39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 204300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 3 | 20230719 | 204200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230719 | 204100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230719 | 204000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230719 | 203900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230719 | 203800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230719 | 203700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230719 | 203600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230719 | 203500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230719 | 203400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230719 | 203300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230719 | 203200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230719 | 203100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230719 | 203000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230719 | 202900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230719 | 202800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230719 | 202700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230719 | 202600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230719 | 202500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230719 | 202400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230719 | 202300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230719 | 202200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230719 | 202100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230719 | 202000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230719 | 201900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230719 | 201800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230719 | 201700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230719 | 201600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230719 | 201500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230719 | 201400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230719 | 201300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 33 | 20230719 | 201200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230719 | 201100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230719 | 201000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230719 | 200900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230719 | 200800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230719 | 200700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230719 | 200600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230719 | 200500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230719 | 200400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230719 | 200300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230719 | 200200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230719 | 200100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230719 | 200000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230719 | 195900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230719 | 195800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230719 | 195700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230719 | 195600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230719 | 195500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230719 | 195400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230719 | 195300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230719 | 195200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230719 | 195100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230719 | 195000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230719 | 194900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230719 | 194800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230719 | 194700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230719 | 194600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230719 | 194500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230719 | 194400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230719 | 194300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 63 | 20230719 | 194200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230719 | 194100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230719 | 194000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230719 | 193900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230719 | 193800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230719 | 193700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230719 | 193600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230719 | 193500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230719 | 193400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230719 | 193300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230719 | 193200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230719 | 193100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230719 | 193000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230719 | 192900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230719 | 192800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230719 | 192700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230719 | 192600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230719 | 192500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230719 | 192400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230719 | 192300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230719 | 192200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230719 | 192100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230719 | 192000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230719 | 191900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230719 | 191800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230719 | 191700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230719 | 191600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230719 | 191500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230719 | 191400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230719 | 191300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 93 | 20230719 | 191200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230719 | 191100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230719 | 191000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230719 | 190900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230719 | 190800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230719 | 190700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230719 | 