36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 200900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 3 | 20230719 | 200800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20230719 | 200700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20230719 | 200600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20230719 | 200500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20230719 | 200400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20230719 | 200300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20230719 | 200200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20230719 | 200100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20230719 | 200000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20230719 | 195900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20230719 | 195800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20230719 | 195700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20230719 | 195600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20230719 | 195500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20230719 | 195400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20230719 | 195300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20230719 | 195200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20230719 | 195100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20230719 | 195000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20230719 | 194900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20230719 | 194800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20230719 | 194700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20230719 | 194600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20230719 | 194500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20230719 | 194400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20230719 | 194300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20230719 | 194200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20230719 | 194100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20230719 | 194000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20230719 | 193900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 33 | 20230719 | 193800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20230719 | 193700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20230719 | 193600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20230719 | 193500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20230719 | 193400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20230719 | 193300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20230719 | 193200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20230719 | 193100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20230719 | 193000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20230719 | 192900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20230719 | 192800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20230719 | 192700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20230719 | 192600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20230719 | 192500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20230719 | 192400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20230719 | 192300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20230719 | 192200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20230719 | 192100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20230719 | 192000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20230719 | 191900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20230719 | 191800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20230719 | 191700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20230719 | 191600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20230719 | 191500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20230719 | 191400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20230719 | 191300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20230719 | 191200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20230719 | 191100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20230719 | 191000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20230719 | 190900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 63 | 20230719 | 190800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20230719 | 190700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20230719 | 190600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20230719 | 190500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20230719 | 190400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20230719 | 190300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20230719 | 190200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20230719 | 190100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20230719 | 190000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20230719 | 185900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20230719 | 185800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20230719 | 185700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20230719 | 185600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20230719 | 185500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20230719 | 185400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20230719 | 185300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20230719 | 185200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20230719 | 185100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20230719 | 185000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20230719 | 184900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20230719 | 184800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20230719 | 184700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20230719 | 184600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20230719 | 184500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20230719 | 184400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20230719 | 184300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20230719 | 