36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 195400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 3 | 20230719 | 195300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230719 | 195200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230719 | 195100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230719 | 195000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230719 | 194900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230719 | 194800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230719 | 194700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230719 | 194600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230719 | 194500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230719 | 194400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230719 | 194300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230719 | 194200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230719 | 194100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230719 | 194000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230719 | 193900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230719 | 193800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230719 | 193700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230719 | 193600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230719 | 193500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230719 | 193400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230719 | 193300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230719 | 193200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230719 | 193100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230719 | 193000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230719 | 192900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230719 | 192800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230719 | 192700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230719 | 192600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230719 | 192500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230719 | 192400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 33 | 20230719 | 192300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230719 | 192200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230719 | 192100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230719 | 192000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230719 | 191900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230719 | 191800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230719 | 191700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230719 | 191600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230719 | 191500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230719 | 191400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230719 | 191300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230719 | 191200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230719 | 191100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230719 | 191000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230719 | 190900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230719 | 190800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230719 | 190700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230719 | 190600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230719 | 190500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230719 | 190400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230719 | 190300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230719 | 190200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230719 | 190100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230719 | 190000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230719 | 185900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230719 | 185800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230719 | 185700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230719 | 185600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230719 | 185500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230719 | 185400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 63 | 20230719 | 185300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230719 | 185200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230719 | 185100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230719 | 185000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230719 | 184900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230719 | 184800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230719 | 184700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230719 | 184600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230719 | 184500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230719 | 184400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230719 | 184300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230719 | 184200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230719 | 184100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230719 | 184000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230719 | 183900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230719 | 183800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230719 | 183700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230719 | 183600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230719 | 183500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230719 | 183400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230719 | 183300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230719 | 183200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230719 | 183100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230719 | 183000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230719 | 182900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230719 | 182800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230719 | 182700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230719 | 182600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230719 | 182500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230719 | 182400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 93 | 20230719 | 182300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230719 | 182200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230719 | 182100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230719 | 182000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230719 | 181900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230719 | 181800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230719 | 181700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230719 | 181600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230719 | 181500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230719 | 181400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230719 | 181300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230719 | 181200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230719 | 181100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230719 | 181000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230719 | 180900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230719 | 180800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230719 | 180700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230719 | 180600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230719 | 180500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230719 | 180400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230719 | 180300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230719 | 180200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230719 | 180100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230719 | 180000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230719 | 175900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230719 | 175800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230719 | 175700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230719 | 175600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230719 | 175500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230719 | 175400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 123 | 20230719 | 175300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230719 | 175200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230719 | 175100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230719 | 175000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230719 | 174900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230719 | 174800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230719 | 174700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230719 | 174600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230719 | 174500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230719 | 174400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230719 | 174300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230719 | 174200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230719 | 174100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230719 | 174000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230719 | 173900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230719 | 173800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230719 | 173700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230719 | 173600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230719 | 173500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230719 | 173400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230719 | 173300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230719 | 173200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230719 | 173100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230719 | 173000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230719 | 172900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230719 | 172800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230719 | 172700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230719 | 172600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230719 | 172500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230719 | 172400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 153 | 20230719 | 172300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230719 | 172200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230719 | 172100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230719 | 172000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230719 | 171900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230719 | 171800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230719 | 171700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230719 | 171600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230719 | 171500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230719 | 171400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230719 | 171300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230719 | 171200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230719 | 171100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230719 | 171000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230719 | 170900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230719 | 170800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230719 | 170700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230719 | 170600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230719 | 170500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230719 | 170400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230719 | 170300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230719 | 170200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230719 | 170100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230719 | 170000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230719 | 165900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230719 | 165800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230719 | 165700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230719 | 165600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230719 | 165500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230719 | 165400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 183 | 20230719 | 165300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230719 | 165200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230719 | 165100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20230719 | 165000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230719 | 164900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230719 | 164800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230719 | 164700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230719 | 164600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230719 | 164500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230719 | 164400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230719 | 164300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230719 | 164200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230719 | 164100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230719 | 164000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20230719 | 163900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20230719 | 163800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20230719 | 163700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20230719 | 163600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20230719 | 163500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20230719 | 163400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20230719 | 163300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20230719 | 163200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20230719 | 163100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20230719 | 163000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20230719 | 162900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20230719 | 162800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20230719 | 162700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20230719 | 162600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20230719 | 162500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20230719 | 162400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 213 | 20230719 | 162300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20230719 | 162200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20230719 | 162100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20230719 | 162000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20230719 | 161900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20230719 | 161800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20230719 | 161700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20230719 | 161600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20230719 | 161500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20230719 | 161400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20230719 | 161300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20230719 | 161200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20230719 | 161100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20230719 | 161000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20230719 | 160900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20230719 | 160800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20230719 | 160700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20230719 | 160600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20230719 | 160500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20230719 | 160400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20230719 | 160300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20230719 | 160200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20230719 | 160100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20230719 | 160000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20230719 | 155900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20230719 | 155800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20230719 | 155700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20230719 | 155600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20230719 | 155500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20230719 | 155400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 243 | 20230719 | 155300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20230719 | 155200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20230719 | 155100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20230719 | 155000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20230719 | 154900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20230719 | 154800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20230719 | 154700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20230719 | 154600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20230719 | 154500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20230719 | 154400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20230719 | 154300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20230719 | 154200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20230719 | 154100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20230719 | 154000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20230719 | 153900 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20230719 | 153800 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20230719 | 153700 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20230719 | 153600 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20230719 | 153500 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20230719 | 153400 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20230719 | 153300 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20230719 | 153200 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20230719 | 153100 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20230719 | 153000 | 144749008900 | 49300 | 49300 | 49300 | 49300 | 34024 |
| 267 | 20230719 | 152900 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 268 | 20230719 | 152800 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 269 | 20230719 | 152700 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 270 | 20230719 | 152600 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 271 | 20230719 | 152500 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 272 | 20230719 | 152400 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 273 | 20230719 | 152300 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 274 | 20230719 | 152200 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 275 | 20230719 | 152100 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 276 | 20230719 | 152000 | 143071625700 | 49700 | 49700 | 49700 | 49700 | 0 |
