37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 202500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 3 | 20230719 | 202400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230719 | 202300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230719 | 202200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230719 | 202100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230719 | 202000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230719 | 201900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230719 | 201800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230719 | 201700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230719 | 201600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230719 | 201500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230719 | 201400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230719 | 201300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230719 | 201200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230719 | 201100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230719 | 201000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230719 | 200900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230719 | 200800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230719 | 200700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230719 | 200600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230719 | 200500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230719 | 200400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230719 | 200300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230719 | 200200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230719 | 200100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230719 | 200000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230719 | 195900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230719 | 195800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230719 | 195700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230719 | 195600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230719 | 195500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 33 | 20230719 | 195400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230719 | 195300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230719 | 195200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230719 | 195100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230719 | 195000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230719 | 194900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230719 | 194800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230719 | 194700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230719 | 194600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230719 | 194500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230719 | 194400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230719 | 194300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230719 | 194200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230719 | 194100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230719 | 194000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230719 | 193900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230719 | 193800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230719 | 193700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230719 | 193600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230719 | 193500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230719 | 193400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230719 | 193300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230719 | 193200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230719 | 193100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230719 | 193000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230719 | 192900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230719 | 192800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230719 | 192700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230719 | 192600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230719 | 192500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 63 | 20230719 | 192400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230719 | 192300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230719 | 192200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230719 | 192100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230719 | 192000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230719 | 191900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230719 | 191800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230719 | 191700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230719 | 191600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230719 | 191500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230719 | 191400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230719 | 191300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230719 | 191200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230719 | 191100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230719 | 191000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230719 | 190900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230719 | 190800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230719 | 190700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230719 | 190600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230719 | 190500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230719 | 190400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230719 | 190300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230719 | 190200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230719 | 190100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230719 | 190000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230719 | 185900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230719 | 185800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230719 | 185700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230719 | 185600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230719 | 185500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 93 | 20230719 | 185400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230719 | 185300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230719 | 