184200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20230719 | 184100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20230719 | 184000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20230719 | 183900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 93 | 20230719 | 183800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20230719 | 183700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20230719 | 183600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20230719 | 183500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20230719 | 183400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20230719 | 183300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20230719 | 183200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20230719 | 183100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20230719 | 183000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20230719 | 182900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20230719 | 182800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20230719 | 182700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20230719 | 182600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20230719 | 182500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20230719 | 182400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20230719 | 182300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20230719 | 182200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20230719 | 182100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20230719 | 182000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20230719 | 181900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20230719 | 181800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20230719 | 181700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20230719 | 181600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20230719 | 181500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20230719 | 181400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20230719 | 181300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20230719 | 181200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20230719 | 181100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20230719 | 181000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20230719 | 180900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 123 | 20230719 | 180800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20230719 | 180700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20230719 | 180600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20230719 | 180500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20230719 | 180400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20230719 | 180300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20230719 | 180200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20230719 | 180100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20230719 | 180000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20230719 | 175900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20230719 | 175800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20230719 | 175700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20230719 | 175600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20230719 | 175500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20230719 | 175400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20230719 | 175300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20230719 | 175200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20230719 | 175100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20230719 | 175000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20230719 | 174900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20230719 | 174800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20230719 | 174700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20230719 | 174600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20230719 | 174500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20230719 | 174400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20230719 | 174300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20230719 | 174200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20230719 | 174100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20230719 | 174000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20230719 | 173900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 153 | 20230719 | 173800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20230719 | 173700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20230719 | 173600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20230719 | 173500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20230719 | 173400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20230719 | 173300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20230719 | 173200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20230719 | 173100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20230719 | 173000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20230719 | 172900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20230719 | 172800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20230719 | 172700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20230719 | 172600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20230719 | 172500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20230719 | 172400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20230719 | 172300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20230719 | 172200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20230719 | 172100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20230719 | 172000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20230719 | 171900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20230719 | 171800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20230719 | 171700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20230719 | 171600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20230719 | 171500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20230719 | 