190600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230719 | 190500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230719 | 190400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230719 | 190300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230719 | 190200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230719 | 190100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230719 | 190000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230719 | 185900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230719 | 185800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230719 | 185700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230719 | 185600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230719 | 185500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230719 | 185400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230719 | 185300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230719 | 185200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230719 | 185100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230719 | 185000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230719 | 184900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230719 | 184800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230719 | 184700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230719 | 184600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230719 | 184500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230719 | 184400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230719 | 184300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 123 | 20230719 | 184200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230719 | 184100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230719 | 184000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230719 | 183900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230719 | 183800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230719 | 183700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230719 | 183600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230719 | 183500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230719 | 183400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230719 | 183300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230719 | 183200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230719 | 183100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230719 | 183000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230719 | 182900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230719 | 182800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230719 | 182700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230719 | 182600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230719 | 182500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230719 | 182400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230719 | 182300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230719 | 182200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230719 | 182100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230719 | 182000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230719 | 181900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230719 | 181800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230719 | 181700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230719 | 181600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230719 | 181500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230719 | 181400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230719 | 181300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 153 | 20230719 | 181200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230719 | 181100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230719 | 181000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230719 | 180900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230719 | 180800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230719 | 180700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230719 | 180600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230719 | 180500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230719 | 180400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230719 | 180300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230719 | 180200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230719 | 180100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230719 | 180000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230719 | 175900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230719 | 175800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230719 | 175700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230719 | 175600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230719 | 175500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230719 | 175400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230719 | 175300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230719 | 175200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230719 | 175100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230719 | 175000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230719 | 174900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230719 | 174800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230719 | 174700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230719 | 174600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230719 | 174500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230719 | 174400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230719 | 174300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 183 | 20230719 | 174200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230719 | 174100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230719 | 174000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230719 | 173900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230719 | 173800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230719 | 173700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230719 | 173600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230719 | 173500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230719 | 173400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230719 | 173300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230719 | 173200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230719 | 173100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230719 | 173000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230719 | 172900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230719 | 