 | 20230719 | 092900 | 3199954250 | 38800 | 38750 | 38800 | 38750 | 868 |
| 626 | 20230719 | 092800 | 3166316250 | 38750 | 38800 | 38800 | 38750 | 870 |
| 627 | 20230719 | 092700 | 3132583850 | 38800 | 38700 | 38900 | 38700 | 489 |
| 628 | 20230719 | 092600 | 3113602050 | 38800 | 38800 | 38900 | 38700 | 1504 |
| 629 | 20230719 | 092500 | 3055234450 | 38750 | 38850 | 38900 | 38750 | 1157 |
| 630 | 20230719 | 092400 | 3010318800 | 38850 | 38850 | 38900 | 38800 | 647 |
| 631 | 20230719 | 092300 | 2985175900 | 38900 | 38900 | 38900 | 38850 | 474 |
| 632 | 20230719 | 092200 | 2966741800 | 38850 | 38850 | 38900 | 38600 | 874 |
| 633 | 20230719 | 092100 | 2932840950 | 38650 | 38600 | 38800 | 38550 | 4626 |
| 634 | 20230719 | 092000 | 2753786700 | 38600 | 38650 | 38700 | 38600 | 690 |
| 635 | 20230719 | 091900 | 2727118300 | 38700 | 38800 | 38800 | 38550 | 4068 |
| 636 | 20230719 | 091800 | 2570068100 | 38700 | 38800 | 38800 | 38700 | 704 |
| 637 | 20230719 | 091700 | 2542804550 | 38700 | 38750 | 38800 | 38650 | 3023 |
| 638 | 20230719 | 091600 | 2425720500 | 38700 | 38750 | 38750 | 38700 | 4092 |
| 639 | 20230719 | 091500 | 2267168450 | 38700 | 38750 | 38800 | 38650 | 2056 |
| 640 | 20230719 | 091400 | 2187547150 | 38750 | 38600 | 38750 | 38600 | 1601 |
| 641 | 20230719 | 091300 | 2125608650 | 38600 | 38600 | 38700 | 38550 | 1427 |
| 642 | 20230719 | 091200 | 2070513750 | 38600 | 38450 | 38600 | 38450 | 981 |
| 643 | 20230719 | 091100 | 2032727550 | 38450 | 38550 | 38550 | 38450 | 7997 |
| 644 | 20230719 | 091000 | 1724750850 | 38550 | 38500 | 38600 | 38500 | 1301 |
| 645 | 20230719 | 090900 | 1674598800 | 38550 | 38550 | 38700 | 38500 | 2490 |
| 646 | 20230719 | 090800 | 1578630900 | 38550 | 38600 | 39100 | 38450 | 3974 |
| 647 | 20230719 | 090700 | 1425136400 | 38600 | 38600 | 38700 | 38400 | 6701 |
| 648 | 20230719 | 090600 | 1166791450 | 38600 | 38950 | 38950 | 38600 | 4165 |
| 649 | 20230719 | 090500 | 1005410250 | 38900 | 39000 | 39100 | 38900 | 1571 |
| 650 | 20230719 | 090400 | 944265200 | 39100 | 38950 | 39100 | 38950 | 2588 |
| 651 | 20230719 | 090300 | 843347400 | 38900 | 39100 | 39150 | 38900 | 1035 |
| 652 | 20230719 | 090200 | 802927350 | 39100 | 39300 | 39300 | 38900 | 4776 |
| 653 | 20230719 | 090100 | 616567500 | 39200 | 39250 | 39350 | 39100 | 6711 |
| 654 | 20230719 | 090000 | 353247450 | 39200 | 38900 | 39500 | 38900 | 8139 |