171400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20230719 | 171300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20230719 | 171200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20230719 | 171100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20230719 | 171000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20230719 | 170900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 183 | 20230719 | 170800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20230719 | 170700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20230719 | 170600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20230719 | 170500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20230719 | 170400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20230719 | 170300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20230719 | 170200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20230719 | 170100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20230719 | 170000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20230719 | 165900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20230719 | 165800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20230719 | 165700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20230719 | 165600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20230719 | 165500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20230719 | 165400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20230719 | 165300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20230719 | 165200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20230719 | 165100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20230719 | 165000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20230719 | 164900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20230719 | 164800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20230719 | 164700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20230719 | 164600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20230719 | 164500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20230719 | 164400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20230719 | 164300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20230719 | 164200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20230719 | 164100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20230719 | 164000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20230719 | 163900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 213 | 20230719 | 163800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20230719 | 163700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20230719 | 163600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20230719 | 163500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20230719 | 163400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20230719 | 163300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20230719 | 163200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20230719 | 163100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20230719 | 163000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20230719 | 162900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20230719 | 162800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20230719 | 162700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20230719 | 162600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20230719 | 162500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20230719 | 162400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20230719 | 162300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20230719 | 162200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20230719 | 162100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20230719 | 162000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20230719 | 161900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20230719 | 161800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20230719 | 161700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20230719 | 161600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20230719 | 161500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20230719 | 161400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20230719 | 161300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20230719 | 161200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20230719 | 161100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20230719 | 161000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20230719 | 160900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 243 | 20230719 | 160800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20230719 | 160700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20230719 | 160600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20230719 | 160500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20230719 | 160400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20230719 | 160300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20230719 | 160200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20230719 | 160100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20230719 | 160000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20230719 | 155900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20230719 | 155800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20230719 | 155700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20230719 | 155600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20230719 | 155500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20230719 | 155400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20230719 | 155300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20230719 | 155200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20230719 | 155100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20230719 | 155000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20230719 | 154900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20230719 | 154800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20230719 | 154700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20230719 | 154600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20230719 | 154500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20230719 | 154400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20230719 | 154300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20230719 | 154200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20230719 | 154100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20230719 | 154000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20230719 | 153900 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 273 | 20230719 | 153800 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20230719 | 153700 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20230719 | 153600 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20230719 | 153500 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20230719 | 153400 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20230719 | 153300 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20230719 | 153200 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20230719 | 153100 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20230719 | 153000 | 56302841150 | 47950 | 47950 | 47950 | 47950 | 7186 |
| 282 | 20230719 | 152900 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20230719 | 152800 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20230719 | 152700 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20230719 | 152600 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20230719 | 152500 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20230719 | 152400 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20230719 | 152300 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20230719 | 152200 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20230719 | 152100 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 291 | 20230719 | 152000 | 55958272450 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20230719 | 151900 | 55958272450 | 47950 | 47900 | 48000 | 47800 | 1128 |
| 293 | 20230719 | 151800 | 55904179400 | 48000 | 47750 | 48000 | 47750 | 1297 |
| 294 | 20230719 | 151700 | 55842078850 | 47800 | 47600 | 47850 | 47600 | 657 |
| 295 | 20230719 | 151600 | 55810662100 | 47650 | 47850 | 48000 | 47600 | 1392 |
| 296 | 20230719 | 151500 | 55744076950 | 47850 | 47900 | 48000 | 47800 | 619 |
| 297 | 20230719 | 151400 | 55714424450 | 48000 | 48000 | 48050 | 47850 | 1568 |
| 298 | 20230719 | 151300 | 55639226650 | 48000 | 48000 | 48100 | 47950 | 674 |
| 299 | 20230719 | 151200 | 55606852900 | 48000 | 47900 | 48100 | 47900 | 1022 |
| 300 | 20230719 | 151100 | 55557810500 | 47950 | 47950 | 48000 | 47900 | 3194 |
| 301 | 20230719 | 151000 | 55404567200 | 47950 | 47950 | 48000 | 47950 | 1102 |
| 302 | 20230719 | 150900 | 55351707950 | 47950 | 47950 | 48000 | 47950 | 879 |
| 303 | 20230719 | 150800 | 55309530800 | 47950 | 47950 | 48000 | 47950 | 760 |
| 304 | 20230719 | 150700 | 55273070550 | 48000 | 47900 | 48000 | 47900 | 1019 |
| 305 | 20230719 | 150600 | 55224189750 | 47950 | 48000 | 48050 | 47900 | 1388 |
| 306 | 20230719 | 150500 | 55157594300 | 48000 | 48050 | 48100 | 48000 | 1573 |
| 307 | 20230719 | 150400 | 55082028900 | 48050 | 47950 | 48100 | 47950 | 2237 |
| 308 | 20230719 | 150300 | 54974579050 | 48000 | 47900 | 48000 | 47900 | 1045 |
| 309 | 20230719 | 150200 | 54924444900 | 47900 | 48000 | 48000 | 47850 | 1693 |
| 310 | 20230719 | 150100 | 54843229650 | 48000 | 47850 | 48000 | 47850 | 766 |
| 311 | 20230719 | 150000 | 54806529500 | 47900 | 47900 | 48000 | 47850 | 997 |
| 312 | 20230719 | 145900 | 54758753150 | 47900 | 48050 | 48050 | 47900 | 1472 |
| 313 | 20230719 | 145800 | 54688083900 | 48000 | 48100 | 48100 | 48000 | 1151 |
| 314 | 20230719 | 145700 | 54632753400 | 48050 | 48100 | 48150 | 48050 | 3171 |
| 315 | 20230719 | 145600 | 54480150300 | 48050 | 48100 | 48150 | 48000 | 520 |
| 316 | 20230719 | 145500 | 54455154850 | 48100 | 48050 | 48150 | 48000 | 1415 |
| 317 | 20230719 | 145400 | 54387149250 | 48050 | 48100 | 48100 | 48050 | 708 |
| 318 | 20230719 | 145300 | 54353119850 | 48050 | 48050 | 48100 | 48000 | 629 |
| 319 | 20230719 | 145200 | 54322893000 | 48050 | 48000 | 48100 | 47900 | 984 |
| 320 | 20230719 | 145100 | 54275658550 | 47950 | 48150 | 48200 | 47950 | 2265 |
| 321 | 20230719 | 145000 | 54166821550 | 48200 | 48250 | 48250 | 48100 | 698 |
| 322 | 20230719 | 144900 | 54133193150 | 48250 | 48000 | 48250 | 47950 | 1942 |
| 323 | 20230719 | 144800 | 54039722100 | 47950 | 48150 | 48150 | 47900 | 1997 |
| 324 | 20230719 | 144700 | 53943865700 | 48100 | 48150 | 48200 | 48050 | 2346 |
| 325 | 20230719 | 144600 | 53830955800 | 48200 | 48150 | 48250 | 48100 | 1088 |
| 326 | 20230719 | 144500 | 53778537450 | 48150 | 48100 | 48150 | 48050 | 654 |
| 327 | 20230719 | 144400 | 53747068650 | 48100 | 48200 | 48250 | 48100 | 1034 |
| 328 | 20230719 | 144300 | 53697272100 | 48150 | 48200 | 48250 | 48050 | 1868 |
| 329 | 20230719 | 144200 | 53607280000 | 48200 | 48200 | 48250 | 48150 | 788 |
| 330 | 20230719 | 144100 | 53569296250 | 48200 | 48200 | 48250 | 48150 | 673 |
| 331 | 20230719 | 144000 | 53536869350 | 48250 | 48150 | 48250 | 48100 | 1120 |
| 332 | 20230719 | 143900 | 53482891300 | 48150 | 48150 | 48200 | 48100 | 1365 |
| 333 | 20230719 | 143800 | 53417163050 | 48150 | 48250 | 48250 | 48100 | 1937 |
| 334 | 20230719 | 143700 | 53323899000 | 48200 | 48100 | 48250 | 48050 | 1161 |
| 335 | 20230719 | 143600 | 53267952950 | 48100 | 47950 | 48200 | 47950 | 5811 |
| 336 | 20230719 | 143500 | 52988411100 | 47950 | 47900 | 48000 | 47900 | 1837 |
| 337 | 20230719 | 143400 | 52900322800 | 47900 | 47850 | 48000 | 47650 | 2300 |
| 338 | 20230719 | 143300 | 52790154700 | 47800 | 47650 | 48000 | 47600 | 6391 |
| 339 | 20230719 | 143200 | 52484239550 | 47650 | 47500 | 47650 | 47500 | 1601 |
| 340 | 20230719 | 143100 | 52408003950 | 47500 | 47450 | 47700 | 47450 | 1027 |
| 341 | 20230719 | 143000 | 52359151750 | 47450 | 47350 | 47500 | 47350 | 510 |
| 342 | 20230719 | 142900 | 52334962800 | 47350 | 47350 | 47400 | 47350 | 385 |
| 343 | 20230719 | 142800 | 52316728450 | 47400 | 47500 | 47700 | 47250 | 1080 |
| 344 | 20230719 | 142700 | 52265409650 | 47500 | 47250 | 47500 | 47200 | 1039 |