| 277 | 20230719 | 151900 | 143071625700 | 49700 | 49400 | 49750 | 49400 | 19606 |
| 278 | 20230719 | 151800 | 142100083250 | 49450 | 49400 | 49450 | 49350 | 3969 |
| 279 | 20230719 | 151700 | 141903973600 | 49400 | 49400 | 49450 | 49350 | 6830 |
| 280 | 20230719 | 151600 | 141566494050 | 49350 | 49500 | 49550 | 49350 | 6042 |
| 281 | 20230719 | 151500 | 141267879450 | 49550 | 49600 | 49600 | 49500 | 1586 |
| 282 | 20230719 | 151400 | 141189339850 | 49500 | 49450 | 49650 | 49400 | 9565 |
| 283 | 20230719 | 151300 | 140715407200 | 49450 | 49400 | 49450 | 49400 | 4442 |
| 284 | 20230719 | 151200 | 140495852800 | 49400 | 49500 | 49500 | 49350 | 5399 |
| 285 | 20230719 | 151100 | 140228835950 | 49500 | 49300 | 49500 | 49300 | 8170 |
| 286 | 20230719 | 151000 | 139825279350 | 49300 | 49350 | 49350 | 49250 | 4529 |
| 287 | 20230719 | 150900 | 139602023100 | 49300 | 49300 | 49350 | 49250 | 2262 |
| 288 | 20230719 | 150800 | 139490508900 | 49300 | 49250 | 49350 | 49250 | 2619 |
| 289 | 20230719 | 150700 | 139361406950 | 49250 | 49200 | 49250 | 49200 | 2013 |
| 290 | 20230719 | 150600 | 139262308500 | 49250 | 49250 | 49300 | 49200 | 6281 |
| 291 | 20230719 | 150500 | 138953135550 | 49250 | 49300 | 49350 | 49250 | 2257 |
| 292 | 20230719 | 150400 | 138841875750 | 49300 | 49350 | 49350 | 49200 | 2525 |
| 293 | 20230719 | 150300 | 138717474450 | 49350 | 49400 | 49400 | 49300 | 1380 |
| 294 | 20230719 | 150200 | 138649379900 | 49400 | 49250 | 49400 | 49200 | 3698 |
| 295 | 20230719 | 150100 | 138467048300 | 49150 | 49050 | 49200 | 48950 | 4934 |
| 296 | 20230719 | 150000 | 138224887700 | 49000 | 49300 | 49350 | 49000 | 11117 |
| 297 | 20230719 | 145900 | 137678363500 | 49300 | 49300 | 49350 | 49250 | 1455 |
| 298 | 20230719 | 145800 | 137606661800 | 49250 | 49250 | 49300 | 49250 | 1267 |
| 299 | 20230719 | 145700 | 137544245750 | 49250 | 49400 | 49400 | 49200 | 4871 |
| 300 | 20230719 | 145600 | 137304171100 | 49400 | 49300 | 49500 | 49300 | 1981 |
| 301 | 20230719 | 145500 | 137206294150 | 49300 | 49400 | 49400 | 49300 | 4757 |
| 302 | 20230719 | 145400 | 136971494600 | 49400 | 49450 | 49450 | 49350 | 1922 |
| 303 | 20230719 | 145300 | 136876527950 | 49450 | 49500 | 49550 | 49450 | 1654 |
| 304 | 20230719 | 145200 | 136794697050 | 49500 | 49550 | 49600 | 49500 | 789 |
| 305 | 20230719 | 145100 | 136755626550 | 49550 | 49600 | 49600 | 49500 | 1917 |
| 306 | 20230719 | 145000 | 136660612000 | 49600 | 49600 | 49650 | 49600 | 3407 |
| 307 | 20230719 | 144900 | 136491616100 | 49650 | 49650 | 49650 | 49550 | 4455 |
| 308 | 20230719 | 144800 | 136270574250 | 49650 | 49550 | 49650 | 49550 | 7901 |
| 309 | 20230719 | 144700 | 135878624900 | 49550 | 49400 | 49550 | 49350 | 5855 |
| 310 | 20230719 | 144600 | 135589041750 | 49400 | 49400 | 49450 | 49350 | 1792 |
| 311 | 20230719 | 144500 | 135500513600 | 49450 | 49350 | 49450 | 49350 | 1427 |
| 312 | 20230719 | 144400 | 135430040050 | 49350 | 49400 | 49450 | 49300 | 1536 |
| 313 | 20230719 | 144300 | 135354186650 | 49450 | 49450 | 49450 | 49400 | 1075 |
| 314 | 20230719 | 144200 | 135301071700 | 49450 | 49300 | 49450 | 49250 | 3392 |
| 315 | 20230719 | 144100 | 135133627250 | 49250 | 49300 | 49300 | 49200 | 1720 |
| 316 | 20230719 | 144000 | 135048910950 | 49250 | 49250 | 49300 | 49200 | 875 |
| 317 | 20230719 | 143900 | 135005836050 | 49250 | 49250 | 49250 | 49200 | 2307 |
| 318 | 20230719 | 143800 | 134892311700 | 49200 | 49250 | 49300 | 49200 | 3779 |
| 319 | 20230719 | 143700 | 134706160050 | 49300 | 49300 | 49350 | 49250 | 1305 |
| 320 | 20230719 | 143600 | 134641856750 | 49300 | 49400 | 49450 | 49300 | 2531 |
| 321 | 20230719 | 143500 | 134516927100 | 49400 | 49450 | 49500 | 49350 | 2257 |
| 322 | 20230719 | 143400 | 134405356000 | 49450 | 49550 | 49550 | 49450 | 1435 |
| 323 | 20230719 | 143300 | 134334302750 | 49500 | 49550 | 49550 | 49500 | 2179 |
| 324 | 20230719 | 143200 | 134226347050 | 49550 | 49550 | 49600 | 49450 | 2736 |
| 325 | 20230719 | 143100 | 134090832950 | 49500 | 49550 | 49600 | 49500 | 2609 |
| 326 | 20230719 | 143000 | 133961569100 | 49550 | 49600 | 49600 | 49350 | 2181 |
| 327 | 20230719 | 142900 | 133853611400 | 49500 | 49800 | 49800 | 49500 | 6781 |
| 328 | 20230719 | 142800 | 133516995850 | 49800 | 49350 | 49800 | 49350 | 17987 |
| 329 | 20230719 | 142700 | 132624485950 | 49400 | 49300 | 49400 | 49300 | 1365 |
| 330 | 20230719 | 142600 | 132557155500 | 49300 | 49300 | 49300 | 49250 | 790 |
| 331 | 20230719 | 142500 | 132518225350 | 49300 | 49250 | 49400 | 49200 | 4552 |
| 332 | 20230719 | 142400 | 132293843050 | 49200 | 49200 | 49250 | 49200 | 871 |
| 333 | 20230719 | 142300 | 132250981450 | 49250 | 49150 | 49250 | 49150 | 1563 |
| 334 | 20230719 | 142200 | 132174086950 | 49150 | 49150 | 49200 | 49100 | 1740 |
| 335 | 20230719 | 142100 | 132088547350 | 49100 | 49150 | 49150 | 49100 | 239 |
| 336 | 20230719 | 142000 | 132076808400 | 49150 | 49000 | 49200 | 48950 | 2293 |
| 337 | 20230719 | 141900 | 131964283000 | 48950 | 49050 | 49100 | 48950 | 3461 |
| 338 | 20230719 | 141800 | 131794672150 | 49050 | 49050 | 49100 | 49000 | 2177 |
| 339 | 20230719 | 141700 | 131687857750 | 49100 | 49150 | 49150 | 49050 | 4249 |
| 340 | 20230719 | 141600 | 131479144250 | 49150 | 49150 | 49200 | 49150 | 1089 |
| 341 | 20230719 | 141500 | 131425615850 | 49150 | 49250 | 49250 | 49150 | 1618 |
| 342 | 20230719 | 141400 | 131346027100 | 49250 | 49200 | 49250 | 49200 | 589 |
| 343 | 20230719 | 141300 | 131317044950 | 49250 | 49250 | 49300 | 49250 | 715 |
| 344 | 20230719 | 141200 | 131281822550 | 49250 | 49350 | 49350 | 49250 | 475 |
| 345 | 20230719 | 141100 | 131258400700 | 49350 | 49250 | 49350 | 49200 | 1384 |
| 346 | 20230719 | 141000 | 131190175850 | 49200 | 49250 | 49300 | 49200 | 1622 |
| 347 | 20230719 | 140900 | 131110294800 | 49250 | 49200 | 49300 | 49200 | 661 |
| 348 | 20230719 | 140800 | 131077742050 | 49150 | 49200 | 49250 | 49150 | 992 |
| 349 | 20230719 | 140700 | 131028935250 | 49200 | 49200 | 49250 | 49200 | 1172 |