185200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230719 | 185100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230719 | 185000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230719 | 184900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230719 | 184800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230719 | 184700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230719 | 184600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230719 | 184500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230719 | 184400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230719 | 184300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230719 | 184200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230719 | 184100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230719 | 184000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230719 | 183900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230719 | 183800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230719 | 183700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230719 | 183600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230719 | 183500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230719 | 183400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230719 | 183300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230719 | 183200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230719 | 183100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230719 | 183000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230719 | 182900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230719 | 182800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230719 | 182700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230719 | 182600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230719 | 182500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 123 | 20230719 | 182400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230719 | 182300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230719 | 182200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230719 | 182100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230719 | 182000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230719 | 181900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230719 | 181800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230719 | 181700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230719 | 181600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230719 | 181500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230719 | 181400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230719 | 181300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230719 | 181200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230719 | 181100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230719 | 181000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230719 | 180900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230719 | 180800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230719 | 180700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230719 | 180600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230719 | 180500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230719 | 180400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230719 | 180300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230719 | 180200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230719 | 180100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230719 | 180000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230719 | 175900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230719 | 175800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230719 | 175700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230719 | 175600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230719 | 175500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 153 | 20230719 | 175400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230719 | 175300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230719 | 175200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230719 | 175100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230719 | 175000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230719 | 174900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230719 | 174800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230719 | 174700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230719 | 174600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230719 | 174500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230719 | 174400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230719 | 174300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230719 | 174200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230719 | 174100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230719 | 174000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230719 | 173900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230719 | 173800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230719 | 173700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230719 | 173600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230719 | 173500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230719 | 173400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230719 | 173300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230719 | 173200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230719 | 173100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230719 | 173000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230719 | 172900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230719 | 172800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230719 | 172700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230719 | 172600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230719 | 172500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 183 | 20230719 | 172400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230719 | 172300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230719 | 172200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230719 | 172100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230719 | 172000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230719 | 171900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230719 | 171800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230719 | 171700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230719 | 171600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230719 | 171500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230719 | 171400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230719 | 171300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230719 | 171200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230719 | 171100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230719 | 171000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230719 | 170900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230719 | 170800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230719 | 170700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230719 | 170600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230719 | 170500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230719 | 170400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230719 | 170300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230719 | 170200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230719 | 170100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230719 | 170000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230719 | 165900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230719 | 165800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230719 | 165700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230719 | 165600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230719 | 165500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 213 | 20230719 | 165400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230719 | 165300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230719 | 165200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230719 | 165100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230719 | 165000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230719 | 164900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230719 | 164800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230719 | 164700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230719 | 164600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230719 | 164500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230719 | 164400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230719 | 164300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230719 | 164200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230719 | 164100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230719 | 164000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230719 | 163900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230719 | 163800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230719 | 163700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230719 | 163600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20230719 | 163500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230719 | 163400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230719 | 163300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230719 | 163200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230719 | 163100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230719 | 163000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230719 | 162900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230719 | 162800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20230719 | 162700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20230719 | 162600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20230719 | 162500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 243 | 20230719 | 162400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20230719 | 162300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20230719 | 162200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20230719 | 162100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20230719 | 162000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20230719 | 161900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20230719 | 161800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20230719 | 161700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20230719 | 161600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20230719 | 161500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20230719 | 161400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20230719 | 161300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20230719 | 161200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20230719 | 161100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20230719 | 161000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20230719 | 160900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20230719 | 160800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20230719 | 160700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20230719 | 160600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20230719 | 160500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20230719 | 160400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20230719 | 160300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20230719 | 160200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20230719 | 160100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20230719 | 160000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20230719 | 155900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20230719 | 155800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20230719 | 155700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20230719 | 155600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20230719 | 155500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 273 | 20230719 | 155400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20230719 | 155300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20230719 | 155200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20230719 | 155100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20230719 | 155000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20230719 | 154900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20230719 | 154800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20230719 | 154700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20230719 | 154600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20230719 | 154500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20230719 | 154400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20230719 | 154300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20230719 | 154200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20230719 | 154100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20230719 | 154000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20230719 | 153900 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20230719 | 153800 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20230719 | 153700 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20230719 | 153600 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20230719 | 153500 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20230719 | 153400 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20230719 | 153300 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20230719 | 153200 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20230719 | 153100 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20230719 | 153000 | 20509733450 | 39200 | 39200 | 39200 | 39200 | 10075 |
| 298 | 20230719 | 152900 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 299 | 20230719 | 152800 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 300 | 20230719 | 152700 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 301 | 20230719 | 152600 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 302 | 20230719 | 152500 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 303 | 20230719 | 152400 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 304 | 20230719 | 152300 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 305 | 20230719 | 152200 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 306 | 20230719 | 152100 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 307 | 20230719 | 152000 | 20114793450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 308 | 20230719 | 151900 | 20114793450 | 39050 | 39000 | 39150 | 38950 | 3179 |
| 309 | 20230719 | 151800 | 19990619600 | 39050 | 38950 | 39050 | 38950 | 2028 |
| 310 | 20230719 | 151700 | 19911481250 | 39000 | 39000 | 39050 | 38950 | 1337 |
| 311 | 20230719 | 151600 | 19859356050 | 39000 | 39000 | 39000 | 38950 | 520 |
| 312 | 20230719 | 151500 | 19839094550 | 39000 | 38950 | 39000 | 38950 | 901 |
| 313 | 20230719 | 151400 | 19803986700 | 39000 | 38800 | 39000 | 38800 | 1384 |
| 314 | 20230719 | 151300 | 19750113850 | 38800 | 38700 | 38900 | 38700 | 1946 |
| 315 | 20230719 | 151200 | 19674677350 | 38750 | 38600 | 38750 | 38600 | 506 |
| 316 | 20230719 | 151100 | 19655096400 | 38400 | 38400 | 38600 | 38350 | 458 |
| 317 | 20230719 | 151000 | 19637467400 | 38400 | 38450 | 38500 | 38200 | 1105 |
| 318 | 20230719 | 150900 | 19595079750 | 38250 | 38450 | 38550 | 38250 | 746 |
| 319 | 20230719 | 150800 | 19566466900 | 38550 | 38600 | 38700 | 38400 | 365 |
| 320 | 20230719 | 150700 | 19552388200 | 38600 | 38700 | 38750 | 38400 | 420 |
| 321 | 20230719 | 150600 | 19536147450 | 38700 | 38700 | 38700 | 38550 | 957 |
| 322 | 20230719 | 150500 | 19499180350 | 38700 | 38750 | 38750 | 38700 | 292 |
| 323 | 20230719 | 150400 | 19487869350 | 38750 | 38750 | 38900 | 38700 | 909 |
| 324 | 20230719 | 150300 | 19452593300 | 38750 | 38750 | 38800 | 38700 | 806 |
| 325 | 20230719 | 150200 | 19421352700 | 38750 | 38550 | 38800 | 38550 | 368 |
| 326 | 20230719 | 150100 | 19407120550 | 38550 | 38500 | 38650 | 38500 | 246 |
| 327 | 20230719 | 150000 | 19397637350 | 38300 | 38600 | 38650 | 38250 | 661 |
| 328 | 20230719 | 145900 | 19372163450 | 38600 | 38600 | 38600 | 38450 | 1397 |
| 329 | 20230719 | 145800 | 19318373650 | 38600 | 38250 | 38600 | 38250 | 541 |
| 330 | 20230719 | 145700 | 19297519700 | 38200 | 38600 | 38650 | 38200 | 915 |
| 331 | 20230719 | 145600 | 19262311500 | 38650 | 38700 | 38800 | 38600 | 1180 |
| 332 | 20230719 | 145500 | 19216681800 | 38700 | 38750 | 38800 | 38600 | 363 |
| 333 | 20230719 | 145400 | 19202642950 | 38850 | 38650 | 38900 | 38650 | 188 |
| 334 | 20230719 | 145300 | 19195349550 | 38650 | 38900 | 38900 | 38650 | 352 |
| 335 | 20230719 | 145200 | 19181711900 | 38900 | 38750 | 38900 | 38750 | 377 |
| 336 | 20230719 | 145100 | 19167084300 | 38750 | 38650 | 38750 | 38650 | 438 |
| 337 | 20230719 | 145000 | 19150137700 | 38700 | 39000 | 39100 | 38700 | 977 |
| 338 | 20230719 | 144900 | 19112212900 | 38950 | 38900 | 39150 | 38900 | 539 |
| 339 | 20230719 | 144800 | 19091182800 | 38900 | 38900 | 39050 | 38850 | 356 |
| 340 | 20230719 | 144700 | 19077326850 | 38950 | 39100 | 39150 | 38850 | 974 |
| 341 | 20230719 | 144600 | 19039335600 | 39150 | 39200 | 39200 | 39100 | 874 |
| 342 | 20230719 | 144500 | 19005114750 | 39150 | 39100 | 39200 | 39100 | 1480 |
| 343 | 20230719 | 144400 | 18947155050 | 39150 | 39200 | 39200 | 39050 | 2783 |
| 344 | 20230719 | 144300 | 18838199750 | 39200 | 39100 | 39200 | 39100 | 1551 |
| 345 | 20230719 | 144200 | 18777465900 | 39150 | 39000 | 39150 | 39000 | 1015 |
| 346 | 20230719 | 144100 | 18737802700 | 39000 | 39000 | 39000 | 38900 | 748 |
| 347 | 20230719 | 144000 | 18708661950 | 38900 | 38900 | 39000 | 38900 | 558 |
| 348 | 20230719 | 143900 | 18686929900 | 39050 | 38850 | 39100 | 38800 | 4945 |
| 349 | 20230719 | 143800 | 18493989900 | 38800 | 38750 | 38950 | 38750 | 740 |
| 350 | 20230719 | 143700 | 18465248200 | 38800 | 38750 | 38800 | 38700 | 710 |
| 351 | 20230719 | 143600 | 18437710250 | 38750 | 38700 | 38800 | 38500 | 596 |
| 352 | 20230719 | 143500 | 18414624550 | 38750 | 38750 | 38750 | 38500 | 458 |
| 353 | 20230719 | 143400 | 18396914450 | 38700 | 38650 | 38750 | 38600 | 1781 |
| 354 | 20230719 | 143300 | 18327953300 | 38650 | 38550 | 38650 | 38400 | 1268 |
| 355 | 20230719 | 143200 | 18279023000 | 38450 | 38500 | 38500 | 38400 | 152 |
| 356 | 20230719 | 143100 | 18273179750 | 38500 | 38500 | 38500 | 38450 | 164 |
| 357 | 20230719 | 143000 | 18266867200 | 38450 | 38450 | 38500 | 38400 | 314 |
| 358 | 20230719 | 142900 | 18254791900 | 38450 | 38400 | 38450 | 38200 | 251 |
| 359 | 20230719 | 142800 | 18245182050 | 38450 | 38450 | 38450 | 38200 | 373 |
| 360 | 20230719 | 142700 | 18230867750 | 38300 | 38450 | 38450 | 38300 | 165 |
| 361 | 20230719 | 142600 | 18224531750 | 38300 | 38400 | 38450 | 38300 | 256 |
| 362 | 20230719 | 142500 | 18214695950 | 38400 | 38250 | 38400 | 38250 | 199 |
| 363 | 20230719 | 142400 | 18207068900 | 38350 | 38200 | 38350 | 38100 | 95 |
| 364 | 20230719 | 142300 | 18203440450 | 38200 | 38350 | 38350 | 38150 | 318 |