| 345 | 20230719 | 142600 | 52216185350 | 47300 | 47450 | 47650 | 47250 | 1991 |
| 346 | 20230719 | 142500 | 52121946750 | 47450 | 47300 | 47600 | 47250 | 704 |
| 347 | 20230719 | 142400 | 52088553700 | 47350 | 47200 | 47450 | 47200 | 601 |
| 348 | 20230719 | 142300 | 52060110750 | 47200 | 47300 | 47450 | 47200 | 651 |
| 349 | 20230719 | 142200 | 52029321500 | 47500 | 47300 | 47500 | 47300 | 1062 |
| 350 | 20230719 | 142100 | 51978946850 | 47300 | 47450 | 47450 | 47300 | 770 |
| 351 | 20230719 | 142000 | 51942466050 | 47450 | 47200 | 47600 | 47150 | 1058 |
| 352 | 20230719 | 141900 | 51892415950 | 47200 | 47300 | 47500 | 47150 | 704 |
| 353 | 20230719 | 141800 | 51859130750 | 47300 | 47250 | 47300 | 47150 | 912 |
| 354 | 20230719 | 141700 | 51816058600 | 47250 | 47250 | 47250 | 47150 | 408 |
| 355 | 20230719 | 141600 | 51796796650 | 47250 | 47150 | 47300 | 47150 | 1444 |
| 356 | 20230719 | 141500 | 51728601450 | 47150 | 47500 | 47550 | 47100 | 10948 |
| 357 | 20230719 | 141400 | 51210723450 | 47500 | 47650 | 47650 | 47500 | 2172 |
| 358 | 20230719 | 141300 | 51107411900 | 47600 | 47600 | 47700 | 47550 | 1076 |
| 359 | 20230719 | 141200 | 51056137550 | 47550 | 47550 | 47600 | 47550 | 543 |
| 360 | 20230719 | 141100 | 51030308750 | 47550 | 47600 | 47650 | 47500 | 523 |
| 361 | 20230719 | 141000 | 51005435000 | 47600 | 47600 | 47700 | 47600 | 1048 |
| 362 | 20230719 | 140900 | 50955510650 | 47600 | 47650 | 47650 | 47600 | 433 |
| 363 | 20230719 | 140800 | 50934888100 | 47650 | 47600 | 47650 | 47600 | 667 |
| 364 | 20230719 | 140700 | 50903119600 | 47600 | 47600 | 47700 | 47600 | 941 |
| 365 | 20230719 | 140600 | 50858271600 | 47600 | 47500 | 47600 | 47450 | 1798 |
| 366 | 20230719 | 140500 | 50772754650 | 47600 | 47600 | 47750 | 47450 | 2742 |
| 367 | 20230719 | 140400 | 50642039150 | 47600 | 47500 | 47650 | 47500 | 809 |
| 368 | 20230719 | 140300 | 50603558600 | 47500 | 47500 | 47550 | 47400 | 1734 |
| 369 | 20230719 | 140200 | 50521165950 | 47500 | 47550 | 47550 | 47500 | 575 |
| 370 | 20230719 | 140100 | 50493842650 | 47600 | 47550 | 47650 | 47550 | 919 |
| 371 | 20230719 | 140000 | 50450099100 | 47600 | 47550 | 47600 | 47500 | 437 |
| 372 | 20230719 | 135900 | 50429323850 | 47500 | 47600 | 47650 | 47500 | 516 |
| 373 | 20230719 | 135800 | 50404798600 | 47600 | 47400 | 47700 | 47400 | 2513 |
| 374 | 20230719 | 135700 | 50285350950 | 47400 | 47500 | 47500 | 47400 | 636 |
| 375 | 20230719 | 135600 | 50255176350 | 47500 | 47450 | 47500 | 47400 | 623 |
| 376 | 20230719 | 135500 | 50225607500 | 47450 | 47300 | 47450 | 47300 | 1411 |
| 377 | 20230719 | 135400 | 50158820950 | 47300 | 47500 | 47550 | 47300 | 1572 |
| 378 | 20230719 | 135300 | 50084186950 | 47550 | 47400 | 47550 | 47400 | 986 |
| 379 | 20230719 | 135200 | 50037403900 | 47400 | 47350 | 47450 | 47350 | 1192 |
| 380 | 20230719 | 135100 | 49980953950 | 47350 | 47300 | 47400 | 47250 | 458 |
| 381 | 20230719 | 135000 | 49959282900 | 47300 | 47350 | 47350 | 47300 | 548 |
| 382 | 20230719 | 134900 | 49933359700 | 47350 | 47350 | 47400 | 47250 | 358 |
| 383 | 20230719 | 134800 | 49916415150 | 47400 | 47350 | 47450 | 47300 | 321 |
| 384 | 20230719 | 134700 | 49901205600 | 47350 | 47300 | 47450 | 47300 | 553 |
| 385 | 20230719 | 134600 | 49875010600 | 47350 | 47400 | 47500 | 47300 | 242 |
| 386 | 20230719 | 134500 | 49863548450 | 47450 | 47250 | 47600 | 47250 | 654 |
| 387 | 20230719 | 134400 | 49832567300 | 47250 | 47350 | 47550 | 47250 | 1950 |
| 388 | 20230719 | 134300 | 49739974700 | 47400 | 47400 | 47450 | 47400 | 510 |
| 389 | 20230719 | 134200 | 49715787050 | 47400 | 47400 | 47500 | 47400 | 414 |
| 390 | 20230719 | 134100 | 49696147500 | 47400 | 47400 | 47450 | 47400 | 346 |
| 391 | 20230719 | 134000 | 49679742900 | 47450 | 47350 | 47450 | 47350 | 457 |
| 392 | 20230719 | 133900 | 49658082750 | 47350 | 47250 | 47400 | 47250 | 319 |
| 393 | 20230719 | 133800 | 49642978100 | 47250 | 47400 | 47400 | 47250 | 888 |
| 394 | 20230719 | 133700 | 49600979300 | 47350 | 47400 | 47450 | 47300 | 687 |
| 395 | 20230719 | 133600 | 49568423050 | 47350 | 47300 | 47450 | 47300 | 310 |
| 396 | 20230719 | 133500 | 49553746300 | 47400 | 47350 | 47400 | 47250 | 553 |
| 397 | 20230719 | 133400 | 49527581850 | 47350 | 47250 | 47350 | 47200 | 1768 |
| 398 | 20230719 | 133300 | 49443959550 | 47250 | 47150 | 47300 | 47100 | 2985 |
| 399 | 20230719 | 133200 | 49303025000 | 47100 | 47200 | 47200 | 47100 | 1798 |
| 400 | 20230719 | 133100 | 49218241600 | 47150 | 47200 | 47200 | 47150 | 1270 |
| 401 | 20230719 | 133000 | 49158309800 | 47200 | 47200 | 47250 | 47150 | 1009 |
| 402 | 20230719 | 132900 | 49110685700 | 47200 | 47350 | 47400 | 47200 | 3377 |
| 403 | 20230719 | 132800 | 48951206200 | 47350 | 47350 | 47400 | 47300 | 757 |
| 404 | 20230719 | 132700 | 48915359000 | 47350 | 47300 | 47350 | 47250 | 612 |
| 405 | 20230719 | 132600 | 48886404250 | 47250 | 47350 | 47350 | 47250 | 4045 |
| 406 | 20230719 | 132500 | 48695154100 | 47350 | 47350 | 47400 | 47300 | 616 |
| 407 | 20230719 | 132400 | 48665972700 | 47400 | 47450 | 47450 | 47350 | 608 |
| 408 | 20230719 | 132300 | 48637160950 | 47400 | 47300 | 47450 | 47300 | 581 |
| 409 | 20230719 | 132200 | 48609628500 | 47300 | 47350 | 47450 | 47300 | 2074 |
| 410 | 20230719 | 132100 | 48511384850 | 47300 | 47450 | 47450 | 47300 | 1955 |
| 411 | 20230719 | 132000 | 48418782850 | 47400 | 47350 | 47450 | 47350 | 1883 |
| 412 | 20230719 | 131900 | 48329544350 | 47350 | 47450 | 47550 | 47350 | 3935 |
| 413 | 20230719 | 131800 | 48142910000 | 47500 | 47750 | 47750 | 47500 | 3813 |
| 414 | 20230719 | 131700 | 47961552400 | 47700 | 47700 | 47750 | 47650 | 237 |
| 415 | 20230719 | 131600 | 47950248550 | 47650 | 47700 | 47750 | 47650 | 318 |
| 416 | 20230719 | 131500 | 47935089650 | 47700 | 47600 | 47700 | 47600 | 213 |
| 417 | 20230719 | 131400 | 47924943600 | 47650 | 47650 | 47650 | 47600 | 443 |
| 418 | 20230719 | 131300 | 47903839400 | 47700 | 47600 | 47700 | 47600 | 253 |
| 419 | 20230719 | 131200 | 47891786350 | 47650 | 47800 | 47800 | 47600 | 407 |
| 420 | 20230719 | 131100 | 47872358450 | 47800 | 47500 | 47950 | 47500 | 1981 |