| 350 | 20230719 | 140600 | 130971266550 | 49200 | 49300 | 49350 | 49200 | 1421 |
| 351 | 20230719 | 140500 | 130901256500 | 49300 | 49400 | 49400 | 49300 | 1313 |
| 352 | 20230719 | 140400 | 130836473800 | 49400 | 49350 | 49400 | 49350 | 807 |
| 353 | 20230719 | 140300 | 130796624350 | 49300 | 49250 | 49400 | 49250 | 2610 |
| 354 | 20230719 | 140200 | 130667918300 | 49250 | 49150 | 49300 | 49150 | 903 |
| 355 | 20230719 | 140100 | 130623462300 | 49150 | 49100 | 49200 | 49100 | 1575 |
| 356 | 20230719 | 140000 | 130546027400 | 49100 | 49150 | 49200 | 49100 | 2321 |
| 357 | 20230719 | 135900 | 130431929650 | 49200 | 49150 | 49200 | 49150 | 1047 |
| 358 | 20230719 | 135800 | 130380449450 | 49150 | 49250 | 49250 | 49150 | 6545 |
| 359 | 20230719 | 135700 | 130058453750 | 49250 | 49300 | 49300 | 49200 | 1976 |
| 360 | 20230719 | 135600 | 129961131700 | 49350 | 49250 | 49400 | 49250 | 683 |
| 361 | 20230719 | 135500 | 129927418150 | 49450 | 49400 | 49450 | 49250 | 4343 |
| 362 | 20230719 | 135400 | 129712848850 | 49400 | 49300 | 49400 | 49250 | 1428 |
| 363 | 20230719 | 135300 | 129642392900 | 49300 | 49300 | 49350 | 49250 | 1675 |
| 364 | 20230719 | 135200 | 129559823050 | 49300 | 49200 | 49300 | 49100 | 2409 |
| 365 | 20230719 | 135100 | 129441284000 | 49200 | 49250 | 49250 | 49150 | 4619 |
| 366 | 20230719 | 135000 | 129214021550 | 49250 | 49300 | 49350 | 49250 | 1096 |
| 367 | 20230719 | 134900 | 129160012700 | 49300 | 49550 | 49600 | 49200 | 8857 |
| 368 | 20230719 | 134800 | 128722208750 | 49550 | 49350 | 49550 | 49350 | 7742 |
| 369 | 20230719 | 134700 | 128339432500 | 49400 | 49150 | 49500 | 49150 | 15643 |
| 370 | 20230719 | 134600 | 127568025000 | 49150 | 49100 | 49150 | 49050 | 3415 |
| 371 | 20230719 | 134500 | 127400319450 | 49100 | 49050 | 49100 | 49000 | 2297 |
| 372 | 20230719 | 134400 | 127287657250 | 49050 | 48950 | 49050 | 48950 | 1914 |
| 373 | 20230719 | 134300 | 127193853500 | 48950 | 48950 | 49000 | 48900 | 2494 |
| 374 | 20230719 | 134200 | 127071738350 | 48950 | 48850 | 48950 | 48850 | 373 |
| 375 | 20230719 | 134100 | 127053493300 | 48850 | 48650 | 48900 | 48650 | 1064 |
| 376 | 20230719 | 134000 | 127001568100 | 48650 | 48750 | 48800 | 48650 | 793 |
| 377 | 20230719 | 133900 | 126962917200 | 48750 | 48450 | 48800 | 48450 | 2064 |
| 378 | 20230719 | 133800 | 126862421450 | 48450 | 48700 | 48700 | 48450 | 740 |
| 379 | 20230719 | 133700 | 126826518200 | 48700 | 48650 | 48700 | 48550 | 830 |
| 380 | 20230719 | 133600 | 126786164850 | 48600 | 48600 | 48700 | 48450 | 3389 |
| 381 | 20230719 | 133500 | 126621765100 | 48600 | 48650 | 48700 | 48600 | 1539 |
| 382 | 20230719 | 133400 | 126546942500 | 48650 | 48750 | 48750 | 48650 | 1854 |
| 383 | 20230719 | 133300 | 126456709750 | 48750 | 48800 | 48800 | 48750 | 1407 |
| 384 | 20230719 | 133200 | 126388116200 | 48750 | 48750 | 48800 | 48750 | 907 |
| 385 | 20230719 | 133100 | 126343891000 | 48800 | 48800 | 48850 | 48750 | 1474 |
| 386 | 20230719 | 133000 | 126271971950 | 48850 | 48900 | 48900 | 48750 | 270 |
| 387 | 20230719 | 132900 | 126258794500 | 48750 | 48950 | 48950 | 48750 | 1481 |
| 388 | 20230719 | 132800 | 126186413650 | 48900 | 48900 | 49000 | 48800 | 784 |
| 389 | 20230719 | 132700 | 126148087900 | 49000 | 48850 | 49000 | 48800 | 1823 |
| 390 | 20230719 | 132600 | 126058966450 | 48850 | 48850 | 49000 | 48800 | 2017 |
| 391 | 20230719 | 132500 | 125960356800 | 48850 | 48950 | 49000 | 48750 | 3110 |
| 392 | 20230719 | 132400 | 125808389350 | 49000 | 49000 | 49050 | 48900 | 2355 |
| 393 | 20230719 | 132300 | 125692999250 | 49000 | 48750 | 49000 | 48750 | 1266 |
| 394 | 20230719 | 132200 | 125631127350 | 48750 | 49050 | 49100 | 48750 | 2550 |
| 395 | 20230719 | 132100 | 125506212450 | 49050 | 49000 | 49100 | 48950 | 6121 |
| 396 | 20230719 | 132000 | 125206083850 | 49000 | 48800 | 49100 | 48800 | 5008 |
| 397 | 20230719 | 131900 | 124960841350 | 48800 | 48850 | 48850 | 48700 | 2836 |
| 398 | 20230719 | 131800 | 124822480950 | 48850 | 48650 | 48850 | 48600 | 2265 |
| 399 | 20230719 | 131700 | 124712116800 | 48600 | 48400 | 48700 | 48400 | 2608 |
| 400 | 20230719 | 131600 | 124585632650 | 48350 | 48300 | 48400 | 48250 | 2334 |
| 401 | 20230719 | 131500 | 124472793200 | 48300 | 48400 | 48400 | 48250 | 1446 |
| 402 | 20230719 | 131400 | 124402968550 | 48300 | 48400 | 48450 | 48200 | 2192 |
| 403 | 20230719 | 131300 | 124297107100 | 48400 | 47900 | 48400 | 47850 | 3454 |
| 404 | 20230719 | 131200 | 124130918750 | 47900 | 48000 | 48100 | 47850 | 4013 |
| 405 | 20230719 | 131100 | 123938639100 | 48000 | 48100 | 48150 | 47700 | 22236 |
| 406 | 20230719 | 131000 | 122872879000 | 48150 | 48250 | 48300 | 48100 | 6726 |
| 407 | 20230719 | 130900 | 122548816700 | 48250 | 48600 | 48600 | 48250 | 16692 |
| 408 | 20230719 | 130800 | 121739786400 | 48600 | 48650 | 48650 | 48550 | 1014 |
| 409 | 20230719 | 130700 | 121690495700 | 48550 | 48550 | 48650 | 48500 | 1445 |
| 410 | 20230719 | 130600 | 121620352100 | 48550 | 48600 | 48650 | 48500 | 2061 |
| 411 | 20230719 | 130500 | 121520287350 | 48600 | 48800 | 48800 | 48550 | 5130 |
| 412 | 20230719 | 130400 | 121270780550 | 48800 | 48850 | 48850 | 48750 | 878 |
| 413 | 20230719 | 130300 | 121227945600 | 48850 | 48900 | 48900 | 48800 | 823 |
| 414 | 20230719 | 130200 | 121187760100 | 48850 | 48900 | 49000 | 48850 | 2506 |
| 415 | 20230719 | 130100 | 121065175150 | 48900 | 48900 | 48950 | 48850 | 534 |
| 416 | 20230719 | 130000 | 121039064250 | 48900 | 49000 | 49000 | 48700 | 1344 |
| 417 | 20230719 | 125900 | 120973327800 | 49000 | 48750 | 49000 | 48600 | 7406 |
| 418 | 20230719 | 125800 | 120612476700 | 48750 | 48850 | 48850 | 48650 | 2287 |
| 419 | 20230719 | 125700 | 120501067700 | 48850 | 48850 | 48900 | 48700 | 3326 |
| 420 | 20230719 | 125600 | 120338756150 | 48850 | 48850 | 48900 | 48800 | 696 |
| 421 | 20230719 | 125500 | 120304769400 | 48850 | 48850 | 48850 | 48800 | 585 |
| 422 | 20230719 | 125400 | 120276214200 | 48850 | 48850 | 48900 | 48750 | 2170 |
| 423 | 20230719 | 125300 | 120170282950 | 48850 | 49050 | 49050 | 48850 | 1949 |
| 424 | 20230719 | 125200 | 120074823900 | 49000 | 49000 | 49050 | 48950 | 1356 |
| 425 | 20230719 | 125100 | 120008361850 | 49000 | 48950 | 49000 | 48850 | 1028 |
| 426 | 20230719 | 125000 | 119958064250 | 48950 | 49050 | 49050 | 48850 | 3308 |