| 365 | 20230719 | 142200 | 18191265500 | 38350 | 38250 | 38350 | 38200 | 1679 |
| 366 | 20230719 | 142100 | 18126969100 | 38250 | 38350 | 38350 | 38250 | 707 |
| 367 | 20230719 | 142000 | 18099890850 | 38350 | 38400 | 38400 | 38350 | 282 |
| 368 | 20230719 | 141900 | 18089070800 | 38400 | 38350 | 38500 | 38350 | 767 |
| 369 | 20230719 | 141800 | 18059563350 | 38300 | 38400 | 38400 | 38300 | 94 |
| 370 | 20230719 | 141700 | 18055955650 | 38400 | 38450 | 38450 | 38250 | 245 |
| 371 | 20230719 | 141600 | 18046558450 | 38500 | 38350 | 38500 | 38300 | 139 |
| 372 | 20230719 | 141500 | 18041223150 | 38350 | 38650 | 38700 | 38300 | 1890 |
| 373 | 20230719 | 141400 | 17968443300 | 38600 | 38650 | 38750 | 38500 | 1332 |
| 374 | 20230719 | 141300 | 17916929100 | 38600 | 38500 | 38600 | 38450 | 1508 |
| 375 | 20230719 | 141200 | 17858844250 | 38500 | 38500 | 38500 | 38400 | 675 |
| 376 | 20230719 | 141100 | 17832899200 | 38400 | 38400 | 38500 | 38350 | 342 |
| 377 | 20230719 | 141000 | 17819756600 | 38450 | 38400 | 38450 | 38400 | 126 |
| 378 | 20230719 | 140900 | 17814912150 | 38350 | 38350 | 38450 | 38350 | 372 |
| 379 | 20230719 | 140800 | 17800620500 | 38350 | 38350 | 38400 | 38300 | 383 |
| 380 | 20230719 | 140700 | 17785925050 | 38400 | 38300 | 38400 | 38300 | 400 |
| 381 | 20230719 | 140600 | 17770575600 | 38300 | 38350 | 38350 | 38150 | 392 |
| 382 | 20230719 | 140500 | 17755605550 | 38350 | 38200 | 38400 | 38200 | 176 |
| 383 | 20230719 | 140400 | 17748865150 | 38400 | 38450 | 38450 | 38250 | 268 |
| 384 | 20230719 | 140300 | 17738587150 | 38300 | 38450 | 38500 | 38300 | 162 |
| 385 | 20230719 | 140200 | 17732361900 | 38500 | 38450 | 38500 | 38300 | 178 |
| 386 | 20230719 | 140100 | 17725530200 | 38450 | 38300 | 38450 | 38300 | 653 |
| 387 | 20230719 | 140000 | 17700478800 | 38250 | 38300 | 38350 | 38150 | 130 |
| 388 | 20230719 | 135900 | 17695503550 | 38350 | 38300 | 38400 | 38250 | 247 |
| 389 | 20230719 | 135800 | 17686045100 | 38300 | 38300 | 38350 | 38250 | 589 |
| 390 | 20230719 | 135700 | 17663476500 | 38250 | 38050 | 38250 | 38050 | 1072 |
| 391 | 20230719 | 135600 | 17622564000 | 38050 | 37900 | 38050 | 37650 | 144 |
| 392 | 20230719 | 135500 | 17617103400 | 37900 | 38000 | 38050 | 37650 | 252 |
| 393 | 20230719 | 135400 | 17607562350 | 38000 | 37900 | 38000 | 37900 | 115 |
| 394 | 20230719 | 135300 | 17603194950 | 37900 | 38000 | 38000 | 37900 | 227 |
| 395 | 20230719 | 135200 | 17594586150 | 37900 | 37700 | 37950 | 37700 | 122 |
| 396 | 20230719 | 135100 | 17589959800 | 37700 | 38000 | 38000 | 37650 | 146 |
| 397 | 20230719 | 135000 | 17584433650 | 38000 | 37950 | 38050 | 37950 | 298 |
| 398 | 20230719 | 134900 | 17573105100 | 38050 | 38250 | 38250 | 38050 | 130 |
| 399 | 20230719 | 134800 | 17568153750 | 38250 | 38150 | 38300 | 38050 | 505 |
| 400 | 20230719 | 134700 | 17548867700 | 38200 | 38150 | 38200 | 38050 | 419 |
| 401 | 20230719 | 134600 | 17532876350 | 38200 | 38050 | 38200 | 38000 | 1015 |
| 402 | 20230719 | 134500 | 17494195850 | 38050 | 37850 | 38050 | 37850 | 761 |
| 403 | 20230719 | 134400 | 17465314400 | 37800 | 37750 | 37800 | 37700 | 352 |
| 404 | 20230719 | 134300 | 17452020150 | 37750 | 37650 | 37800 | 37650 | 344 |
| 405 | 20230719 | 134200 | 17439046150 | 37650 | 37700 | 37800 | 37500 | 97 |
| 406 | 20230719 | 134100 | 17435393150 | 37700 | 37550 | 37850 | 37550 | 1313 |
| 407 | 20230719 | 134000 | 17385979100 | 37500 | 37550 | 37550 | 37500 | 33 |
| 408 | 20230719 | 133900 | 17384741300 | 37550 | 37550 | 37600 | 37450 | 466 |
| 409 | 20230719 | 133800 | 17367261750 | 37550 | 37600 | 37600 | 37550 | 51 |
| 410 | 20230719 | 133700 | 17365346150 | 37600 | 37650 | 37650 | 37550 | 104 |
| 411 | 20230719 | 133600 | 17361434500 | 37650 | 37750 | 37750 | 37650 | 83 |
| 412 | 20230719 | 133500 | 17358308800 | 37750 | 37500 | 37750 | 37450 | 184 |
| 413 | 20230719 | 133400 | 17351403500 | 37450 | 37450 | 37450 | 37400 | 141 |
| 414 | 20230719 | 133300 | 17346127250 | 37450 | 37500 | 37600 | 37400 | 408 |
| 415 | 20230719 | 133200 | 17330831550 | 37500 | 37450 | 37500 | 37300 | 1430 |
| 416 | 20230719 | 133100 | 17277381500 | 37450 | 37750 | 37800 | 37450 | 5113 |
| 417 | 20230719 | 133000 | 17085756250 | 37650 | 37800 | 37800 | 37600 | 297 |
| 418 | 20230719 | 132900 | 17074577200 | 37800 | 37800 | 37800 | 37650 | 102 |
| 419 | 20230719 | 132800 | 17070734200 | 37800 | 37850 | 37900 | 37700 | 414 |
| 420 | 20230719 | 132700 | 17055089900 | 37700 | 37850 | 37850 | 37700 | 8 |
| 421 | 20230719 | 132600 | 17054788000 | 38000 | 37650 | 38000 | 37600 | 103 |
| 422 | 20230719 | 132500 | 17050908350 | 37700 | 37900 | 37950 | 37700 | 417 |
| 423 | 20230719 | 132400 | 17035161100 | 37950 | 38000 | 38100 | 37950 | 644 |
| 424 | 20230719 | 132300 | 17010690000 | 38000 | 38200 | 38200 | 38000 | 389 |
| 425 | 20230719 | 132200 | 16995878650 | 38200 | 38350 | 38350 | 38200 | 298 |
| 426 | 20230719 | 132100 | 16984466050 | 38350 | 38200 | 38350 | 38200 | 345 |
| 427 | 20230719 | 132000 | 16971258450 | 38200 | 38400 | 38450 | 38200 | 484 |
| 428 | 20230719 | 131900 | 16952698750 | 38400 | 38600 | 38650 | 38400 | 123 |
| 429 | 20230719 | 131800 | 16947961900 | 38600 | 38450 | 38700 | 38450 | 2400 |
| 430 | 20230719 | 131700 | 16855361600 | 38500 | 38450 | 38500 | 38350 | 239 |
| 431 | 20230719 | 131600 | 16846181900 | 38450 | 38400 | 38500 | 38350 | 216 |
| 432 | 20230719 | 131500 | 16837887050 | 38500 | 38300 | 38500 | 38300 | 1539 |
| 433 | 20230719 | 131400 | 16778737800 | 38350 | 38500 | 38500 | 38350 | 469 |
| 434 | 20230719 | 131300 | 16760697950 | 38450 | 38350 | 38450 | 38350 | 795 |
| 435 | 20230719 | 131200 | 16730133700 | 38450 | 38450 | 38500 | 38400 | 83 |
| 436 | 20230719 | 131100 | 16726943350 | 38300 | 38450 | 38450 | 38300 | 289 |
| 437 | 20230719 | 131000 | 16715849800 | 38450 | 38100 | 38500 | 38100 | 1368 |
| 438 | 20230719 | 130900 | 16663428400 | 38050 | 38000 | 38050 | 37950 | 144 |
| 439 | 20230719 | 130800 | 16657961050 | 38000 | 38000 | 38000 | 38000 | 89 |
| 440 | 20230719 | 130700 | 16654579050 | 38100 | 38000 | 38100 | 38000 | 28 |
| 441 | 20230719 | 130600 | 16653514250 | 37950 | 37850 | 37950 | 37850 | 212 |
| 442 | 20230719 | 130500 | 16645469950 | 37900 | 37900 | 37900 | 37900 | 171 |
| 443 | 20230719 | 130400 | 16638989050 | 37900 | 37950 | 37950 | 37900 | 145 |
| 444 | 20230719 | 130300 | 16633493050 | 37950 | 37950 | 37950 | 37900 | 161 |
| 445 | 20230719 | 130200 | 16627384000 | 37950 | 37900 | 38100 | 37900 | 144 |