| 421 | 20230719 | 131000 | 47777836850 | 47550 | 47550 | 47550 | 47450 | 2925 |
| 422 | 20230719 | 130900 | 47638855600 | 47600 | 47550 | 47650 | 47550 | 868 |
| 423 | 20230719 | 130800 | 47597555950 | 47650 | 47550 | 47650 | 47550 | 485 |
| 424 | 20230719 | 130700 | 47574461000 | 47600 | 47550 | 47600 | 47500 | 299 |
| 425 | 20230719 | 130600 | 47560235200 | 47550 | 47600 | 47600 | 47550 | 346 |
| 426 | 20230719 | 130500 | 47543779250 | 47600 | 47650 | 47700 | 47500 | 2073 |
| 427 | 20230719 | 130400 | 47445181500 | 47700 | 47700 | 47750 | 47650 | 402 |
| 428 | 20230719 | 130300 | 47426002900 | 47650 | 47850 | 47850 | 47600 | 1184 |
| 429 | 20230719 | 130200 | 47369536050 | 47850 | 47700 | 47850 | 47650 | 434 |
| 430 | 20230719 | 130100 | 47348806100 | 47700 | 47750 | 47850 | 47700 | 310 |
| 431 | 20230719 | 130000 | 47334004250 | 47900 | 47650 | 48000 | 47550 | 1753 |
| 432 | 20230719 | 125900 | 47250191950 | 47700 | 47750 | 47750 | 47600 | 538 |
| 433 | 20230719 | 125800 | 47224540700 | 47750 | 47700 | 47850 | 47700 | 234 |
| 434 | 20230719 | 125700 | 47213358800 | 47850 | 47800 | 47900 | 47750 | 409 |
| 435 | 20230719 | 125600 | 47193804550 | 47900 | 47750 | 48100 | 47650 | 2178 |
| 436 | 20230719 | 125500 | 47089528450 | 47700 | 47550 | 47700 | 47550 | 1613 |
| 437 | 20230719 | 125400 | 47012720500 | 47550 | 47550 | 47600 | 47500 | 677 |
| 438 | 20230719 | 125300 | 46980525200 | 47550 | 47700 | 47700 | 47500 | 1458 |
| 439 | 20230719 | 125200 | 46911140850 | 47700 | 47650 | 47700 | 47650 | 866 |
| 440 | 20230719 | 125100 | 46869844950 | 47650 | 47600 | 47650 | 47600 | 344 |
| 441 | 20230719 | 125000 | 46853459350 | 47650 | 47800 | 47800 | 47600 | 504 |
| 442 | 20230719 | 124900 | 46829445450 | 47800 | 47600 | 48100 | 47600 | 2182 |
| 443 | 20230719 | 124800 | 46724983400 | 47650 | 47650 | 47650 | 47600 | 315 |
| 444 | 20230719 | 124700 | 46709976650 | 47650 | 47650 | 47650 | 47600 | 304 |
| 445 | 20230719 | 124600 | 46695495000 | 47650 | 47700 | 47700 | 47600 | 699 |
| 446 | 20230719 | 124500 | 46662180550 | 47700 | 47850 | 47850 | 47700 | 644 |
| 447 | 20230719 | 124400 | 46631418050 | 47800 | 47850 | 47850 | 47750 | 125 |
| 448 | 20230719 | 124300 | 46625443400 | 47850 | 47800 | 47850 | 47800 | 327 |
| 449 | 20230719 | 124200 | 46609811700 | 47800 | 47750 | 47800 | 47750 | 163 |
| 450 | 20230719 | 124100 | 46602020450 | 47750 | 47750 | 47800 | 47750 | 330 |
| 451 | 20230719 | 124000 | 46586257350 | 47750 | 47750 | 47850 | 47700 | 595 |
| 452 | 20230719 | 123900 | 46557855250 | 47800 | 47900 | 47900 | 47800 | 586 |
| 453 | 20230719 | 123800 | 46529832650 | 48000 | 47650 | 48100 | 47650 | 1666 |
| 454 | 20230719 | 123700 | 46450058050 | 47650 | 47650 | 47700 | 47600 | 248 |
| 455 | 20230719 | 123600 | 46438244350 | 47700 | 47650 | 47700 | 47600 | 651 |
| 456 | 20230719 | 123500 | 46407198600 | 47600 | 47550 | 47700 | 47550 | 264 |
| 457 | 20230719 | 123400 | 46394631750 | 47500 | 47500 | 47550 | 47500 | 227 |
| 458 | 20230719 | 123300 | 46383845300 | 47500 | 47500 | 47500 | 47450 | 505 |
| 459 | 20230719 | 123200 | 46359877900 | 47450 | 47500 | 47550 | 47450 | 616 |
| 460 | 20230719 | 123100 | 46330612050 | 47500 | 47700 | 47700 | 47450 | 3866 |
| 461 | 20230719 | 123000 | 46146870600 | 47750 | 47700 | 47750 | 47650 | 537 |
| 462 | 20230719 | 122900 | 46121270700 | 47750 | 47900 | 47900 | 47700 | 343 |
| 463 | 20230719 | 122800 | 46104895500 | 47900 | 47950 | 48000 | 47850 | 264 |
| 464 | 20230719 | 122700 | 46092249750 | 47950 | 47750 | 48000 | 47700 | 1663 |
| 465 | 20230719 | 122600 | 46012517200 | 47750 | 47700 | 47750 | 47700 | 191 |
| 466 | 20230719 | 122500 | 46003405750 | 47650 | 47750 | 47800 | 47650 | 351 |
| 467 | 20230719 | 122400 | 45986656050 | 47700 | 47750 | 47850 | 47650 | 869 |
| 468 | 20230719 | 122300 | 45945197750 | 47750 | 47800 | 47850 | 47750 | 823 |
| 469 | 20230719 | 122200 | 45905864850 | 47800 | 47900 | 47900 | 47800 | 912 |
| 470 | 20230719 | 122100 | 45862213750 | 47900 | 47900 | 47900 | 47850 | 689 |
| 471 | 20230719 | 122000 | 45829217950 | 47900 | 47950 | 47950 | 47800 | 929 |
| 472 | 20230719 | 121900 | 45784723700 | 47950 | 48000 | 48000 | 47900 | 400 |
| 473 | 20230719 | 121800 | 45765557500 | 47950 | 48150 | 48150 | 47950 | 523 |
| 474 | 20230719 | 121700 | 45740456000 | 48050 | 48400 | 48400 | 48050 | 523 |
| 475 | 20230719 | 121600 | 45715243850 | 48400 | 48050 | 48500 | 48000 | 1686 |
| 476 | 20230719 | 121500 | 45633740100 | 48000 | 48050 | 48050 | 48000 | 202 |
| 477 | 20230719 | 121400 | 45624041750 | 48050 | 47950 | 48050 | 47950 | 263 |
| 478 | 20230719 | 121300 | 45611410900 | 47950 | 47950 | 48050 | 47900 | 557 |
| 479 | 20230719 | 121200 | 45584669750 | 47950 | 47850 | 48000 | 47850 | 585 |
| 480 | 20230719 | 121100 | 45556653800 | 47850 | 47800 | 47850 | 47800 | 222 |
| 481 | 20230719 | 121000 | 45546042000 | 47850 | 47850 | 47850 | 47800 | 742 |
| 482 | 20230719 | 120900 | 45510566150 | 47800 | 47800 | 47850 | 47800 | 155 |
| 483 | 20230719 | 120800 | 45503153500 | 47800 | 47800 | 47800 | 47750 | 544 |
| 484 | 20230719 | 120700 | 45477167750 | 47750 | 47900 | 47900 | 47750 | 501 |
| 485 | 20230719 | 120600 | 45453212100 | 47850 | 47800 | 47850 | 47800 | 247 |
| 486 | 20230719 | 120500 | 45441393550 | 47850 | 47750 | 48050 | 47700 | 2213 |
| 487 | 20230719 | 120400 | 45335439500 | 47750 | 47800 | 47850 | 47750 | 357 |
| 488 | 20230719 | 120300 | 45318381750 | 47750 | 48000 | 48000 | 47750 | 1480 |
| 489 | 20230719 | 120200 | 45247585000 | 47900 | 48050 | 48050 | 47850 | 1083 |
| 490 | 20230719 | 120100 | 45195604750 | 48050 | 48350 | 48400 | 48050 | 2506 |
| 491 | 20230719 | 120000 | 45074789450 | 48350 | 48600 | 48600 | 48350 | 843 |
| 492 | 20230719 | 115900 | 45033957300 | 48550 | 48500 | 48600 | 48500 | 2504 |
| 493 | 20230719 | 115800 | 44912313400 | 48550 | 48450 | 48600 | 48450 | 3037 |
| 494 | 20230719 | 115700 | 44764916300 | 48450 | 48550 | 48600 | 48450 | 1443 |
| 495 | 20230719 | 115600 | 44694889600 | 48550 | 48550 | 48550 | 48450 | 982 |
| 496 | 20230719 | 115500 | 44647224700 | 48550 | 48550 | 48600 | 48550 | 1664 |
| 497 | 20230719 | 115400 | 44566390750 | 48500 | 48450 | 48600 | 48450 | 2766 |