| 427 | 20230719 | 124900 | 119796068600 | 49050 | 49000 | 49050 | 49000 | 1118 |
| 428 | 20230719 | 124800 | 119741257100 | 49000 | 49050 | 49100 | 49000 | 1605 |
| 429 | 20230719 | 124700 | 119662576850 | 49100 | 49050 | 49100 | 49050 | 578 |
| 430 | 20230719 | 124600 | 119634205200 | 49100 | 49100 | 49100 | 48950 | 3115 |
| 431 | 20230719 | 124500 | 119481404000 | 49100 | 48900 | 49100 | 48800 | 2071 |
| 432 | 20230719 | 124400 | 119379911550 | 49000 | 49000 | 49050 | 48800 | 1159 |
| 433 | 20230719 | 124300 | 119323220050 | 49000 | 48950 | 49000 | 48900 | 785 |
| 434 | 20230719 | 124200 | 119284792250 | 48950 | 48850 | 48950 | 48850 | 914 |
| 435 | 20230719 | 124100 | 119240110550 | 48900 | 48950 | 48950 | 48850 | 538 |
| 436 | 20230719 | 124000 | 119213805800 | 48950 | 48950 | 49000 | 48950 | 1311 |
| 437 | 20230719 | 123900 | 119149622650 | 49000 | 49000 | 49000 | 48950 | 922 |
| 438 | 20230719 | 123800 | 119104475750 | 49000 | 49000 | 49100 | 48950 | 1099 |
| 439 | 20230719 | 123700 | 119050650200 | 49000 | 49200 | 49200 | 49000 | 1522 |
| 440 | 20230719 | 123600 | 118976005300 | 49150 | 49200 | 49200 | 49050 | 1141 |
| 441 | 20230719 | 123500 | 118919912950 | 49250 | 49250 | 49300 | 49000 | 4606 |
| 442 | 20230719 | 123400 | 118693334800 | 49300 | 49200 | 49300 | 49200 | 2101 |
| 443 | 20230719 | 123300 | 118589877350 | 49200 | 49100 | 49200 | 49050 | 1352 |
| 444 | 20230719 | 123200 | 118523452200 | 49100 | 49050 | 49100 | 49050 | 1421 |
| 445 | 20230719 | 123100 | 118453712700 | 49050 | 49100 | 49100 | 49000 | 656 |
| 446 | 20230719 | 123000 | 118421532250 | 49100 | 49100 | 49100 | 49000 | 2610 |
| 447 | 20230719 | 122900 | 118293457300 | 49100 | 48900 | 49100 | 48850 | 1688 |
| 448 | 20230719 | 122800 | 118210747900 | 48850 | 48700 | 48900 | 48700 | 1322 |
| 449 | 20230719 | 122700 | 118146183500 | 48700 | 48650 | 48700 | 48600 | 1395 |
| 450 | 20230719 | 122600 | 118078325650 | 48650 | 48650 | 48700 | 48650 | 320 |
| 451 | 20230719 | 122500 | 118062752250 | 48650 | 48650 | 48700 | 48650 | 599 |
| 452 | 20230719 | 122400 | 118033592350 | 48650 | 48700 | 48700 | 48550 | 4398 |
| 453 | 20230719 | 122300 | 117819891450 | 48650 | 48750 | 48750 | 48600 | 2792 |
| 454 | 20230719 | 122200 | 117683976100 | 48700 | 48700 | 48750 | 48700 | 1212 |
| 455 | 20230719 | 122100 | 117624912950 | 48700 | 48750 | 48750 | 48700 | 824 |
| 456 | 20230719 | 122000 | 117584747150 | 48750 | 48750 | 48750 | 48700 | 888 |
| 457 | 20230719 | 121900 | 117541485700 | 48750 | 48700 | 48750 | 48650 | 720 |
| 458 | 20230719 | 121800 | 117506431150 | 48650 | 48600 | 48650 | 48600 | 720 |
| 459 | 20230719 | 121700 | 117471424750 | 48600 | 48650 | 48700 | 48600 | 704 |
| 460 | 20230719 | 121600 | 117437195450 | 48600 | 48600 | 48650 | 48600 | 445 |
| 461 | 20230719 | 121500 | 117415557800 | 48600 | 48600 | 48650 | 48600 | 1470 |
| 462 | 20230719 | 121400 | 117344105400 | 48650 | 48750 | 48750 | 48600 | 1760 |
| 463 | 20230719 | 121300 | 117258503200 | 48750 | 48750 | 48800 | 48700 | 1036 |
| 464 | 20230719 | 121200 | 117208005500 | 48750 | 48700 | 48800 | 48650 | 694 |
| 465 | 20230719 | 121100 | 117174188300 | 48650 | 48700 | 48700 | 48650 | 1607 |
| 466 | 20230719 | 121000 | 117095949350 | 48700 | 48650 | 48700 | 48600 | 701 |
| 467 | 20230719 | 120900 | 117061842100 | 48600 | 48650 | 48700 | 48600 | 927 |
| 468 | 20230719 | 120800 | 117016782150 | 48650 | 48650 | 48800 | 48550 | 3576 |
| 469 | 20230719 | 120700 | 116842926250 | 48700 | 48700 | 48800 | 48600 | 3141 |
| 470 | 20230719 | 120600 | 116690064400 | 48700 | 48750 | 48850 | 48700 | 1196 |
| 471 | 20230719 | 120500 | 116631741250 | 48750 | 48600 | 48750 | 48550 | 1017 |
| 472 | 20230719 | 120400 | 116582283350 | 48600 | 48550 | 48650 | 48550 | 1688 |
| 473 | 20230719 | 120300 | 116500264950 | 48600 | 48800 | 48800 | 48550 | 7048 |
| 474 | 20230719 | 120200 | 116157242750 | 48750 | 48950 | 48950 | 48750 | 3836 |
| 475 | 20230719 | 120100 | 115970086850 | 49000 | 49050 | 49050 | 48850 | 4274 |
| 476 | 20230719 | 120000 | 115760951350 | 49050 | 49050 | 49100 | 49000 | 680 |
| 477 | 20230719 | 115900 | 115727591800 | 49050 | 49050 | 49100 | 49000 | 1404 |
| 478 | 20230719 | 115800 | 115658748950 | 49050 | 48900 | 49100 | 48850 | 2261 |
| 479 | 20230719 | 115700 | 115548139300 | 48900 | 48900 | 48950 | 48850 | 1034 |
| 480 | 20230719 | 115600 | 115497586450 | 48950 | 48900 | 48950 | 48850 | 1380 |
| 481 | 20230719 | 115500 | 115430093650 | 48900 | 49000 | 49100 | 48850 | 3859 |
| 482 | 20230719 | 115400 | 115241169800 | 49000 | 49100 | 49100 | 49000 | 3700 |
| 483 | 20230719 | 115300 | 115059741450 | 49100 | 49200 | 49250 | 49100 | 1377 |
| 484 | 20230719 | 115200 | 114992033050 | 49150 | 49250 | 49300 | 49150 | 1395 |
| 485 | 20230719 | 115100 | 114923386400 | 49200 | 49300 | 49300 | 49200 | 1032 |
| 486 | 20230719 | 115000 | 114872532750 | 49250 | 49000 | 49300 | 49000 | 8184 |
| 487 | 20230719 | 114900 | 114470096800 | 49100 | 49100 | 49100 | 49000 | 892 |
| 488 | 20230719 | 114800 | 114426327700 | 49100 | 49050 | 49100 | 48950 | 3847 |
| 489 | 20230719 | 114700 | 114237773900 | 49000 | 49050 | 49100 | 49000 | 2554 |
| 490 | 20230719 | 114600 | 114112541500 | 49000 | 49000 | 49100 | 49000 | 3522 |
| 491 | 20230719 | 114500 | 113939910900 | 49000 | 49100 | 49100 | 48950 | 2045 |
| 492 | 20230719 | 114400 | 113839643050 | 49100 | 49050 | 49150 | 49000 | 1216 |
| 493 | 20230719 | 114300 | 113779939300 | 49150 | 49150 | 49200 | 49050 | 1031 |
| 494 | 20230719 | 114200 | 113729286500 | 49100 | 49000 | 49300 | 48950 | 2375 |
| 495 | 20230719 | 114100 | 113612663100 | 49050 | 48900 | 49050 | 48900 | 920 |
| 496 | 20230719 | 114000 | 113567631450 | 48950 | 48950 | 49000 | 48850 | 2589 |
| 497 | 20230719 | 113900 | 113440947350 | 48950 | 48950 | 49000 | 48850 | 1530 |
| 498 | 20230719 | 113800 | 113366078050 | 48950 | 48800 | 49000 | 48800 | 2830 |
| 499 | 20230719 | 113700 | 113227679000 | 48850 | 48700 | 48850 | 48650 | 2415 |
| 500 | 20230719 | 113600 | 113110022500 | 48750 | 48700 | 48800 | 48650 | 2472 |
| 501 | 20230719 | 113500 | 112989612550 | 48700 | 48900 | 48900 | 48600 | 13288 |
| 502 | 20230719 | 113400 | 112342637850 | 48850 | 48950 | 49000 | 48850 | 4700 |
| 503 | 20230719 | 113300 | 112112680300 | 49000 | 48950 | 49100 | 48800 | 6651 |