| 446 | 20230719 | 130100 | 16621923250 | 37950 | 37950 | 37950 | 37950 | 368 |
| 447 | 20230719 | 130000 | 16607957650 | 37950 | 38200 | 38200 | 37950 | 2 |
| 448 | 20230719 | 125900 | 16607881500 | 37900 | 38050 | 38200 | 37800 | 734 |
| 449 | 20230719 | 125800 | 16579897500 | 38100 | 38100 | 38100 | 37800 | 88 |
| 450 | 20230719 | 125700 | 16576550500 | 37750 | 37750 | 37750 | 37700 | 127 |
| 451 | 20230719 | 125600 | 16571761250 | 37700 | 37750 | 37800 | 37700 | 349 |
| 452 | 20230719 | 125500 | 16558585000 | 37750 | 38200 | 38250 | 37750 | 428 |
| 453 | 20230719 | 125400 | 16542305800 | 38200 | 38150 | 38200 | 38150 | 436 |
| 454 | 20230719 | 125300 | 16525665850 | 38200 | 38250 | 38250 | 38200 | 73 |
| 455 | 20230719 | 125200 | 16522877150 | 38200 | 38500 | 38500 | 38200 | 88 |
| 456 | 20230719 | 125100 | 16519494700 | 38500 | 38450 | 38500 | 38400 | 489 |
| 457 | 20230719 | 125000 | 16500711400 | 38450 | 38500 | 38500 | 38400 | 441 |
| 458 | 20230719 | 124900 | 16483743650 | 38450 | 38150 | 38450 | 38150 | 881 |
| 459 | 20230719 | 124800 | 16449965950 | 38200 | 38250 | 38250 | 38150 | 27 |
| 460 | 20230719 | 124700 | 16448934550 | 38200 | 38250 | 38250 | 37900 | 300 |
| 461 | 20230719 | 124600 | 16437503800 | 38250 | 38200 | 38250 | 38100 | 1191 |
| 462 | 20230719 | 124500 | 16392121200 | 38100 | 38100 | 38200 | 38050 | 640 |
| 463 | 20230719 | 124400 | 16367725800 | 38100 | 38100 | 38150 | 37850 | 242 |
| 464 | 20230719 | 124300 | 16358525150 | 38100 | 38100 | 38100 | 38100 | 2 |
| 465 | 20230719 | 124200 | 16358448950 | 38100 | 38050 | 38100 | 37900 | 170 |
| 466 | 20230719 | 124100 | 16351992400 | 38050 | 38200 | 38200 | 38050 | 432 |
| 467 | 20230719 | 124000 | 16335523550 | 38300 | 38250 | 38500 | 38200 | 258 |
| 468 | 20230719 | 123900 | 16325639000 | 38200 | 38150 | 38300 | 38150 | 310 |
| 469 | 20230719 | 123800 | 16313805650 | 38150 | 38250 | 38300 | 38150 | 384 |
| 470 | 20230719 | 123700 | 16299128150 | 38200 | 38200 | 38200 | 38200 | 31 |
| 471 | 20230719 | 123600 | 16297943950 | 38000 | 37700 | 38000 | 37700 | 683 |
| 472 | 20230719 | 123500 | 16272062150 | 37700 | 37850 | 37900 | 37700 | 1014 |
| 473 | 20230719 | 123400 | 16233777650 | 37850 | 37900 | 37900 | 37600 | 920 |
| 474 | 20230719 | 123300 | 16199143150 | 37850 | 37950 | 37950 | 37850 | 268 |
| 475 | 20230719 | 123200 | 16188973850 | 37950 | 37750 | 37950 | 37600 | 920 |
| 476 | 20230719 | 123100 | 16154230150 | 37750 | 37700 | 37750 | 37500 | 173 |
| 477 | 20230719 | 123000 | 16147718200 | 37700 | 37500 | 37700 | 37500 | 1078 |
| 478 | 20230719 | 122900 | 16107241300 | 37500 | 37600 | 37700 | 37500 | 546 |
| 479 | 20230719 | 122800 | 16086716050 | 37750 | 37900 | 37900 | 37750 | 273 |
| 480 | 20230719 | 122700 | 16076401950 | 37950 | 37950 | 38000 | 37900 | 2825 |
| 481 | 20230719 | 122600 | 15969294100 | 37950 | 38150 | 38400 | 37950 | 2142 |
| 482 | 20230719 | 122500 | 15887732850 | 38150 | 38150 | 38150 | 38100 | 2456 |
| 483 | 20230719 | 122400 | 15794067950 | 38150 | 38200 | 38200 | 38150 | 1601 |
| 484 | 20230719 | 122300 | 15732989100 | 38150 | 38550 | 38550 | 38150 | 1720 |
| 485 | 20230719 | 122200 | 15667239350 | 38350 | 38400 | 38500 | 38350 | 503 |
| 486 | 20230719 | 122100 | 15647893950 | 38400 | 38500 | 38500 | 38400 | 359 |
| 487 | 20230719 | 122000 | 15634085650 | 38500 | 38600 | 38650 | 38450 | 216 |
| 488 | 20230719 | 121900 | 15625766950 | 38500 | 38700 | 38700 | 38300 | 3773 |
| 489 | 20230719 | 121800 | 15480516650 | 38700 | 38700 | 38800 | 38500 | 572 |
| 490 | 20230719 | 121700 | 15458426950 | 38650 | 38800 | 38800 | 38650 | 626 |
| 491 | 20230719 | 121600 | 15434168250 | 38800 | 38750 | 39000 | 38750 | 2258 |
| 492 | 20230719 | 121500 | 15346163800 | 38750 | 38650 | 38900 | 38650 | 332 |
| 493 | 20230719 | 121400 | 15333312050 | 38650 | 39050 | 39050 | 38650 | 1160 |
| 494 | 20230719 | 121300 | 15288174600 | 39050 | 38950 | 39100 | 38950 | 945 |
| 495 | 20230719 | 121200 | 15251280650 | 39000 | 38900 | 39100 | 38900 | 463 |
| 496 | 20230719 | 121100 | 15233214750 | 38900 | 38750 | 39100 | 38750 | 839 |
| 497 | 20230719 | 121000 | 15200530250 | 38750 | 39200 | 39300 | 38700 | 2720 |
| 498 | 20230719 | 120900 | 15094223300 | 39200 | 38950 | 39300 | 38700 | 7150 |
| 499 | 20230719 | 120800 | 14814555300 | 38950 | 38250 | 39000 | 38250 | 8307 |
| 500 | 20230719 | 120700 | 14491485800 | 38250 | 38100 | 38550 | 38100 | 1895 |
| 501 | 20230719 | 120600 | 14418591750 | 38300 | 38250 | 38350 | 38100 | 482 |
| 502 | 20230719 | 120500 | 14400177600 | 38250 | 38300 | 38300 | 38150 | 1065 |
| 503 | 20230719 | 120400 | 14359416600 | 38300 | 38000 | 38550 | 38000 | 5160 |
| 504 | 20230719 | 120300 | 14161916150 | 37900 | 37600 | 38000 | 37600 | 672 |
| 505 | 20230719 | 120200 | 14136522950 | 37600 | 37700 | 37700 | 37600 | 121 |
| 506 | 20230719 | 120100 | 14131966350 | 37650 | 37800 | 37800 | 37650 | 112 |
| 507 | 20230719 | 120000 | 14127746300 | 37800 | 37400 | 38000 | 37350 | 3120 |
| 508 | 20230719 | 115900 | 14009787250 | 37500 | 37350 | 37550 | 37300 | 440 |
| 509 | 20230719 | 115800 | 13993304150 | 37300 | 37400 | 37500 | 37300 | 564 |
| 510 | 20230719 | 115700 | 13972218550 | 37400 | 37500 | 37500 | 37400 | 269 |
| 511 | 20230719 | 115600 | 13962138350 | 37500 | 37200 | 37500 | 37200 | 528 |
| 512 | 20230719 | 115500 | 13942347600 | 37200 | 37350 | 37400 | 37200 | 296 |
| 513 | 20230719 | 115400 | 13931307450 | 37350 | 37400 | 37400 | 37350 | 395 |
| 514 | 20230719 | 115300 | 13916535250 | 37350 | 37400 | 37500 | 37350 | 568 |
| 515 | 20230719 | 115200 | 13895289350 | 37400 | 37300 | 37400 | 37150 | 655 |
| 516 | 20230719 | 115100 | 13870868950 | 37100 | 37300 | 37350 | 37100 | 1701 |
| 517 | 20230719 | 115000 | 13807618850 | 37300 | 37400 | 37400 | 37300 | 520 |
| 518 | 20230719 | 114900 | 13788179350 | 37400 | 37400 | 37650 | 37400 | 231 |
| 519 | 20230719 | 114800 | 13779513000 | 37400 | 37400 | 37700 | 37250 | 854 |
| 520 | 20230719 | 114700 | 13747602300 | 37400 | 37500 | 37700 | 37400 | 424 |
| 521 | 20230719 | 114600 | 13731711600 | 37500 | 37550 | 37700 | 37500 | 53 |
| 522 | 20230719 | 114500 | 13729721850 | 37500 | 37400 | 37750 | 37400 | 305 |
| 523 | 20230719 | 114400 | 13718272450 | 37400 | 37600 | 37600 | 37400 | 460 |
| 524 | 20230719 | 114300 | 13701041800 | 37600 | 37650 | 37800 | 37600 | 181 |
| 525 | 20230719 | 114200 | 13694230100 | 37700 | 37750 | 37850 | 37600 | 1285 |