| 498 | 20230719 | 115300 | 44432125500 | 48450 | 48500 | 48550 | 48400 | 1007 |
| 499 | 20230719 | 115200 | 44383290400 | 48450 | 48500 | 48500 | 48450 | 1636 |
| 500 | 20230719 | 115100 | 44303958700 | 48500 | 48500 | 48500 | 48350 | 1853 |
| 501 | 20230719 | 115000 | 44214118300 | 48500 | 48400 | 48550 | 48400 | 2796 |
| 502 | 20230719 | 114900 | 44078584200 | 48400 | 48500 | 48500 | 48200 | 942 |
| 503 | 20230719 | 114800 | 44032983700 | 48450 | 48400 | 48450 | 48350 | 1803 |
| 504 | 20230719 | 114700 | 43945711800 | 48350 | 48400 | 48400 | 48350 | 904 |
| 505 | 20230719 | 114600 | 43901984450 | 48350 | 48250 | 48400 | 48250 | 1187 |
| 506 | 20230719 | 114500 | 43844549300 | 48250 | 48500 | 48500 | 48200 | 2143 |
| 507 | 20230719 | 114400 | 43740948400 | 48450 | 48450 | 48550 | 48450 | 1366 |
| 508 | 20230719 | 114300 | 43674733500 | 48500 | 48350 | 48550 | 48300 | 4131 |
| 509 | 20230719 | 114200 | 43474598850 | 48350 | 48300 | 48400 | 48300 | 1393 |
| 510 | 20230719 | 114100 | 43407234000 | 48350 | 48450 | 48450 | 48300 | 1696 |
| 511 | 20230719 | 114000 | 43325235650 | 48450 | 48500 | 48550 | 48400 | 3291 |
| 512 | 20230719 | 113900 | 43165673450 | 48500 | 48600 | 48650 | 48450 | 1583 |
| 513 | 20230719 | 113800 | 43088766150 | 48650 | 48600 | 48650 | 48500 | 1003 |
| 514 | 20230719 | 113700 | 43040044700 | 48550 | 48500 | 48550 | 48450 | 1361 |
| 515 | 20230719 | 113600 | 42974063000 | 48550 | 48500 | 48550 | 48450 | 1127 |
| 516 | 20230719 | 113500 | 42919370900 | 48500 | 48600 | 48600 | 48450 | 1338 |
| 517 | 20230719 | 113400 | 42854423500 | 48600 | 48550 | 48650 | 48500 | 1828 |
| 518 | 20230719 | 113300 | 42765657650 | 48500 | 48450 | 48500 | 48450 | 2048 |
| 519 | 20230719 | 113200 | 42666350500 | 48450 | 48500 | 48700 | 48300 | 4874 |
| 520 | 20230719 | 113100 | 42430035200 | 48500 | 48400 | 48500 | 48400 | 1147 |
| 521 | 20230719 | 113000 | 42374435150 | 48500 | 48400 | 48500 | 48350 | 1603 |
| 522 | 20230719 | 112900 | 42296787850 | 48450 | 48400 | 48450 | 48350 | 1292 |
| 523 | 20230719 | 112800 | 42234214000 | 48450 | 48500 | 48500 | 48350 | 2022 |
| 524 | 20230719 | 112700 | 42136275350 | 48550 | 48500 | 48600 | 48450 | 1755 |
| 525 | 20230719 | 112600 | 42051103150 | 48500 | 48400 | 48500 | 48400 | 2259 |
| 526 | 20230719 | 112500 | 41941630750 | 48400 | 48300 | 48400 | 48250 | 3898 |
| 527 | 20230719 | 112400 | 41753015600 | 48300 | 48150 | 48300 | 48150 | 1364 |
| 528 | 20230719 | 112300 | 41687263000 | 48150 | 48100 | 48150 | 48000 | 1812 |
| 529 | 20230719 | 112200 | 41600124100 | 48050 | 48000 | 48100 | 48000 | 1472 |
| 530 | 20230719 | 112100 | 41529395750 | 48050 | 48000 | 48100 | 47950 | 2986 |
| 531 | 20230719 | 112000 | 41385974700 | 48000 | 48050 | 48150 | 47950 | 1294 |
| 532 | 20230719 | 111900 | 41323805550 | 48000 | 47800 | 48050 | 47800 | 2520 |
| 533 | 20230719 | 111800 | 41202955800 | 47800 | 47650 | 47850 | 47600 | 671 |
| 534 | 20230719 | 111700 | 41170945700 | 47600 | 47550 | 47650 | 47550 | 1257 |
| 535 | 20230719 | 111600 | 41111072450 | 47550 | 47600 | 47650 | 47500 | 2073 |
| 536 | 20230719 | 111500 | 41012409750 | 47600 | 47450 | 47600 | 47400 | 2233 |
| 537 | 20230719 | 111400 | 40906308600 | 47500 | 47350 | 47500 | 47250 | 1816 |
| 538 | 20230719 | 111300 | 40820258900 | 47350 | 47250 | 47350 | 47200 | 3794 |
| 539 | 20230719 | 111200 | 40640971350 | 47300 | 47350 | 47350 | 47250 | 1449 |
| 540 | 20230719 | 111100 | 40572437700 | 47350 | 47350 | 47500 | 47300 | 1949 |
| 541 | 20230719 | 111000 | 40480107550 | 47400 | 47300 | 47900 | 47300 | 2940 |
| 542 | 20230719 | 110900 | 40340312700 | 47300 | 47500 | 47550 | 47300 | 2054 |
| 543 | 20230719 | 110800 | 40242920750 | 47400 | 47250 | 47550 | 47250 | 2605 |
| 544 | 20230719 | 110700 | 40119254450 | 47250 | 47500 | 47500 | 47200 | 5062 |
| 545 | 20230719 | 110600 | 39879424450 | 47550 | 47550 | 47650 | 47500 | 2180 |
| 546 | 20230719 | 110500 | 39775708250 | 47600 | 47600 | 47700 | 47450 | 6411 |
| 547 | 20230719 | 110400 | 39470794600 | 47600 | 47750 | 47800 | 47600 | 3162 |
| 548 | 20230719 | 110300 | 39320070850 | 47700 | 47700 | 47800 | 47650 | 1359 |
| 549 | 20230719 | 110200 | 39255229350 | 47650 | 47800 | 47900 | 47650 | 5452 |
| 550 | 20230719 | 110100 | 38994714150 | 47800 | 48150 | 48350 | 47800 | 3044 |
| 551 | 20230719 | 110000 | 38848597500 | 48150 | 48050 | 48200 | 48050 | 1333 |
| 552 | 20230719 | 105900 | 38784495800 | 48050 | 48150 | 48300 | 48050 | 3278 |
| 553 | 20230719 | 105800 | 38626622450 | 48150 | 48250 | 48250 | 48150 | 2042 |
| 554 | 20230719 | 105700 | 38528272150 | 48250 | 48200 | 48300 | 48200 | 636 |
| 555 | 20230719 | 105600 | 38497590300 | 48200 | 48200 | 48400 | 48150 | 1891 |
| 556 | 20230719 | 105500 | 38406344250 | 48150 | 48350 | 48400 | 48150 | 3671 |
| 557 | 20230719 | 105400 | 38229137750 | 48350 | 48450 | 48450 | 48300 | 1876 |
| 558 | 20230719 | 105300 | 38138400800 | 48500 | 48600 | 48650 | 48450 | 2328 |
| 559 | 20230719 | 105200 | 38025427050 | 48650 | 48650 | 48700 | 48600 | 1073 |
| 560 | 20230719 | 105100 | 37973231350 | 48700 | 48750 | 48800 | 48700 | 977 |
| 561 | 20230719 | 105000 | 37925608550 | 48750 | 48800 | 48850 | 48700 | 1525 |
| 562 | 20230719 | 104900 | 37851172900 | 48850 | 48850 | 48900 | 48800 | 816 |
| 563 | 20230719 | 104800 | 37811312050 | 48900 | 48700 | 48900 | 48650 | 2772 |
| 564 | 20230719 | 104700 | 37676140300 | 48700 | 48700 | 48750 | 48550 | 546 |
| 565 | 20230719 | 104600 | 37649566100 | 48800 | 48800 | 48800 | 48550 | 1055 |
| 566 | 20230719 | 104500 | 37598176950 | 48800 | 48650 | 48850 | 48600 | 2205 |
| 567 | 20230719 | 104400 | 37490781950 | 48600 | 48600 | 48650 | 48550 | 880 |
| 568 | 20230719 | 104300 | 37447991800 | 48650 | 48600 | 48650 | 48550 | 1209 |
| 569 | 20230719 | 104200 | 37389226300 | 48650 | 48700 | 48700 | 48600 | 1167 |
| 570 | 20230719 | 104100 | 37332443200 | 48750 | 48350 | 48750 | 48350 | 3221 |
| 571 | 20230719 | 104000 | 37176339650 | 48400 | 48700 | 48750 | 48400 | 2629 |
| 572 | 20230719 | 103900 | 37048690900 | 48700 | 49050 | 49050 | 48650 | 2831 |
| 573 | 20230719 | 103800 | 36910403800 | 49050 | 49100 | 49150 | 49050 | 1027 |
| 574 | 20230719 | 103700 | 36859993800 | 49150 | 48950 | 49150 | 48900 | 3060 |