| 504 | 20230719 | 113200 | 111787412650 | 49100 | 49400 | 49400 | 48950 | 16125 |
| 505 | 20230719 | 113100 | 110995896350 | 49400 | 49400 | 49500 | 49150 | 4648 |
| 506 | 20230719 | 113000 | 110766627050 | 49450 | 49250 | 49450 | 49200 | 2228 |
| 507 | 20230719 | 112900 | 110656871150 | 49250 | 49250 | 49250 | 49200 | 473 |
| 508 | 20230719 | 112800 | 110633580550 | 49250 | 49200 | 49300 | 49200 | 433 |
| 509 | 20230719 | 112700 | 110612253900 | 49200 | 49150 | 49250 | 49150 | 1856 |
| 510 | 20230719 | 112600 | 110520951550 | 49150 | 49200 | 49200 | 49100 | 1367 |
| 511 | 20230719 | 112500 | 110453736150 | 49200 | 49250 | 49300 | 49050 | 2690 |
| 512 | 20230719 | 112400 | 110321469550 | 49250 | 49350 | 49400 | 49250 | 2254 |
| 513 | 20230719 | 112300 | 110210261150 | 49350 | 49400 | 49450 | 49350 | 2280 |
| 514 | 20230719 | 112200 | 110097647700 | 49400 | 49350 | 49500 | 49300 | 4729 |
| 515 | 20230719 | 112100 | 109863971050 | 49350 | 49250 | 49350 | 49200 | 1326 |
| 516 | 20230719 | 112000 | 109798641300 | 49250 | 49250 | 49250 | 49100 | 2503 |
| 517 | 20230719 | 111900 | 109675571600 | 49150 | 48900 | 49250 | 48850 | 3441 |
| 518 | 20230719 | 111800 | 109506887650 | 48900 | 49000 | 49050 | 48900 | 2746 |
| 519 | 20230719 | 111700 | 109372463700 | 49000 | 49000 | 49050 | 48950 | 2075 |
| 520 | 20230719 | 111600 | 109270773950 | 49050 | 48950 | 49050 | 48900 | 1923 |
| 521 | 20230719 | 111500 | 109176626300 | 49000 | 49250 | 49400 | 48900 | 3836 |
| 522 | 20230719 | 111400 | 108988284200 | 49250 | 49450 | 49500 | 49250 | 2684 |
| 523 | 20230719 | 111300 | 108855826150 | 49500 | 49600 | 49650 | 49350 | 2841 |
| 524 | 20230719 | 111200 | 108715175000 | 49600 | 49500 | 49650 | 49250 | 9848 |
| 525 | 20230719 | 111100 | 108227380650 | 49500 | 49150 | 49550 | 49050 | 5718 |
| 526 | 20230719 | 111000 | 107945076550 | 49200 | 48700 | 49200 | 48700 | 2676 |
| 527 | 20230719 | 110900 | 107813984200 | 48700 | 48550 | 48800 | 48500 | 4404 |
| 528 | 20230719 | 110800 | 107599901250 | 48550 | 48550 | 48700 | 48450 | 12121 |
| 529 | 20230719 | 110700 | 107011739350 | 48550 | 48800 | 48850 | 48550 | 9407 |
| 530 | 20230719 | 110600 | 106553889300 | 48800 | 49000 | 49000 | 48750 | 5038 |
| 531 | 20230719 | 110500 | 106307761300 | 49000 | 48900 | 49050 | 48850 | 2873 |
| 532 | 20230719 | 110400 | 106167103550 | 48900 | 49050 | 49050 | 48900 | 2544 |
| 533 | 20230719 | 110300 | 106042505350 | 49000 | 49050 | 49100 | 49000 | 3839 |
| 534 | 20230719 | 110200 | 105854286500 | 49100 | 49150 | 49200 | 49000 | 2492 |
| 535 | 20230719 | 110100 | 105731981950 | 49050 | 49300 | 49450 | 49050 | 4343 |
| 536 | 20230719 | 110000 | 105518195400 | 49450 | 49300 | 49550 | 49250 | 5613 |
| 537 | 20230719 | 105900 | 105241189600 | 49300 | 48900 | 49300 | 48850 | 8365 |
| 538 | 20230719 | 105800 | 104830062250 | 48850 | 48750 | 48850 | 48700 | 6552 |
| 539 | 20230719 | 105700 | 104510729500 | 48700 | 48750 | 48800 | 48700 | 4133 |
| 540 | 20230719 | 105600 | 104309310700 | 48750 | 48650 | 48800 | 48550 | 7597 |
| 541 | 20230719 | 105500 | 103939883200 | 48650 | 49100 | 49100 | 48650 | 14744 |
| 542 | 20230719 | 105400 | 103219586200 | 49000 | 48800 | 49200 | 48800 | 5133 |
| 543 | 20230719 | 105300 | 102968202700 | 48800 | 48850 | 48900 | 48750 | 7883 |
| 544 | 20230719 | 105200 | 102583517250 | 48850 | 48650 | 48850 | 48500 | 13352 |
| 545 | 20230719 | 105100 | 101933897400 | 48650 | 49500 | 49600 | 48650 | 36614 |
| 546 | 20230719 | 105000 | 100132090650 | 49500 | 49550 | 49650 | 49450 | 4933 |
| 547 | 20230719 | 104900 | 99887795000 | 49550 | 49400 | 49650 | 49350 | 9508 |
| 548 | 20230719 | 104800 | 99417748600 | 49450 | 49650 | 49650 | 49400 | 10246 |
| 549 | 20230719 | 104700 | 98910097300 | 49600 | 49600 | 49850 | 49550 | 6473 |
| 550 | 20230719 | 104600 | 98588822950 | 49600 | 50300 | 50400 | 49550 | 19348 |
| 551 | 20230719 | 104500 | 97622591950 | 50200 | 50200 | 50400 | 50100 | 4546 |
| 552 | 20230719 | 104400 | 97394192350 | 50200 | 50000 | 50400 | 49950 | 9023 |
| 553 | 20230719 | 104300 | 96942035400 | 50000 | 50300 | 50400 | 49950 | 12559 |
| 554 | 20230719 | 104200 | 96312492450 | 50300 | 50000 | 50500 | 50000 | 12786 |
| 555 | 20230719 | 104100 | 95669089450 | 50100 | 49900 | 50500 | 49850 | 14749 |
| 556 | 20230719 | 104000 | 94928133900 | 49950 | 49650 | 50000 | 49600 | 3879 |
| 557 | 20230719 | 103900 | 94734797000 | 49600 | 49600 | 49750 | 49500 | 5716 |
| 558 | 20230719 | 103800 | 94451358300 | 49600 | 49400 | 49800 | 49350 | 8577 |
| 559 | 20230719 | 103700 | 94026208800 | 49350 | 49400 | 49500 | 49200 | 13482 |
| 560 | 20230719 | 103600 | 93360963950 | 49350 | 50000 | 50100 | 49150 | 30318 |
| 561 | 20230719 | 103500 | 91859311700 | 49900 | 49600 | 50000 | 49550 | 15729 |
| 562 | 20230719 | 103400 | 91075495350 | 49550 | 51100 | 51300 | 49200 | 61938 |
| 563 | 20230719 | 103300 | 87975514500 | 51000 | 51000 | 51400 | 50800 | 14890 |
| 564 | 20230719 | 103200 | 87214999000 | 51000 | 50700 | 51100 | 50300 | 15191 |
| 565 | 20230719 | 103100 | 86445561900 | 50700 | 51700 | 51900 | 50200 | 43511 |
| 566 | 20230719 | 103000 | 84227463900 | 51700 | 51600 | 52000 | 50800 | 49630 |
| 567 | 20230719 | 102900 | 81672216500 | 51600 | 51600 | 51900 | 51000 | 66998 |
| 568 | 20230719 | 102800 | 78220458700 | 51600 | 51600 | 51600 | 51600 | 0 |
| 569 | 20230719 | 102700 | 78220458700 | 51600 | 51400 | 51600 | 51200 | 18405 |
| 570 | 20230719 | 102600 | 77273516400 | 51400 | 50600 | 51500 | 50500 | 43455 |
| 571 | 20230719 | 102500 | 75054386800 | 51000 | 50000 | 51100 | 50000 | 41037 |
| 572 | 20230719 | 102400 | 72975749700 | 50100 | 50600 | 50800 | 49900 | 34196 |
| 573 | 20230719 | 102300 | 71255100550 | 50700 | 50500 | 51300 | 50200 | 56275 |
| 574 | 20230719 | 102200 | 68397936750 | 50300 | 49450 | 50500 | 49450 | 55722 |
| 575 | 20230719 | 102100 | 65620149250 | 49450 | 49200 | 49500 | 49150 | 14967 |
| 576 | 20230719 | 102000 | 64882339900 | 49200 | 49450 | 49450 | 49150 | 14625 |
| 577 | 20230719 | 101900 | 64161254100 | 49450 | 49350 | 49550 | 49150 | 16863 |
| 578 | 20230719 | 101800 | 63329664600 | 49350 | 49200 | 49600 | 49000 | 22886 |
| 579 | 20230719 | 101700 | 62200678400 | 49250 | 49000 | 49250 | 48900 | 11438 |