172800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230719 | 172700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230719 | 172600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230719 | 172500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230719 | 172400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230719 | 172300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230719 | 172200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230719 | 172100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230719 | 172000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230719 | 171900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230719 | 171800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230719 | 171700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230719 | 171600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230719 | 171500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230719 | 171400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230719 | 171300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 213 | 20230719 | 171200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230719 | 171100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230719 | 171000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230719 | 170900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230719 | 170800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230719 | 170700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230719 | 170600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230719 | 170500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230719 | 170400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230719 | 170300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230719 | 170200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230719 | 170100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230719 | 170000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230719 | 165900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230719 | 165800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230719 | 165700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230719 | 165600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230719 | 165500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230719 | 165400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230719 | 165300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230719 | 165200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230719 | 165100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230719 | 165000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230719 | 164900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230719 | 164800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230719 | 164700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230719 | 164600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230719 | 164500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230719 | 164400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230719 | 164300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 243 | 20230719 | 164200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230719 | 164100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230719 | 164000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230719 | 163900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230719 | 163800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230719 | 163700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230719 | 163600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230719 | 163500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230719 | 163400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230719 | 163300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230719 | 163200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230719 | 163100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230719 | 163000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230719 | 162900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230719 | 162800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230719 | 162700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230719 | 162600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230719 | 162500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230719 | 162400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230719 | 162300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230719 | 162200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230719 | 162100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230719 | 162000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230719 | 161900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230719 | 161800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230719 | 161700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230719 | 161600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230719 | 161500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230719 | 161400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230719 | 161300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 273 | 20230719 | 161200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230719 | 161100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230719 | 161000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230719 | 160900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230719 | 160800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230719 | 160700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230719 | 160600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230719 | 160500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230719 | 160400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230719 | 160300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230719 | 160200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230719 | 160100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230719 | 160000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230719 | 155900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230719 | 155800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230719 | 155700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230719 | 155600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230719 | 155500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230719 | 155400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230719 | 155300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230719 | 155200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230719 | 155100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230719 | 