| 526 | 20230719 | 114100 | 13645705100 | 37700 | 37300 | 37700 | 37200 | 2334 |
| 527 | 20230719 | 114000 | 13558492050 | 37300 | 37300 | 37400 | 37300 | 1107 |
| 528 | 20230719 | 113900 | 13517200050 | 37300 | 37350 | 37450 | 37300 | 253 |
| 529 | 20230719 | 113800 | 13507750450 | 37450 | 37400 | 37600 | 37350 | 815 |
| 530 | 20230719 | 113700 | 13477255450 | 37400 | 37350 | 37500 | 37350 | 997 |
| 531 | 20230719 | 113600 | 13440014400 | 37350 | 37600 | 37600 | 37350 | 244 |
| 532 | 20230719 | 113500 | 13430881750 | 37700 | 37800 | 37850 | 37400 | 860 |
| 533 | 20230719 | 113400 | 13398610950 | 37800 | 37550 | 37900 | 37400 | 1827 |
| 534 | 20230719 | 113300 | 13329712050 | 37750 | 37850 | 37850 | 37750 | 1638 |
| 535 | 20230719 | 113200 | 13267828100 | 37800 | 37800 | 37850 | 37750 | 344 |
| 536 | 20230719 | 113100 | 13254820450 | 37750 | 37950 | 37950 | 37500 | 1509 |
| 537 | 20230719 | 113000 | 13198000700 | 37900 | 38300 | 38300 | 37900 | 1670 |
| 538 | 20230719 | 112900 | 13134413350 | 38100 | 38050 | 38300 | 38000 | 721 |
| 539 | 20230719 | 112800 | 13106908600 | 38050 | 38050 | 38050 | 37900 | 620 |
| 540 | 20230719 | 112700 | 13083349600 | 38050 | 37700 | 38050 | 37700 | 1296 |
| 541 | 20230719 | 112600 | 13034145750 | 37550 | 37650 | 37800 | 37550 | 432 |
| 542 | 20230719 | 112500 | 13017899300 | 37600 | 37700 | 37800 | 37600 | 603 |
| 543 | 20230719 | 112400 | 12995179450 | 37650 | 37850 | 37950 | 37650 | 252 |
| 544 | 20230719 | 112300 | 12985676550 | 37850 | 37700 | 37850 | 37600 | 432 |
| 545 | 20230719 | 112200 | 12969378550 | 37650 | 37800 | 38050 | 37600 | 331 |
| 546 | 20230719 | 112100 | 12956897050 | 37800 | 38100 | 38100 | 37800 | 200 |
| 547 | 20230719 | 112000 | 12949330750 | 37800 | 37950 | 37950 | 37800 | 449 |
| 548 | 20230719 | 111900 | 12932324250 | 38100 | 38000 | 38100 | 37800 | 1005 |
| 549 | 20230719 | 111800 | 12894199150 | 38000 | 38050 | 38050 | 38000 | 530 |
| 550 | 20230719 | 111700 | 12874052150 | 38000 | 37950 | 38000 | 37900 | 781 |
| 551 | 20230719 | 111600 | 12844426100 | 37950 | 38100 | 38100 | 37950 | 333 |
| 552 | 20230719 | 111500 | 12831748000 | 38050 | 38050 | 38250 | 37900 | 581 |
| 553 | 20230719 | 111400 | 12809672750 | 38050 | 38450 | 38500 | 38000 | 653 |
| 554 | 20230719 | 111300 | 12784767000 | 38400 | 38400 | 38450 | 38300 | 2382 |
| 555 | 20230719 | 111200 | 12693398350 | 38450 | 38250 | 38500 | 38050 | 1938 |
| 556 | 20230719 | 111100 | 12619102200 | 38250 | 38200 | 38250 | 37900 | 3918 |
| 557 | 20230719 | 111000 | 12470022500 | 38200 | 38100 | 38400 | 38000 | 2722 |
| 558 | 20230719 | 110900 | 12366128500 | 38150 | 37700 | 38150 | 37700 | 2132 |
| 559 | 20230719 | 110800 | 12284993150 | 37800 | 37650 | 37850 | 37350 | 1177 |
| 560 | 20230719 | 110700 | 12240777250 | 37700 | 37750 | 37750 | 37100 | 2774 |
| 561 | 20230719 | 110600 | 12136983800 | 37750 | 37650 | 38300 | 37000 | 7433 |
| 562 | 20230719 | 110500 | 11857355300 | 37300 | 39250 | 39400 | 37050 | 19186 |
| 563 | 20230719 | 110400 | 11114567700 | 39250 | 38650 | 39250 | 38600 | 18381 |
| 564 | 20230719 | 110300 | 10400565700 | 38600 | 38450 | 38650 | 38350 | 2709 |
| 565 | 20230719 | 110200 | 10296218250 | 38450 | 38200 | 38450 | 38200 | 2149 |
| 566 | 20230719 | 110100 | 10213908500 | 38200 | 38200 | 38200 | 38150 | 294 |
| 567 | 20230719 | 110000 | 10202682100 | 38200 | 38300 | 38300 | 38100 | 680 |
| 568 | 20230719 | 105900 | 10176705350 | 38100 | 38300 | 38400 | 38050 | 757 |
| 569 | 20230719 | 105800 | 10147789050 | 38400 | 38450 | 38500 | 38250 | 3217 |
| 570 | 20230719 | 105700 | 10024054650 | 38450 | 38150 | 38450 | 38100 | 1749 |
| 571 | 20230719 | 105600 | 9957042200 | 38150 | 38250 | 38250 | 37900 | 1036 |
| 572 | 20230719 | 105500 | 9917480450 | 38300 | 37900 | 38300 | 37850 | 1414 |
| 573 | 20230719 | 105400 | 9863533250 | 37800 | 38050 | 38250 | 37800 | 548 |
| 574 | 20230719 | 105300 | 9842695750 | 38050 | 38350 | 38400 | 38050 | 1061 |
| 575 | 20230719 | 105200 | 9802092000 | 38300 | 38350 | 38450 | 38150 | 1282 |
| 576 | 20230719 | 105100 | 9752919500 | 38350 | 38200 | 38400 | 38200 | 2929 |
| 577 | 20230719 | 105000 | 9640766200 | 38050 | 37800 | 38300 | 37800 | 5489 |
| 578 | 20230719 | 104900 | 9431392600 | 37750 | 37400 | 37750 | 37350 | 2721 |
| 579 | 20230719 | 104800 | 9329038800 | 37400 | 37700 | 37700 | 37400 | 580 |
| 580 | 20230719 | 104700 | 9307303950 | 37700 | 37400 | 37700 | 37200 | 1112 |
| 581 | 20230719 | 104600 | 9265609650 | 37650 | 37500 | 37650 | 37400 | 2455 |
| 582 | 20230719 | 104500 | 9173379550 | 37500 | 37250 | 37500 | 37050 | 1061 |
| 583 | 20230719 | 104400 | 9133932200 | 37300 | 37950 | 38000 | 37250 | 2551 |
| 584 | 20230719 | 104300 | 9037897100 | 37950 | 37700 | 38000 | 37700 | 1557 |
| 585 | 20230719 | 104200 | 8978861600 | 37850 | 37600 | 37850 | 37600 | 1204 |
| 586 | 20230719 | 104100 | 8933418450 | 37600 | 37550 | 37800 | 37450 | 2010 |
| 587 | 20230719 | 104000 | 8857861650 | 37550 | 37500 | 37650 | 37400 | 1531 |
| 588 | 20230719 | 103900 | 8800448200 | 37500 | 37550 | 37700 | 37500 | 2194 |
| 589 | 20230719 | 103800 | 8718039650 | 37500 | 37700 | 37750 | 37500 | 1379 |
| 590 | 20230719 | 103700 | 8666291600 | 37650 | 37850 | 37950 | 37650 | 2688 |
| 591 | 20230719 | 103600 | 8564571500 | 37850 | 38300 | 38300 | 37850 | 2627 |
| 592 | 20230719 | 103500 | 8464710050 | 38300 | 38050 | 38350 | 38000 | 4591 |
| 593 | 20230719 | 103400 | 8289435600 | 38050 | 38350 | 38500 | 38000 | 7701 |
| 594 | 20230719 | 103300 | 7994294350 | 38250 | 37450 | 38450 | 37400 | 18077 |
| 595 | 20230719 | 103200 | 7308896600 | 37400 | 37500 | 37500 | 37300 | 1445 |
| 596 | 20230719 | 103100 | 7254891500 | 37500 | 37350 | 37550 | 37300 | 2571 |
| 597 | 20230719 | 103000 | 7158534750 | 37300 | 37450 | 37550 | 37300 | 2549 |
| 598 | 20230719 | 102900 | 7062992650 | 37500 | 37250 | 37500 | 37200 | 3738 |
| 599 | 20230719 | 102800 | 6923384900 | 37450 | 37050 | 37450 | 36750 | 4368 |
| 600 | 20230719 | 102700 | 6761066000 | 37150 | 37200 | 37600 | 37000 | 9085 |
| 601 | 20230719 | 102600 | 6422247800 | 37250 | 36700 | 37250 | 36700 | 8954 |
| 602 | 20230719 | 102500 | 6090855750 | 36850 | 36500 | 36850 | 36450 | 1472 |
| 603 | 20230719 | 102400 | 6037026350 | 36500 | 36550 | 36550 | 36450 | 653 |
| 604 | 20230719 | 102300 | 6013201050 | 36650 | 36350 | 37000 | 36350 | 3106 |
| 605 | 20230719 | 102200 | 5899058250 | 36350 | 36700 | 36700 | 36250 | 1206 |