| 580 | 20230719 | 101600 | 61639510200 | 48950 | 49700 | 50000 | 48500 | 49309 |
| 581 | 20230719 | 101500 | 59206978100 | 49650 | 49450 | 49700 | 49200 | 23245 |
| 582 | 20230719 | 101400 | 58057950050 | 49500 | 48550 | 49700 | 48450 | 61074 |
| 583 | 20230719 | 101300 | 55057062850 | 48550 | 48200 | 48550 | 48050 | 8291 |
| 584 | 20230719 | 101200 | 54655861300 | 48200 | 48050 | 48200 | 47950 | 2165 |
| 585 | 20230719 | 101100 | 54551834050 | 48100 | 48400 | 48400 | 48000 | 7445 |
| 586 | 20230719 | 101000 | 54193007700 | 48350 | 48400 | 48400 | 48100 | 6250 |
| 587 | 20230719 | 100900 | 53891269800 | 48400 | 48200 | 48500 | 48000 | 13423 |
| 588 | 20230719 | 100800 | 53242678750 | 48200 | 48150 | 48350 | 47850 | 7854 |
| 589 | 20230719 | 100700 | 52864544400 | 48150 | 47850 | 48200 | 47850 | 4205 |
| 590 | 20230719 | 100600 | 52662839600 | 47850 | 47800 | 47950 | 47750 | 1707 |
| 591 | 20230719 | 100500 | 52581118400 | 47800 | 47450 | 48000 | 47400 | 3663 |
| 592 | 20230719 | 100400 | 52406599950 | 47400 | 47800 | 47850 | 47400 | 11375 |
| 593 | 20230719 | 100300 | 51865274450 | 47750 | 48000 | 48100 | 47750 | 6834 |
| 594 | 20230719 | 100200 | 51538326000 | 48000 | 47800 | 48000 | 47700 | 4102 |
| 595 | 20230719 | 100100 | 51341657600 | 47750 | 47650 | 47900 | 47450 | 8266 |
| 596 | 20230719 | 100000 | 50948213700 | 47650 | 48300 | 48700 | 47500 | 37298 |
| 597 | 20230719 | 095900 | 49150743950 | 48250 | 48000 | 48650 | 47850 | 33264 |
| 598 | 20230719 | 095800 | 47545844700 | 47850 | 47850 | 48000 | 47750 | 5194 |
| 599 | 20230719 | 095700 | 47297080750 | 47850 | 47700 | 47900 | 47600 | 3437 |
| 600 | 20230719 | 095600 | 47133041300 | 47750 | 48000 | 48000 | 47600 | 7887 |
| 601 | 20230719 | 095500 | 46756177350 | 48000 | 47900 | 48150 | 47700 | 12721 |
| 602 | 20230719 | 095400 | 46145723500 | 47900 | 47600 | 47950 | 47500 | 6365 |
| 603 | 20230719 | 095300 | 45842035100 | 47600 | 47600 | 47700 | 47350 | 6096 |
| 604 | 20230719 | 095200 | 45552048800 | 47600 | 47450 | 47700 | 47100 | 10588 |
| 605 | 20230719 | 095100 | 45050668650 | 47500 | 48350 | 48450 | 47450 | 28312 |
| 606 | 20230719 | 095000 | 43691042350 | 48400 | 47600 | 48500 | 47600 | 49571 |
| 607 | 20230719 | 094900 | 41307443950 | 47600 | 47000 | 47700 | 47000 | 18646 |
| 608 | 20230719 | 094800 | 40424652550 | 47000 | 46950 | 47050 | 46800 | 3496 |
| 609 | 20230719 | 094700 | 40260532850 | 46950 | 46950 | 47000 | 46750 | 3641 |
| 610 | 20230719 | 094600 | 40089510750 | 46900 | 46750 | 46950 | 46650 | 9365 |
| 611 | 20230719 | 094500 | 39651765750 | 46800 | 47050 | 47050 | 46700 | 3267 |
| 612 | 20230719 | 094400 | 39498575500 | 47000 | 46750 | 47050 | 46650 | 2661 |
| 613 | 20230719 | 094300 | 39373828850 | 46750 | 46450 | 46750 | 46400 | 4824 |
| 614 | 20230719 | 094200 | 39149570850 | 46450 | 46650 | 46650 | 46400 | 6390 |
| 615 | 20230719 | 094100 | 38852475800 | 46550 | 46850 | 46900 | 46500 | 6280 |
| 616 | 20230719 | 094000 | 38559238250 | 46850 | 47100 | 47200 | 46800 | 7554 |
| 617 | 20230719 | 093900 | 38204311500 | 47100 | 47150 | 47250 | 46950 | 13962 |
| 618 | 20230719 | 093800 | 37545910400 | 47150 | 46700 | 47150 | 46700 | 10650 |
| 619 | 20230719 | 093700 | 37045554300 | 46850 | 46850 | 46900 | 46650 | 4576 |
| 620 | 20230719 | 093600 | 36831234450 | 46850 | 46550 | 46900 | 46300 | 8503 |
| 621 | 20230719 | 093500 | 36434897050 | 46550 | 46650 | 46700 | 46350 | 6660 |
| 622 | 20230719 | 093400 | 36124761500 | 46650 | 46900 | 47000 | 46550 | 10710 |
| 623 | 20230719 | 093300 | 35623613650 | 47000 | 46600 | 47050 | 46400 | 15072 |
| 624 | 20230719 | 093200 | 34918958700 | 46500 | 46250 | 46600 | 46100 | 9394 |
| 625 | 20230719 | 093100 | 34483745050 | 46250 | 45500 | 46300 | 45500 | 11071 |
| 626 | 20230719 | 093000 | 33974791750 | 45500 | 45850 | 45850 | 45350 | 34557 |
| 627 | 20230719 | 092900 | 32400098950 | 45700 | 46050 | 46050 | 45700 | 11065 |
| 628 | 20230719 | 092800 | 31892337100 | 46050 | 46000 | 46150 | 45800 | 16964 |
| 629 | 20230719 | 092700 | 31113520200 | 46000 | 46250 | 46250 | 45950 | 15750 |
| 630 | 20230719 | 092600 | 30388119200 | 46250 | 46250 | 46250 | 46000 | 12195 |
| 631 | 20230719 | 092500 | 29825605450 | 46250 | 46100 | 46500 | 46050 | 20212 |
| 632 | 20230719 | 092400 | 28890666250 | 46100 | 46150 | 46250 | 45700 | 32892 |
| 633 | 20230719 | 092300 | 27378129950 | 46200 | 46600 | 46650 | 46000 | 34435 |
| 634 | 20230719 | 092200 | 25786547850 | 46650 | 47050 | 47150 | 46500 | 25839 |
| 635 | 20230719 | 092100 | 24577948250 | 47100 | 47200 | 47250 | 47000 | 9999 |
| 636 | 20230719 | 092000 | 24106811700 | 47100 | 47400 | 47500 | 47000 | 19129 |
| 637 | 20230719 | 091900 | 23204200350 | 47400 | 47800 | 47800 | 47350 | 8013 |
| 638 | 20230719 | 091800 | 22823053650 | 47800 | 47350 | 47800 | 47200 | 9982 |
| 639 | 20230719 | 091700 | 22349096350 | 47250 | 47650 | 47750 | 47250 | 9443 |
| 640 | 20230719 | 091600 | 21901393650 | 47700 | 47850 | 47850 | 47550 | 7034 |
| 641 | 20230719 | 091500 | 21565738000 | 47850 | 47850 | 48100 | 47650 | 24924 |
| 642 | 20230719 | 091400 | 20371660900 | 47700 | 47000 | 47800 | 46950 | 25766 |
| 643 | 20230719 | 091300 | 19149107150 | 47000 | 46700 | 47150 | 46600 | 11292 |
| 644 | 20230719 | 091200 | 18619709700 | 46700 | 47150 | 47150 | 46700 | 15558 |
| 645 | 20230719 | 091100 | 17889774700 | 47150 | 47000 | 47200 | 46800 | 18352 |
| 646 | 20230719 | 091000 | 17026881000 | 47000 | 46450 | 47500 | 46350 | 18627 |
| 647 | 20230719 | 090900 | 16150564450 | 46350 | 46600 | 46650 | 45500 | 60219 |
| 648 | 20230719 | 090800 | 13376104950 | 46600 | 47350 | 47550 | 46600 | 32696 |
| 649 | 20230719 | 090700 | 11839587300 | 47350 | 47850 | 47850 | 47300 | 14573 |
| 650 | 20230719 | 090600 | 11147767550 | 47850 | 47200 | 48000 | 47050 | 19980 |
| 651 | 20230719 | 090500 | 10197082200 | 47100 | 47100 | 47200 | 46900 | 33178 |
| 652 | 20230719 | 090400 | 8637362150 | 47100 | 47900 | 48000 | 47100 | 25729 |
| 653 | 20230719 | 090300 | 7416364700 | 47650 | 47550 | 48250 | 47400 | 23278 |
| 654 | 20230719 | 090200 | 6301830650 | 47600 | 47600 | 47800 | 47100 | 29135 |
| 655 | 20230719 | 090100 | 4923182550 | 47600 | 47250 | 48450 | 46900 | 32385 |
| 656 | 20230719 | 090000 | 3379839050 | 47000 | 47000 | 47350 | 46600 | 70211 |