155000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230719 | 154900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230719 | 154800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230719 | 154700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230719 | 154600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230719 | 154500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230719 | 154400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230719 | 154300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 303 | 20230719 | 154200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230719 | 154100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230719 | 154000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230719 | 153900 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230719 | 153800 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230719 | 153700 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230719 | 153600 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230719 | 153500 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230719 | 153400 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230719 | 153300 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230719 | 153200 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230719 | 153100 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230719 | 153000 | 239175381900 | 21700 | 21700 | 21700 | 21700 | 73552 |
| 316 | 20230719 | 152900 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20230719 | 152800 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20230719 | 152700 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20230719 | 152600 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20230719 | 152500 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20230719 | 152400 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20230719 | 152300 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20230719 | 152200 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20230719 | 152100 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20230719 | 152000 | 237579303500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20230719 | 151900 | 237579303500 | 21700 | 21750 | 21750 | 21700 | 36331 |
| 327 | 20230719 | 151800 | 236789873200 | 21750 | 21750 | 21750 | 21700 | 15983 |
| 328 | 20230719 | 151700 | 236442459850 | 21700 | 21650 | 21750 | 21650 | 25708 |
| 329 | 20230719 | 151600 | 235884796550 | 21700 | 21650 | 21700 | 21650 | 8126 |
| 330 | 20230719 | 151500 | 235708605150 | 21650 | 21650 | 21700 | 21600 | 12346 |
| 331 | 20230719 | 151400 | 235441320300 | 21650 | 21650 | 21700 | 21600 | 10617 |
| 332 | 20230719 | 151300 | 235211710250 | 21650 | 21700 | 21750 | 21650 | 11638 |
| 333 | 20230719 | 151200 | 234959281250 | 21750 | 21700 | 21750 | 21700 | 13822 |
| 334 | 20230719 | 151100 | 234658819900 | 21700 | 21700 | 21750 | 21600 | 38744 |
| 335 | 20230719 | 151000 | 233818358800 | 21700 | 21650 | 21700 | 21600 | 10029 |
| 336 | 20230719 | 150900 | 233601183950 | 21600 | 21700 | 21700 | 21600 | 10402 |
| 337 | 20230719 | 150800 | 233375883100 | 21700 | 21650 | 21700 | 21600 | 7257 |
| 338 | 20230719 | 150700 | 233218639900 | 21700 | 21700 | 21700 | 21600 | 14863 |
| 339 | 20230719 | 150600 | 232896693400 | 21700 | 21550 | 21700 | 21550 | 17014 |
| 340 | 20230719 | 150500 | 232528392950 | 21600 | 21700 | 21750 | 21550 | 23189 |
| 341 | 20230719 | 150400 | 232026627550 | 21700 | 21650 | 21750 | 21600 | 40682 |
| 342 | 20230719 | 150300 | 231144988500 | 21650 | 21550 | 21650 | 21500 | 14681 |
| 343 | 20230719 | 150200 | 230827870650 | 21550 | 21600 | 21600 | 21500 | 15746 |
| 344 | 20230719 | 150100 | 230488526950 | 21600 | 21550 | 21600 | 21550 | 24979 |
| 345 | 20230719 | 150000 | 229949341100 | 21550 | 21450 | 21550 | 21400 | 34101 |
| 346 | 20230719 | 145900 | 229216377550 | 21450 | 21400 | 21450 | 21350 | 12779 |
| 347 | 20230719 | 145800 | 228942808950 | 21350 | 21350 | 21400 | 21350 | 7619 |
| 348 | 20230719 | 145700 | 228780068700 | 21350 | 21300 | 21350 | 21300 | 2524 |
| 349 | 20230719 | 145600 | 228726242300 | 21350 | 21250 | 21350 | 21250 | 9035 |
| 350 | 20230719 | 145500 | 228533984050 | 21250 | 21250 | 21300 | 21200 | 6692 |
| 351 | 20230719 | 145400 | 228391804350 | 21300 | 21350 | 21350 | 21250 | 7628 |
| 352 | 20230719 | 145300 | 228229341450 | 21300 | 21350 | 21400 | 21300 | 4538 |
| 353 | 20230719 | 145200 | 228132449800 | 21400 | 21350 | 21400 | 21300 | 6699 |
| 354 | 20230719 | 145100 | 227989459000 | 21350 | 21350 | 21400 | 21300 | 6195 |
| 355 | 20230719 | 145000 | 227857194650 | 21350 | 21350 | 21400 | 21300 | 9409 |
| 356 | 20230719 | 144900 | 227656237250 | 21350 | 21400 | 21400 | 21350 | 10095 |
| 357 | 20230719 | 144800 | 227440399600 | 21400 | 21400 | 21450 | 21350 | 7383 |
| 358 | 20230719 | 144700 | 227282393800 | 21400 | 21400 | 21450 | 21350 | 11747 |
| 359 | 20230719 | 144600 | 227030981100 | 21400 | 21350 | 21400 | 21350 | 7892 |
| 360 | 20230719 | 144500 | 226862121650 | 21350 | 21300 | 21400 | 21300 | 9261 |
| 361 | 20230719 | 144400 | 226664412450 | 21350 | 21300 | 21350 | 21250 | 3409 |
| 362 | 20230719 | 144300 | 226591812300 | 21300 | 21300 | 21350 | 21300 | 8343 |
| 363 | 20230719 | 144200 | 226414066150 | 21300 | 21300 | 21350 | 21250 | 5805 |
| 364 | 20230719 | 144100 | 226290421500 | 21300 | 21250 | 21350 | 21250 | 8953 |
| 365 | 20230719 | 144000 | 226099742950 | 21300 | 21150 | 21300 | 21150 | 9989 |
| 366 | 20230719 | 143900 | 225887785900 | 21150 | 21200 | 21200 | 21100 | 5846 |
| 367 | 20230719 | 143800 | 225764131350 | 21200 | 21150 | 21200 | 21150 | 1738 |
| 368 | 20230719 | 143700 | 225727299950 | 21150 | 21150 | 21200 | 21100 | 5123 |
| 369 | 20230719 | 143600 | 225618956200 | 21150 | 21200 | 21200 | 21150 | 3850 |
| 370 | 20230719 | 143500 | 225537521050 | 21200 | 21150 | 21250 | 21150 | 1951 |
| 371 | 20230719 | 143400 | 225496190850 | 21250 | 21250 | 21250 | 21100 | 14761 |
| 372 | 20230719 | 143300 | 225183501250 | 21250 | 21250 | 21300 | 21200 | 11927 |
| 373 | 20230719 | 143200 | 224930065550 | 21300 | 21350 | 21350 | 21250 | 10218 |
| 374 | 20230719 | 143100 | 224712563300 | 21350 | 21300 | 21350 | 21300 | 12731 |
| 375 | 20230719 | 143000 | 224441051550 | 21350 | 21300 | 21400 | 21250 | 22193 |
| 376 | 20230719 | 142900 | 223967682350 | 21300 | 21250 | 21300 | 21250 | 8274 |
| 377 | 20230719 | 142800 | 223791530600 | 21250 | 21200 | 21300 | 21200 | 10847 |
| 378 | 20230719 | 142700 | 223561034200 | 21250 | 21250 | 21250 | 21200 | 7925 |
| 379 | 20230719 | 142600 | 223392698200 | 21250 | 21250 | 21250 | 21150 | 10925 |
| 380 | 20230719 | 142500 | 223160883100 | 21250 | 21150 | 21250 | 21100 | 12407 |