| 606 | 20230719 | 102100 | 5855134000 | 36700 | 36950 | 37000 | 36500 | 23286 |
| 607 | 20230719 | 102000 | 4996057000 | 36950 | 36950 | 36950 | 36950 | 0 |
| 608 | 20230719 | 101900 | 4996057000 | 36950 | 36950 | 36950 | 36950 | 0 |
| 609 | 20230719 | 101800 | 4996057000 | 36950 | 36400 | 36950 | 36300 | 13788 |
| 610 | 20230719 | 101700 | 4489523250 | 36350 | 36450 | 36600 | 36250 | 2439 |
| 611 | 20230719 | 101600 | 4400568550 | 36450 | 36200 | 36450 | 36150 | 6291 |
| 612 | 20230719 | 101500 | 4172003200 | 36250 | 35900 | 36300 | 35850 | 7675 |
| 613 | 20230719 | 101400 | 3894898700 | 35850 | 36000 | 36000 | 35850 | 3876 |
| 614 | 20230719 | 101300 | 3755424850 | 36000 | 35650 | 36000 | 35450 | 4450 |
| 615 | 20230719 | 101200 | 3596156900 | 35400 | 36050 | 36200 | 35400 | 6017 |
| 616 | 20230719 | 101100 | 3379770950 | 36050 | 35600 | 36100 | 35450 | 11194 |
| 617 | 20230719 | 101000 | 2979371600 | 35600 | 35300 | 35700 | 35200 | 7004 |
| 618 | 20230719 | 100900 | 2731005650 | 35300 | 35150 | 35450 | 35150 | 4600 |
| 619 | 20230719 | 100800 | 2568558200 | 35150 | 35100 | 35300 | 35000 | 3000 |
| 620 | 20230719 | 100700 | 2462869500 | 35200 | 34900 | 35200 | 34650 | 8414 |
| 621 | 20230719 | 100600 | 2168585400 | 34900 | 34700 | 34900 | 34700 | 2300 |
| 622 | 20230719 | 100500 | 2088529600 | 34700 | 34450 | 34800 | 34450 | 4871 |
| 623 | 20230719 | 100400 | 1919638850 | 34400 | 34400 | 34400 | 34400 | 52 |
| 624 | 20230719 | 100300 | 1917850050 | 34400 | 34250 | 34400 | 34250 | 1162 |
| 625 | 20230719 | 100200 | 1877978650 | 34250 | 34150 | 34250 | 34150 | 617 |
| 626 | 20230719 | 100100 | 1856872000 | 34100 | 34000 | 34100 | 34000 | 176 |
| 627 | 20230719 | 100000 | 1850874200 | 33900 | 33900 | 34000 | 33850 | 720 |
| 628 | 20230719 | 095900 | 1826417350 | 33850 | 33700 | 33850 | 33700 | 168 |
| 629 | 20230719 | 095800 | 1820738250 | 33700 | 33600 | 33700 | 33600 | 69 |
| 630 | 20230719 | 095700 | 1818418950 | 33600 | 33650 | 33700 | 33600 | 101 |
| 631 | 20230719 | 095600 | 1815024750 | 33700 | 33700 | 33700 | 33700 | 94 |
| 632 | 20230719 | 095500 | 1811856950 | 33700 | 33650 | 33700 | 33600 | 56 |
| 633 | 20230719 | 095400 | 1809972650 | 33700 | 33750 | 33750 | 33700 | 305 |
| 634 | 20230719 | 095300 | 1799692850 | 33750 | 33700 | 33800 | 33700 | 149 |
| 635 | 20230719 | 095200 | 1794670000 | 33750 | 33650 | 33850 | 33650 | 2812 |
| 636 | 20230719 | 095100 | 1699754800 | 33600 | 33550 | 33600 | 33450 | 543 |
| 637 | 20230719 | 095000 | 1681511650 | 33600 | 33450 | 33600 | 33450 | 698 |
| 638 | 20230719 | 094900 | 1658119150 | 33450 | 33450 | 33500 | 33450 | 128 |
| 639 | 20230719 | 094800 | 1653836450 | 33450 | 33350 | 33700 | 33350 | 1079 |
| 640 | 20230719 | 094700 | 1617517300 | 33350 | 33400 | 33450 | 33350 | 663 |
| 641 | 20230719 | 094600 | 1595399900 | 33450 | 33550 | 33550 | 33450 | 1714 |
| 642 | 20230719 | 094500 | 1537978650 | 33600 | 33700 | 34000 | 33600 | 2234 |
| 643 | 20230719 | 094400 | 1462726850 | 33700 | 33750 | 33750 | 33600 | 3565 |
| 644 | 20230719 | 094300 | 1342614500 | 33750 | 33750 | 33750 | 33750 | 57 |
| 645 | 20230719 | 094200 | 1340690750 | 33750 | 33750 | 33750 | 33750 | 116 |
| 646 | 20230719 | 094100 | 1336775750 | 33750 | 33850 | 33900 | 33750 | 189 |
| 647 | 20230719 | 094000 | 1330392400 | 33900 | 33800 | 33900 | 33750 | 60 |
| 648 | 20230719 | 093900 | 1328361650 | 33800 | 33900 | 33900 | 33800 | 879 |
| 649 | 20230719 | 093800 | 1298573200 | 33900 | 33900 | 33900 | 33900 | 94 |
| 650 | 20230719 | 093700 | 1295386600 | 33900 | 33800 | 33950 | 33800 | 226 |
| 651 | 20230719 | 093600 | 1287731000 | 33800 | 33850 | 33850 | 33800 | 318 |
| 652 | 20230719 | 093500 | 1276981450 | 33850 | 33900 | 33900 | 33850 | 383 |
| 653 | 20230719 | 093400 | 1264011150 | 33950 | 33900 | 33950 | 33900 | 188 |
| 654 | 20230719 | 093300 | 1257637400 | 33900 | 33900 | 34000 | 33900 | 506 |
| 655 | 20230719 | 093200 | 1240443250 | 33950 | 33900 | 33950 | 33900 | 161 |
| 656 | 20230719 | 093100 | 1234983350 | 33900 | 33800 | 33900 | 33800 | 323 |
| 657 | 20230719 | 093000 | 1224057200 | 33800 | 33800 | 33850 | 33800 | 19 |
| 658 | 20230719 | 092900 | 1223414650 | 33800 | 33800 | 33800 | 33800 | 201 |
| 659 | 20230719 | 092800 | 1216620850 | 33800 | 33950 | 34000 | 33800 | 4699 |
| 660 | 20230719 | 092700 | 1056916750 | 34000 | 33850 | 34000 | 33800 | 1185 |
| 661 | 20230719 | 092600 | 1016707850 | 33800 | 33850 | 33950 | 33800 | 123 |
| 662 | 20230719 | 092500 | 1012547250 | 33850 | 33800 | 33850 | 33800 | 170 |
| 663 | 20230719 | 092400 | 1006795000 | 33800 | 33800 | 33800 | 33750 | 539 |
| 664 | 20230719 | 092300 | 988579600 | 33800 | 33950 | 33950 | 33800 | 303 |
| 665 | 20230719 | 092200 | 978329100 | 34000 | 33800 | 34100 | 33800 | 358 |
| 666 | 20230719 | 092100 | 966163800 | 33850 | 33850 | 33850 | 33850 | 881 |
| 667 | 20230719 | 092000 | 936341950 | 33900 | 34000 | 34000 | 33850 | 2364 |
| 668 | 20230719 | 091900 | 856148850 | 34000 | 34100 | 34150 | 34000 | 905 |
| 669 | 20230719 | 091800 | 825341550 | 34100 | 34100 | 34200 | 34100 | 75 |
| 670 | 20230719 | 091700 | 822783100 | 34200 | 34350 | 34350 | 34200 | 960 |
| 671 | 20230719 | 091600 | 789857550 | 34350 | 34300 | 34350 | 34300 | 509 |
| 672 | 20230719 | 091500 | 772388250 | 34300 | 34150 | 34300 | 34100 | 1471 |
| 673 | 20230719 | 091400 | 722012950 | 34100 | 34200 | 34200 | 34100 | 405 |
| 674 | 20230719 | 091300 | 708179650 | 34200 | 34300 | 34300 | 34200 | 202 |
| 675 | 20230719 | 091200 | 701254500 | 34300 | 34000 | 34300 | 34000 | 1114 |
| 676 | 20230719 | 091100 | 663164500 | 34000 | 33900 | 34000 | 33900 | 347 |
| 677 | 20230719 | 091000 | 651377050 | 34000 | 34050 | 34050 | 33900 | 2237 |
| 678 | 20230719 | 090900 | 575380700 | 34050 | 34150 | 34250 | 33950 | 1861 |
| 679 | 20230719 | 090800 | 512067300 | 34200 | 34450 | 34450 | 34200 | 669 |
| 680 | 20230719 | 090700 | 489099700 | 34400 | 34500 | 34550 | 34400 | 756 |
| 681 | 20230719 | 090600 | 463057100 | 34500 | 34500 | 34850 | 34500 | 1160 |
| 682 | 20230719 | 090500 | 422810850 | 34500 | 34650 | 34750 | 34450 | 2296 |
| 683 | 20230719 | 090400 | 343288850 | 34700 | 34750 | 34750 | 34600 | 741 |
| 684 | 20230719 | 090300 | 317587150 | 34750 | 34350 | 34800 | 34350 | 4419 |
| 685 | 20230719 | 090200 | 164782500 | 34350 | 33900 | 34500 | 33900 | 3632 |
| 686 | 20230719 | 090100 | 40251550 | 33900 | 33750 | 33900 | 33750 | 169 |
| 687 | 20230719 | 090000 | 34527050 | 33650 | 33600 | 33700 | 33600 | 1027 |