| 381 | 20230719 | 142400 | 222898088550 | 21150 | 21200 | 21200 | 21100 | 12573 |
| 382 | 20230719 | 142300 | 222632134250 | 21200 | 21150 | 21200 | 21100 | 21169 |
| 383 | 20230719 | 142200 | 222184408800 | 21150 | 21100 | 21150 | 21050 | 8363 |
| 384 | 20230719 | 142100 | 222007865400 | 21100 | 21050 | 21150 | 21050 | 23569 |
| 385 | 20230719 | 142000 | 221510680650 | 21100 | 21050 | 21100 | 21000 | 3920 |
| 386 | 20230719 | 141900 | 221428138050 | 21050 | 21050 | 21050 | 21000 | 12068 |
| 387 | 20230719 | 141800 | 221174186250 | 21050 | 21000 | 21050 | 21000 | 10261 |
| 388 | 20230719 | 141700 | 220958354800 | 21000 | 21000 | 21050 | 21000 | 8529 |
| 389 | 20230719 | 141600 | 220779161250 | 21000 | 20900 | 21000 | 20900 | 8063 |
| 390 | 20230719 | 141500 | 220609978950 | 20950 | 21000 | 21050 | 20900 | 11929 |
| 391 | 20230719 | 141400 | 220359814700 | 21000 | 21000 | 21050 | 20900 | 16260 |
| 392 | 20230719 | 141300 | 220018671250 | 21000 | 20900 | 21000 | 20900 | 26605 |
| 393 | 20230719 | 141200 | 219460895600 | 20950 | 20850 | 20950 | 20850 | 8249 |
| 394 | 20230719 | 141100 | 219288525200 | 20850 | 20850 | 20900 | 20800 | 2671 |
| 395 | 20230719 | 141000 | 219232824350 | 20850 | 20850 | 20900 | 20800 | 5333 |
| 396 | 20230719 | 140900 | 219121763900 | 20850 | 20850 | 20850 | 20800 | 2347 |
| 397 | 20230719 | 140800 | 219072894700 | 20850 | 20800 | 20850 | 20750 | 6014 |
| 398 | 20230719 | 140700 | 218947754100 | 20800 | 20800 | 20850 | 20750 | 6709 |
| 399 | 20230719 | 140600 | 218808343100 | 20800 | 20850 | 20850 | 20750 | 4075 |
| 400 | 20230719 | 140500 | 218723654200 | 20850 | 20800 | 20850 | 20800 | 2015 |
| 401 | 20230719 | 140400 | 218681719100 | 20800 | 20750 | 20850 | 20750 | 6339 |
| 402 | 20230719 | 140300 | 218549935650 | 20800 | 20850 | 20850 | 20750 | 6173 |
| 403 | 20230719 | 140200 | 218421545600 | 20850 | 20850 | 20900 | 20750 | 17269 |
| 404 | 20230719 | 140100 | 218062279750 | 20800 | 20850 | 20850 | 20800 | 3071 |
| 405 | 20230719 | 140000 | 217998251250 | 20850 | 20900 | 20900 | 20800 | 4017 |
| 406 | 20230719 | 135900 | 217914515900 | 20850 | 20850 | 20900 | 20800 | 3015 |
| 407 | 20230719 | 135800 | 217851662600 | 20800 | 20850 | 20900 | 20800 | 4675 |
| 408 | 20230719 | 135700 | 217754220550 | 20800 | 20850 | 20850 | 20800 | 3879 |
| 409 | 20230719 | 135600 | 217673402150 | 20850 | 20850 | 20900 | 20800 | 6531 |
| 410 | 20230719 | 135500 | 217537229150 | 20850 | 20850 | 20900 | 20800 | 3495 |
| 411 | 20230719 | 135400 | 217464325700 | 20850 | 20900 | 20900 | 20800 | 6050 |
| 412 | 20230719 | 135300 | 217338124800 | 20900 | 20850 | 20900 | 20800 | 4561 |
| 413 | 20230719 | 135200 | 217243000450 | 20800 | 20800 | 20850 | 20750 | 2177 |
| 414 | 20230719 | 135100 | 217197717000 | 20800 | 20750 | 20800 | 20750 | 4438 |
| 415 | 20230719 | 135000 | 217105473100 | 20750 | 20700 | 20750 | 20650 | 4328 |
| 416 | 20230719 | 134900 | 217015891050 | 20700 | 20600 | 20700 | 20600 | 13818 |
| 417 | 20230719 | 134800 | 216730609600 | 20600 | 20700 | 20700 | 20600 | 18030 |
| 418 | 20230719 | 134700 | 216358998950 | 20650 | 20650 | 20700 | 20600 | 18995 |
| 419 | 20230719 | 134600 | 215966772750 | 20700 | 20700 | 20750 | 20650 | 16879 |
| 420 | 20230719 | 134500 | 215617501450 | 20750 | 20750 | 20800 | 20700 | 7675 |
| 421 | 20230719 | 134400 | 215458225050 | 20750 | 20800 | 20800 | 20750 | 6682 |
| 422 | 20230719 | 134300 | 215319369500 | 20800 | 20850 | 20850 | 20800 | 1548 |
| 423 | 20230719 | 134200 | 215287119200 | 20850 | 20800 | 20850 | 20800 | 3405 |
| 424 | 20230719 | 134100 | 215216167650 | 20800 | 20800 | 20850 | 20800 | 3382 |
| 425 | 20230719 | 134000 | 215145754700 | 20800 | 20850 | 20850 | 20800 | 3162 |
| 426 | 20230719 | 133900 | 215079847650 | 20900 | 20850 | 20900 | 20800 | 1974 |
| 427 | 20230719 | 133800 | 215038701200 | 20850 | 20900 | 20900 | 20850 | 10199 |
| 428 | 20230719 | 133700 | 214825969150 | 20900 | 20900 | 20950 | 20850 | 12026 |
| 429 | 20230719 | 133600 | 214574658700 | 20900 | 20800 | 20900 | 20800 | 5339 |
| 430 | 20230719 | 133500 | 214463362450 | 20800 | 20800 | 20850 | 20750 | 6123 |
| 431 | 20230719 | 133400 | 214336028550 | 20800 | 20800 | 20900 | 20800 | 2151 |
| 432 | 20230719 | 133300 | 214291204300 | 20900 | 20750 | 20900 | 20700 | 10767 |
| 433 | 20230719 | 133200 | 214067212200 | 20750 | 20750 | 20800 | 20700 | 3492 |
| 434 | 20230719 | 133100 | 213994755350 | 20750 | 20750 | 20800 | 20700 | 20922 |
| 435 | 20230719 | 133000 | 213560766700 | 20750 | 20850 | 20850 | 20750 | 12565 |
| 436 | 20230719 | 132900 | 213299479850 | 20850 | 20900 | 20900 | 20800 | 6797 |
| 437 | 20230719 | 132800 | 213157752950 | 20900 | 20800 | 20900 | 20750 | 13017 |
| 438 | 20230719 | 132700 | 212886696450 | 20750 | 20800 | 20850 | 20750 | 27583 |
| 439 | 20230719 | 132600 | 212313341500 | 20800 | 20850 | 20900 | 20800 | 6893 |
| 440 | 20230719 | 132500 | 212169627750 | 20850 | 20900 | 20950 | 20850 | 4461 |
| 441 | 20230719 | 132400 | 212076400300 | 20950 | 20850 | 20950 | 20800 | 10922 |
| 442 | 20230719 | 132300 | 211848476200 | 20850 | 20900 | 20950 | 20800 | 27967 |
| 443 | 20230719 | 132200 | 211265379650 | 20900 | 21000 | 21000 | 20900 | 11926 |
| 444 | 20230719 | 132100 | 211015688700 | 21000 | 21050 | 21050 | 20950 | 1105 |
| 445 | 20230719 | 132000 | 210992482400 | 21050 | 21000 | 21050 | 20950 | 11492 |
| 446 | 20230719 | 131900 | 210750940300 | 21050 | 21000 | 21050 | 20950 | 5156 |
| 447 | 20230719 | 131800 | 210642533650 | 21000 | 21050 | 21050 | 21000 | 3266 |
| 448 | 20230719 | 131700 | 210573926200 | 21050 | 21000 | 21050 | 20950 | 2797 |
| 449 | 20230719 | 131600 | 210515058650 | 20950 | 21050 | 21050 | 20950 | 9378 |
| 450 | 20230719 | 131500 | 210318034600 | 21000 | 20950 | 21100 | 20950 | 7171 |
| 451 | 20230719 | 131400 | 210167199150 | 20950 | 21000 | 21000 | 20950 | 2806 |
| 452 | 20230719 | 131300 | 210108347650 | 21000 | 21000 | 21000 | 20900 | 15408 |
| 453 | 20230719 | 131200 | 209785461700 | 21000 | 21000 | 21000 | 20950 | 4256 |
| 454 | 20230719 | 131100 | 209696140150 | 21000 | 21000 | 21000 | 20950 | 12084 |
| 455 | 20230719 | 131000 | 209442406800 | 20950 | 21000 | 21000 | 20950 | 1431 |
| 456 | 20230719 | 130900 | 209412406300 | 21000 | 21000 | 21000 | 20950 | 2936 |
| 457 | 20230719 | 130800 | 209350891900 | 20950 | 20950 | 21000 | 20950 | 2735 |
| 458 | 20230719 | 130700 | 209293572750 | 21000 | 20950 | 21000 | 20900 | 4443 |
| 459 | 20230719 | 130600 | 209200488300 | 20950 | 20950 | 21000 | 20900 | 7252 |
| 460 | 20230719 | 130500 | 209048556750 | 20950 | 20950 | 21000 | 20900 | 10192 |
| 461 | 20230719 | 130400 | 208834895350 | 21000 | 21050 | 21100 | 20950 | 21614 |
| 462 | 20230719 | 130300 | 208380606250 | 21100 | 21050 | 21100 | 21000 | 5852 |
| 463 | 20230719 | 130200 | 208257419450 | 21050 | 21050 | 21050 | 21000 | 3377 |
| 464 | 20230719 | 130100 | 208186341350 | 21050 | 21000 | 21100 | 21000 | 8542 |
| 465 | 20230719 | 130000 | 208006560950 | 21000 | 21050 | 21050 | 21000 | 1191 |
| 466 | 20230719 | 125900 | 207981546200 | 21000 | 21000 | 21050 | 20950 | 6395 |
| 467 | 20230719 | 125800 | 207847306200 | 21000 | 21000 | 21050 | 21000 | 5820 |
| 468 | 20230719 | 125700 | 207725031000 | 21000 | 21000 | 21050 | 20950 | 3173 |
| 469 | 20230719 | 125600 | 207658392150 | 21000 | 20950 | 21050 | 20950 | 7960 |
| 470 | 20230719 | 125500 | 207491233400 | 20950 | 21000 | 21000 | 20900 | 36883 |
| 471 | 20230719 | 125400 | 206719458950 | 21000 | 21000 | 21050 | 20950 | 41206 |
| 472 | 20230719 | 125300 | 205854320050 | 21050 | 21050 | 21100 | 21000 | 7304 |
| 473 | 20230719 | 125200 | 205700565300 | 21050 | 21050 | 21100 | 21050 | 4958 |
| 474 | 20230719 | 125100 | 205596186200 | 21100 | 21050 | 21100 | 21050 | 3251 |
| 475 | 20230719 | 125000 | 205527750800 | 21050 | 21050 | 21100 | 21000 | 11300 |
| 476 | 20230719 | 124900 | 205289873300 | 21050 | 21050 | 21100 | 21000 | 5600 |
| 477 | 20230719 | 124800 | 205171993250 | 21050 | 21000 | 21100 | 21000 | 8829 |
| 478 | 20230719 | 124700 | 204986190900 | 21000 | 21100 | 21100 | 21000 | 23488 |
| 479 | 20230719 | 124600 | 204491996850 | 21100 | 21100 | 21150 | 21050 | 6863 |
| 480 | 20230719 | 124500 | 204347190800 | 21100 | 21150 | 21150 | 21100 | 11677 |
| 481 | 20230719 | 124400 | 204100527200 | 21150 | 21150 | 21200 | 21150 | 1232 |
| 482 | 20230719 | 124300 | 204074426300 | 21200 | 21150 | 21200 | 21150 | 3358 |
| 483 | 20230719 | 124200 | 204003357600 | 21150 | 21150 | 21200 | 21050 | 45982 |
| 484 | 20230719 | 124100 | 203032271600 | 21150 | 21200 | 21250 | 21150 | 4514 |
| 485 | 20230719 | 124000 | 202936671700 | 21250 | 21250 | 21250 | 21150 | 3643 |
| 486 | 20230719 | 123900 | 202859439950 | 21200 | 21200 | 21250 | 21150 | 9308 |
| 487 | 20230719 | 123800 | 202662165750 | 21200 | 21200 | 21250 | 21150 | 3787 |
| 488 | 20230719 | 123700 | 202581902400 | 21200 | 21250 | 21250 | 21150 | 7620 |
| 489 | 20230719 | 123600 | 202420343500 | 21250 | 21200 | 21300 | 21200 | 3749 |
| 490 | 20230719 | 123500 | 202340690100 | 21200 | 21250 | 21300 | 21200 | 2211 |
| 491 | 20230719 | 123400 | 202293768950 | 21200 | 21250 | 21300 | 21200 | 4721 |
| 492 | 20230719 | 123300 | 202193474800 | 21200 | 21150 | 21250 | 21150 | 7501 |
| 493 | 20230719 | 123200 | 202034490200 | 21150 | 21200 | 21250 | 21150 | 4366 |
| 494 | 20230719 | 123100 | 201942018800 | 21200 | 21300 | 21300 | 21200 | 5526 |
| 495 | 20230719 | 123000 | 201824701300 | 21300 | 21250 | 21300 | 21250 | 3880 |
| 496 | 20230719 | 122900 | 201742229400 | 21250 | 21200 | 21250 | 21200 | 6731 |
| 497 | 20230719 | 122800 | 201599462500 | 21200 | 21150 | 21250 | 21100 | 13684 |
| 498 | 20230719 | 122700 | 201309699750 | 21150 | 21300 | 21300 | 21100 | 47308 |
| 499 | 20230719 | 122600 | 200307493850 | 21250 | 21350 | 21350 | 21250 | 5515 |
| 500 | 20230719 | 122500 | 200190016550 | 21350 | 21350 | 21350 | 21300 | 1900 |
| 501 | 20230719 | 122400 | 200149533950 | 21300 | 21300 | 21350 | 21300 | 1587 |
| 502 | 20230719 | 122300 | 200115718900 | 21300 | 21300 | 21350 | 21300 | 5321 |
| 503 | 20230719 | 122200 | 200002371550 | 21300 | 21300 | 21350 | 21300 | 2007 |
| 504 | 20230719 | 122100 | 199959602000 | 21300 | 21350 | 21400 | 21250 | 12107 |
| 505 | 20230719 | 122000 | 199701642950 | 21400 | 21300 | 21400 | 21300 | 2516 |
| 506 | 20230719 | 121900 | 199647960900 | 21300 | 21350 | 21400 | 21300 | 2521 |
| 507 | 20230719 | 121800 | 199594186050 | 21400 | 21350 | 21400 | 21350 | 777 |
| 508 | 20230719 | 121700 | 199577592150 | 21350 | 21350 | 21400 | 21250 | 4067 |
| 509 | 20230719 | 121600 | 199490784300 | 21300 | 21350 | 21350 | 21250 | 12679 |
| 510 | 20230719 | 121500 | 199220702950 | 21350 | 21400 | 21400 | 21300 | 4525 |
| 511 | 20230719 | 121400 | 199124054600 | 21350 | 21450 | 21450 | 21350 | 8632 |
| 512 | 20230719 | 121300 | 198939513500 | 21400 | 21400 | 21450 | 21400 | 5513 |
| 513 | 20230719 | 121200 | 198821497350 | 21400 | 21450 | 21500 | 21400 | 1591 |
| 514 | 20230719 | 121100 | 198787378450 | 21450 | 21500 | 21500 | 21450 | 5428 |
| 515 | 20230719 | 121000 | 198670938900 | 21500 | 21500 | 21550 | 21450 | 7028 |
| 516 | 20230719 | 120900 | 198519860400 | 21500 | 21500 | 21550 | 21450 | 4816 |
| 517 | 20230719 | 120800 | 198416309850 | 21500 | 21450 | 21500 | 21400 | 4748 |
| 518 | 20230719 | 120700 | 198314425100 | 21450 | 21450 | 21450 | 21400 | 4541 |
| 519 | 20230719 | 120600 | 198217076750 | 21450 | 21500 | 21550 | 21400 | 16901 |
| 520 | 20230719 | 120500 | 197854180050 | 21500 | 21500 | 21500 | 21450 | 3856 |
| 521 | 20230719 | 120400 | 197771295950 | 21450 | 21450 | 21500 | 21450 | 2839 |
| 522 | 20230719 | 120300 | 197710290350 | 21500 | 21450 | 21500 | 21400 | 3224 |
| 523 | 20230719 | 120200 | 197641130100 | 21400 | 21500 | 21500 | 21400 | 3710 |
| 524 | 20230719 | 120100 | 197561658400 | 21500 | 21450 | 21500 | 21450 | 2733 |
| 525 | 20230719 | 120000 | 197503028150 | 21450 | 21400 | 21450 | 21350 | 3889 |
| 526 | 20230719 | 115900 | 197419821750 | 21400 | 21400 | 21400 | 21350 | 956 |
| 527 | 20230719 | 115800 | 197399385800 | 21350 | 21400 | 21400 | 21350 | 1459 |
| 528 | 20230719 | 115700 | 197368196850 | 21400 | 21400 | 21450 | 21400 | 1905 |
| 529 | 20230719 | 115600 | 197327424400 | 21400 | 21400 | 21400 | 21350 | 5208 |
| 530 | 20230719 | 115500 | 197216005050 | 21350 | 21450 | 21450 | 21350 | 5680 |
| 531 | 20230719 | 115400 | 197094459000 | 21400 | 21500 | 21500 | 21400 | 11408 |
| 532 | 20230719 | 115300 | 196849698050 | 21450 | 21450 | 21550 | 21450 | 14777 |
| 533 | 20230719 | 115200 | 196531915600 | 21500 | 21400 | 21500 | 21400 | 13697 |
| 534 | 20230719 | 115100 | 196238101750 | 21400 | 21400 | 21400 | 21350 | 10114 |
| 535 | 20230719 | 115000 | 196021796250 | 21400 | 21350 | 21450 | 21300 | 14248 |
| 536 | 20230719 | 114900 | 195717247050 | 21350 | 21350 | 21400 | 21300 | 10032 |
| 537 | 20230719 | 114800 | 195502951900 | 21300 | 21350 | 21400 | 21300 | 12514 |
| 538 | 20230719 | 114700 | 195235808450 | 21350 | 21250 | 21350 | 21250 | 4973 |
| 539 | 20230719 | 114600 | 195129819600 | 21300 | 21250 | 21300 | 21250 | 6778 |
| 540 | 20230719 | 114500 | 194985578750 | 21250 | 21150 | 21300 | 21150 | 26946 |
| 541 | 20230719 | 114400 | 194414606850 | 21150 | 21300 | 21300 | 21150 | 38801 |
| 542 | 20230719 | 114300 | 193591796850 | 21300 | 21250 | 21300 | 21200 | 17499 |
| 543 | 20230719 | 114200 | 193220029200 | 21250 | 21200 | 21300 | 21200 | 29035 |
| 544 | 20230719 | 114100 | 192603553300 | 21250 | 21450 | 21500 | 21200 | 74597 |
| 545 | 20230719 | 114000 | 191013063900 | 21450 | 21450 | 21500 | 21400 | 11197 |
| 546 | 20230719 | 113900 | 190772932000 | 21450 | 21400 | 21450 | 21400 | 3034 |
| 547 | 20230719 | 113800 | 190707889200 | 21450 | 21450 | 21450 | 21400 | 3506 |
| 548 | 20230719 | 113700 | 190632782800 | 21400 | 21450 | 21500 | 21400 | 11387 |
| 549 | 20230719 | 113600 | 190389028450 | 21450 | 21450 | 21500 | 21400 | 7077 |
| 550 | 20230719 | 113500 | 190237264950 | 21500 | 21400 | 21500 | 21400 | 7512 |
| 551 | 20230719 | 113400 | 190076311900 | 21450 | 21500 | 21550 | 21400 | 25476 |
| 552 | 20230719 | 113300 | 189529746650 | 21550 | 21550 | 21600 | 21500 | 6078 |
| 553 | 20230719 | 113200 | 189398822850 | 21500 | 21500 | 21650 | 21500 | 18597 |
| 554 | 20230719 | 113100 | 188997563000 | 21550 | 21550 | 21550 | 21450 | 26868 |
| 555 | 20230719 | 113000 | 188420168950 | 21500 | 21600 | 21600 | 21500 | 8696 |
| 556 | 20230719 | 112900 | 188232786250 | 21600 | 21550 | 21600 | 21550 | 8317 |
| 557 | 20230719 | 112800 | 188053465450 | 21600 | 21550 | 21600 | 21500 | 6078 |
| 558 | 20230719 | 112700 | 187922637700 | 21550 | 21600 | 21600 | 21500 | 7935 |
| 559 | 20230719 | 112600 | 187751675650 | 21550 | 21600 | 21600 | 21550 | 10202 |
| 560 | 20230719 | 112500 | 187531716400 | 21600 | 21550 | 21600 | 21500 | 7186 |
| 561 | 20230719 | 112400 | 187376789500 | 21550 | 21500 | 21600 | 21500 | 9448 |
| 562 | 20230719 | 112300 | 187173299200 | 21500 | 21500 | 21550 | 21450 | 33957 |
| 563 | 20230719 | 112200 | 186443311150 | 21500 | 21600 | 21700 | 21500 | 74170 |
| 564 | 20230719 | 112100 | 184843706750 | 21650 | 21700 | 21750 | 21600 | 19747 |
| 565 | 20230719 | 112000 | 184416030650 | 21750 | 21750 | 21750 | 21700 | 17178 |
| 566 | 20230719 | 111900 | 184043135350 | 21750 | 21650 | 21800 | 21650 | 27886 |
| 567 | 20230719 | 111800 | 183437224650 | 21700 | 21700 | 21700 | 21650 | 5849 |
| 568 | 20230719 | 111700 | 183310428400 | 21700 | 21700 | 21700 | 21650 | 4127 |
| 569 | 20230719 | 111600 | 183221047100 | 21700 | 21650 | 21700 | 21600 | 10097 |
| 570 | 20230719 | 111500 | 183002404050 | 21700 | 21650 | 21700 | 21650 | 15156 |
| 571 | 20230719 | 111400 | 182674260950 | 21650 | 21650 | 21700 | 21650 | 5963 |
| 572 | 20230719 | 111300 | 182545109300 | 21700 | 21650 | 21750 | 21650 | 23642 |
| 573 | 20230719 | 111200 | 182032126150 | 21700 | 21650 | 21700 | 21600 | 33228 |
| 574 | 20230719 | 111100 | 181312506250 | 21650 | 21800 | 21850 | 21650 | 89777 |
| 575 | 20230719 | 111000 | 179363271000 | 21850 | 21850 | 21950 | 21750 | 28720 |
| 576 | 20230719 | 110900 | 178736182100 | 21850 | 21850 | 21900 | 21800 | 4283 |
| 577 | 20230719 | 110800 | 178642543850 | 21850 | 21800 | 21950 | 21750 | 16622 |
| 578 | 20230719 | 110700 | 178279312300 | 21750 | 21750 | 21800 | 21700 | 13706 |
| 579 | 20230719 | 110600 | 177981199350 | 21750 | 21750 | 21800 | 21750 | 18523 |
| 580 | 20230719 | 110500 | 177578294900 | 21750 | 21800 | 21850 | 21750 | 20383 |
| 581 | 20230719 | 110400 | 177134585650 | 21800 | 21850 | 21850 | 21800 | 13467 |
| 582 | 20230719 | 110300 | 176840931400 | 21850 | 21800 | 21900 | 21800 | 9329 |
| 583 | 20230719 | 110200 | 176637236350 | 21800 | 21800 | 21850 | 21750 | 26486 |
| 584 | 20230719 | 110100 | 176060042150 | 21800 | 22000 | 22000 | 21800 | 53143 |
| 585 | 20230719 | 110000 | 174898819850 | 22000 | 21900 | 22000 | 21900 | 20839 |
| 586 | 20230719 | 105900 | 174441405200 | 21900 | 21950 | 21950 | 21850 | 17253 |
| 587 | 20230719 | 105800 | 174063781850 | 21900 | 21900 | 21950 | 21850 | 28021 |
| 588 | 20230719 | 105700 | 173450583200 | 21950 | 21950 | 22000 | 21900 | 25698 |
| 589 | 20230719 | 105600 | 172886336200 | 22000 | 22100 | 22100 | 21900 | 75231 |
| 590 | 20230719 | 105500 | 171233742500 | 22100 | 22050 | 22250 | 22050 | 31033 |
| 591 | 20230719 | 105400 | 170547087250 | 22050 | 22150 | 22200 | 22050 | 39597 |
| 592 | 20230719 | 105300 | 169672839600 | 22150 | 22250 | 22250 | 22150 | 8836 |
| 593 | 20230719 | 105200 | 169476950250 | 22200 | 22200 | 22250 | 22100 | 41423 |
| 594 | 20230719 | 105100 | 168559089800 | 22250 | 22250 | 22300 | 22200 | 11823 |
| 595 | 20230719 | 105000 | 168296031250 | 22250 | 22300 | 22400 | 22200 | 31719 |
| 596 | 20230719 | 104900 | 167588371350 | 22300 | 22200 | 22350 | 22150 | 29116 |
| 597 | 20230719 | 104800 | 166941015100 | 22200 | 22350 | 22350 | 22150 | 43547 |
| 598 | 20230719 | 104700 | 165972284800 | 22300 | 22400 | 22500 | 22300 | 52583 |
| 599 | 20230719 | 104600 | 164794842000 | 22400 | 22350 | 22500 | 22300 | 70057 |
| 600 | 20230719 | 104500 | 163224283400 | 22300 | 22300 | 22450 | 22250 | 71392 |
| 601 | 20230719 | 104400 | 161629224800 | 22300 | 22600 | 22650 | 22200 | 177711 |
| 602 | 20230719 | 104300 | 157644550050 | 22550 | 22400 | 22600 | 22350 | 344376 |
| 603 | 20230719 | 104200 | 149904707950 | 22350 | 22200 | 22450 | 22100 | 231042 |
| 604 | 20230719 | 104100 | 144743086900 | 22200 | 22150 | 22200 | 22050 | 42046 |
| 605 | 20230719 | 104000 | 143812628000 | 22200 | 22200 | 22200 | 22150 | 20298 |
| 606 | 20230719 | 103900 | 143362403550 | 22200 | 22150 | 22200 | 22100 | 35898 |
| 607 | 20230719 | 103800 | 142567362550 | 22150 | 22150 | 22200 | 22100 | 45010 |
| 608 | 20230719 | 103700 | 141569487100 | 22150 | 22100 | 22200 | 22100 | 54007 |
| 609 | 20230719 | 103600 | 140374269250 | 22050 | 21950 | 22100 | 21950 | 27356 |
| 610 | 20230719 | 103500 | 139772011200 | 22000 | 22000 | 22050 | 21950 | 17449 |
| 611 | 20230719 | 103400 | 139387914400 | 22000 | 21850 | 22050 | 21850 | 55629 |
| 612 | 20230719 | 103300 | 138165151300 | 21800 | 21850 | 21900 | 21800 | 14167 |
| 613 | 20230719 | 103200 | 137855673650 | 21850 | 21750 | 21850 | 21700 | 11001 |
| 614 | 20230719 | 103100 | 137615991400 | 21750 | 21750 | 21800 | 21700 | 13585 |
| 615 | 20230719 | 103000 | 137320798850 | 21750 | 21800 | 21850 | 21750 | 3135 |
| 616 | 20230719 | 102900 | 137252511650 | 21750 | 21800 | 21800 | 21700 | 2895 |
| 617 | 20230719 | 102800 | 137189532650 | 21800 | 21800 | 21800 | 21700 | 2945 |
| 618 | 20230719 | 102700 | 137125413750 | 21750 | 21700 | 21750 | 21650 | 13063 |
| 619 | 20230719 | 102600 | 136842337300 | 21700 | 21750 | 21800 | 21650 | 7868 |
| 620 | 20230719 | 102500 | 136671509500 | 21800 | 21900 | 21900 | 21750 | 9471 |
| 621 | 20230719 | 102400 | 136464982450 | 21850 | 21900 | 21950 | 21850 | 11195 |
| 622 | 20230719 | 102300 | 136219892400 | 21850 | 21750 | 21900 | 21550 | 80923 |
| 623 | 20230719 | 102200 | 134465512600 | 21800 | 21900 | 21900 | 21750 | 24856 |
| 624 | 20230719 | 102100 | 133923897400 | 21900 | 22000 | 22100 | 21800 | 40709 |
| 625 | 20230719 | 102000 | 133028718000 | 22000 | 21850 | 22000 | 21800 | 24546 |
| 626 | 20230719 | 101900 | 132490343600 | 21850 | 21850 | 21900 | 21800 | 7321 |
| 627 | 20230719 | 101800 | 132330520250 | 21900 | 21800 | 21900 | 21750 | 12459 |
| 628 | 20230719 | 101700 | 132058765250 | 21800 | 21850 | 21900 | 21800 | 2173 |
| 629 | 20230719 | 101600 | 132011347100 | 21850 | 21850 | 21900 | 21800 | 4943 |
| 630 | 20230719 | 101500 | 131903411050 | 21850 | 21850 | 21900 | 21750 | 12713 |
| 631 | 20230719 | 101400 | 131625964900 | 21800 | 21900 | 21950 | 21800 | 18725 |
| 632 | 20230719 | 101300 | 131216378550 | 21950 | 21950 | 21950 | 21900 | 6805 |
| 633 | 20230719 | 101200 | 131067115450 | 21950 | 22000 | 22000 | 21900 | 15410 |
| 634 | 20230719 | 101100 | 130728714800 | 21950 | 21850 | 22050 | 21850 | 48957 |
| 635 | 20230719 | 101000 | 129653147550 | 21900 | 21900 | 21950 | 21850 | 6157 |
| 636 | 20230719 | 100900 | 129518321100 | 21900 | 21700 | 21950 | 21700 | 10151 |
| 637 | 20230719 | 100800 | 129296567250 | 21800 | 21800 | 21850 | 21700 | 16188 |
| 638 | 20230719 | 100700 | 128944146550 | 21850 | 21850 | 21900 | 21750 | 13940 |
| 639 | 20230719 | 100600 | 128640026200 | 21850 | 21900 | 22000 | 21850 | 34956 |
| 640 | 20230719 | 100500 | 127872790100 | 21900 | 21750 | 21900 | 21700 | 26013 |
| 641 | 20230719 | 100400 | 127304441200 | 21750 | 21800 | 21800 | 21700 | 20147 |
| 642 | 20230719 | 100300 | 126866035950 | 21800 | 21950 | 21950 | 21600 | 99023 |
| 643 | 20230719 | 100200 | 124713702900 | 21950 | 21850 | 21950 | 21850 | 23488 |
| 644 | 20230719 | 100100 | 124199554750 | 21900 | 22000 | 22000 | 21800 | 63810 |
| 645 | 20230719 | 100000 | 122802226000 | 21950 | 22200 | 22200 | 21900 | 53339 |
| 646 | 20230719 | 095900 | 121627405650 | 22150 | 22050 | 22200 | 22000 | 57649 |
| 647 | 20230719 | 095800 | 120350817600 | 22050 | 22250 | 22250 | 22000 | 91867 |
| 648 | 20230719 | 095700 | 118319053100 | 22250 | 22250 | 22300 | 22000 | 112119 |
| 649 | 20230719 | 095600 | 115825642450 | 22300 | 22100 | 22400 | 22000 | 336090 |
| 650 | 20230719 | 095500 | 108352139100 | 22150 | 21700 | 22150 | 21600 | 148216 |
| 651 | 20230719 | 095400 | 105097241000 | 21650 | 21750 | 21750 | 21650 | 12002 |
| 652 | 20230719 | 095300 | 104836772150 | 21700 | 21650 | 21800 | 21650 | 37382 |
| 653 | 20230719 | 095200 | 104024004150 | 21600 | 21500 | 21700 | 21450 | 44726 |
| 654 | 20230719 | 095100 | 103058092200 | 21500 | 21450 | 21550 | 21400 | 37344 |
| 655 | 20230719 | 095000 | 102255522800 | 21400 | 21250 | 21450 | 21200 | 65618 |
| 656 | 20230719 | 094900 | 100857845200 | 21250 | 21500 | 21550 | 21250 | 94834 |
| 657 | 20230719 | 094800 | 98828866750 | 21500 | 21650 | 21700 | 21500 | 42756 |
| 658 | 20230719 | 094700 | 97906445100 | 21650 | 21800 | 21850 | 21650 | 21052 |
| 659 | 20230719 | 094600 | 97448951900 | 21800 | 21700 | 21900 | 21700 | 37323 |
| 660 | 20230719 | 094500 | 96635039550 | 21750 | 21650 | 21750 | 21600 | 20558 |
| 661 | 20230719 | 094400 | 96189946750 | 21600 | 21650 | 21700 | 21500 | 67851 |
| 662 | 20230719 | 094300 | 94725953250 | 21650 | 21800 | 21850 | 21650 | 32330 |
| 663 | 20230719 | 094200 | 94023268750 | 21850 | 21900 | 21900 | 21800 | 11565 |
| 664 | 20230719 | 094100 | 93770518950 | 21850 | 21750 | 21900 | 21750 | 16289 |
| 665 | 20230719 | 094000 | 93415057100 | 21800 | 21750 | 21800 | 21750 | 15372 |
| 666 | 20230719 | 093900 | 93080596950 | 21750 | 21850 | 21900 | 21750 | 19864 |
| 667 | 20230719 | 093800 | 92647101600 | 21800 | 21700 | 21900 | 21700 | 16891 |
| 668 | 20230719 | 093700 | 92278986150 | 21750 | 21800 | 21800 | 21700 | 14559 |
| 669 | 20230719 | 093600 | 91962417950 | 21750 | 21800 | 21850 | 21650 | 46481 |
| 670 | 20230719 | 093500 | 90951751800 | 21800 | 22000 | 22050 | 21800 | 49157 |
| 671 | 20230719 | 093400 | 89874106250 | 22000 | 22100 | 22150 | 21850 | 37003 |
| 672 | 20230719 | 093300 | 89061595250 | 22150 | 21900 | 22200 | 21850 | 100315 |
| 673 | 20230719 | 093200 | 86846617850 | 21850 | 21900 | 22000 | 21850 | 28124 |
| 674 | 20230719 | 093100 | 86230450100 | 21850 | 21800 | 21900 | 21700 | 33529 |
| 675 | 20230719 | 093000 | 85500035400 | 21800 | 22050 | 22100 | 21750 | 67261 |
| 676 | 20230719 | 092900 | 84024934850 | 22050 | 22000 | 22050 | 21900 | 40959 |
| 677 | 20230719 | 092800 | 83124212750 | 22000 | 21850 | 22000 | 21800 | 57289 |
| 678 | 20230719 | 092700 | 81869068650 | 21850 | 21650 | 21900 | 21650 | 50744 |
| 679 | 20230719 | 092600 | 80766241950 | 21650 | 21750 | 21950 | 21650 | 75259 |
| 680 | 20230719 | 092500 | 79126152050 | 21700 | 22000 | 22000 | 21650 | 87544 |
| 681 | 20230719 | 092400 | 77217818150 | 22000 | 22300 | 22300 | 21950 | 79331 |
| 682 | 20230719 | 092300 | 75461502550 | 22250 | 22250 | 22300 | 22050 | 157288 |
| 683 | 20230719 | 092200 | 71965499300 | 22250 | 21950 | 22250 | 21900 | 113675 |
| 684 | 20230719 | 092100 | 69454764600 | 21900 | 22050 | 22050 | 21700 | 73214 |
| 685 | 20230719 | 092000 | 67852990700 | 22050 | 21800 | 22050 | 21800 | 139474 |
| 686 | 20230719 | 091900 | 64790452850 | 21800 | 21550 | 21900 | 21550 | 71708 |
| 687 | 20230719 | 091800 | 63229820000 | 21600 | 21800 | 21800 | 21550 | 55628 |
| 688 | 20230719 | 091700 | 62022616550 | 21800 | 21700 | 21800 | 21650 | 76713 |
| 689 | 20230719 | 091600 | 60356176600 | 21700 | 21600 | 21750 | 21400 | 112594 |
| 690 | 20230719 | 091500 | 57929254900 | 21600 | 21800 | 21800 | 21500 | 147944 |
| 691 | 20230719 | 091400 | 54730267800 | 21750 | 22000 | 22050 | 21750 | 106861 |
| 692 | 20230719 | 091300 | 52397573650 | 22000 | 22200 | 22250 | 21950 | 110644 |
| 693 | 20230719 | 091200 | 49952440600 | 22200 | 22000 | 22400 | 21950 | 227859 |
| 694 | 20230719 | 091100 | 44883397700 | 22000 | 22000 | 22000 | 21750 | 122907 |
| 695 | 20230719 | 091000 | 42188597800 | 22000 | 22150 | 22200 | 21600 | 224031 |
| 696 | 20230719 | 090900 | 37287688800 | 22150 | 22050 | 22350 | 22000 | 222387 |
| 697 | 20230719 | 090800 | 32349356250 | 22050 | 22350 | 22350 | 21850 | 281471 |
| 698 | 20230719 | 090700 | 26117302350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 699 | 20230719 | 090600 | 26117302350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 700 | 20230719 | 090500 | 26117302350 | 22500 | 21650 | 22500 | 21600 | 331681 |
| 701 | 20230719 | 090400 | 18779224600 | 21650 | 21450 | 22000 | 21350 | 269077 |
| 702 | 20230719 | 090300 | 12936281350 | 21500 | 21250 | 21600 | 21250 | 198632 |
| 703 | 20230719 | 090200 | 8675117450 | 21300 | 21150 | 21300 | 21000 | 134343 |
| 704 | 20230719 | 090100 | 5835064800 | 21150 | 20700 | 21200 | 20650 | 167447 |
| 705 | 20230719 | 090000 | 2321544400 | 20700 | 20500 | 20850 | 20500 | 112749 |