| 575 | 20230719 | 103600 | 36710008850 | 48900 | 48950 | 49000 | 48850 | 1133 |
| 576 | 20230719 | 103500 | 36654613750 | 49000 | 49000 | 49000 | 48900 | 1710 |
| 577 | 20230719 | 103400 | 36570888750 | 49000 | 49000 | 49050 | 48950 | 1207 |
| 578 | 20230719 | 103300 | 36511749850 | 49050 | 49000 | 49100 | 49000 | 600 |
| 579 | 20230719 | 103200 | 36482312350 | 49000 | 49150 | 49200 | 49000 | 837 |
| 580 | 20230719 | 103100 | 36441205000 | 49150 | 49200 | 49200 | 49150 | 611 |
| 581 | 20230719 | 103000 | 36411154000 | 49150 | 49100 | 49200 | 49050 | 612 |
| 582 | 20230719 | 102900 | 36381097750 | 49100 | 49100 | 49150 | 49050 | 1004 |
| 583 | 20230719 | 102800 | 36331783100 | 49100 | 49200 | 49200 | 49050 | 496 |
| 584 | 20230719 | 102700 | 36307411300 | 49050 | 49200 | 49300 | 49000 | 1879 |
| 585 | 20230719 | 102600 | 36215160650 | 49200 | 49100 | 49400 | 49000 | 2498 |
| 586 | 20230719 | 102500 | 36092306500 | 49100 | 49050 | 49100 | 49000 | 461 |
| 587 | 20230719 | 102400 | 36069695100 | 49050 | 49150 | 49200 | 49000 | 2323 |
| 588 | 20230719 | 102300 | 35955654900 | 49150 | 49050 | 49150 | 49050 | 2011 |
| 589 | 20230719 | 102200 | 35856941550 | 49050 | 49350 | 49350 | 49050 | 5852 |
| 590 | 20230719 | 102100 | 35568660050 | 49400 | 49450 | 49500 | 49350 | 2230 |
| 591 | 20230719 | 102000 | 35458414400 | 49400 | 49300 | 49450 | 49300 | 5291 |
| 592 | 20230719 | 101900 | 35197161100 | 49350 | 49200 | 49350 | 49200 | 6263 |
| 593 | 20230719 | 101800 | 34888460600 | 49150 | 49050 | 49150 | 49000 | 2083 |
| 594 | 20230719 | 101700 | 34786320700 | 49000 | 49150 | 49200 | 49000 | 1644 |
| 595 | 20230719 | 101600 | 34705607200 | 49150 | 49250 | 49250 | 49050 | 1671 |
| 596 | 20230719 | 101500 | 34623481100 | 49250 | 49200 | 49350 | 49100 | 3145 |
| 597 | 20230719 | 101400 | 34468590950 | 49200 | 49200 | 49300 | 49050 | 1600 |
| 598 | 20230719 | 101300 | 34389923950 | 49150 | 49250 | 49350 | 49100 | 1206 |
| 599 | 20230719 | 101200 | 34330552500 | 49300 | 49250 | 49400 | 49200 | 2625 |
| 600 | 20230719 | 101100 | 34201036750 | 49250 | 49450 | 49500 | 49050 | 2960 |
| 601 | 20230719 | 101000 | 34055202250 | 49450 | 49400 | 49600 | 49350 | 9726 |
| 602 | 20230719 | 100900 | 33573936800 | 49400 | 49350 | 49450 | 49300 | 2732 |
| 603 | 20230719 | 100800 | 33439038700 | 49300 | 49200 | 49400 | 49150 | 3237 |
| 604 | 20230719 | 100700 | 33279470300 | 49150 | 49150 | 49250 | 49050 | 4659 |
| 605 | 20230719 | 100600 | 33050326300 | 49150 | 48850 | 49150 | 48800 | 3897 |
| 606 | 20230719 | 100500 | 32859559100 | 48800 | 48650 | 48900 | 48600 | 4914 |
| 607 | 20230719 | 100400 | 32619932050 | 48650 | 48400 | 48750 | 48350 | 4045 |
| 608 | 20230719 | 100300 | 32423486600 | 48400 | 48250 | 48400 | 48250 | 1431 |
| 609 | 20230719 | 100200 | 32354365700 | 48250 | 48100 | 48400 | 48050 | 5453 |
| 610 | 20230719 | 100100 | 32091299050 | 48100 | 48150 | 48150 | 48050 | 1194 |
| 611 | 20230719 | 100000 | 32033848450 | 48150 | 48150 | 48150 | 48050 | 1429 |
| 612 | 20230719 | 095900 | 31965151350 | 48150 | 48000 | 48300 | 47900 | 1709 |
| 613 | 20230719 | 095800 | 31882943200 | 48000 | 47700 | 48000 | 47600 | 4366 |
| 614 | 20230719 | 095700 | 31674632500 | 47750 | 47650 | 47850 | 47650 | 2104 |
| 615 | 20230719 | 095600 | 31574270600 | 47650 | 47750 | 47850 | 47600 | 5412 |
| 616 | 20230719 | 095500 | 31315999950 | 47750 | 47950 | 48000 | 47750 | 5014 |
| 617 | 20230719 | 095400 | 31076173450 | 48000 | 48200 | 48350 | 47950 | 5303 |
| 618 | 20230719 | 095300 | 30821109650 | 48100 | 47900 | 48400 | 47900 | 4120 |
| 619 | 20230719 | 095200 | 30622889150 | 47900 | 47700 | 48000 | 47450 | 9954 |
| 620 | 20230719 | 095100 | 30149212600 | 47700 | 48000 | 48100 | 47600 | 8585 |
| 621 | 20230719 | 095000 | 29738805450 | 48050 | 48150 | 48150 | 47950 | 7444 |
| 622 | 20230719 | 094900 | 29380979550 | 48150 | 48450 | 48450 | 48150 | 10332 |
| 623 | 20230719 | 094800 | 28882207400 | 48400 | 48550 | 48600 | 48400 | 4676 |
| 624 | 20230719 | 094700 | 28655457550 | 48550 | 48500 | 48600 | 48500 | 2327 |
| 625 | 20230719 | 094600 | 28542475400 | 48550 | 48750 | 48750 | 48550 | 2447 |
| 626 | 20230719 | 094500 | 28423465650 | 48750 | 48850 | 48850 | 48700 | 1119 |
| 627 | 20230719 | 094400 | 28368831850 | 48850 | 48800 | 48900 | 48750 | 2581 |
| 628 | 20230719 | 094300 | 28242831650 | 48800 | 48950 | 49000 | 48700 | 2046 |
| 629 | 20230719 | 094200 | 28142898650 | 48950 | 48800 | 49250 | 48750 | 5608 |
| 630 | 20230719 | 094100 | 27867718700 | 48800 | 48600 | 49000 | 48550 | 3234 |
| 631 | 20230719 | 094000 | 27709915400 | 48600 | 48600 | 48650 | 48500 | 8533 |
| 632 | 20230719 | 093900 | 27295535050 | 48600 | 48750 | 48750 | 48600 | 3688 |
| 633 | 20230719 | 093800 | 27116045200 | 48750 | 48750 | 48900 | 48700 | 2798 |
| 634 | 20230719 | 093700 | 26979580250 | 48750 | 48800 | 49000 | 48750 | 4577 |
| 635 | 20230719 | 093600 | 26755816300 | 48800 | 48850 | 49000 | 48750 | 4337 |
| 636 | 20230719 | 093500 | 26543992100 | 48850 | 49100 | 49100 | 48700 | 12691 |
| 637 | 20230719 | 093400 | 25922728100 | 49100 | 49100 | 49200 | 49000 | 12804 |
| 638 | 20230719 | 093300 | 25294934150 | 49150 | 49100 | 49200 | 49050 | 5836 |
| 639 | 20230719 | 093200 | 25008248300 | 49200 | 49400 | 49450 | 49100 | 6551 |
| 640 | 20230719 | 093100 | 24685541300 | 49450 | 49650 | 49750 | 49450 | 6211 |
| 641 | 20230719 | 093000 | 24377311650 | 49600 | 49700 | 49750 | 49500 | 2647 |
| 642 | 20230719 | 092900 | 24245730450 | 49700 | 49450 | 49700 | 49400 | 4588 |
| 643 | 20230719 | 092800 | 24018504300 | 49500 | 49700 | 49850 | 49400 | 4913 |
| 644 | 20230719 | 092700 | 23774709400 | 49700 | 49350 | 49900 | 49250 | 12909 |
| 645 | 20230719 | 092600 | 23133122100 | 49300 | 49200 | 49500 | 49200 | 2555 |
| 646 | 20230719 | 092500 | 23007088250 | 49200 | 49500 | 49500 | 49150 | 5706 |
| 647 | 20230719 | 092400 | 22725451650 | 49550 | 49350 | 49550 | 49350 | 3962 |
| 648 | 20230719 | 092300 | 22529457500 | 49350 | 49550 | 49650 | 49350 | 3663 |
| 649 | 20230719 | 092200 | 22348101100 | 49550 | 49200 | 49650 | 49050 | 9246 |
| 650 | 20230719 | 092100 | 21891542750 | 49100 | 49000 | 49200 | 48850 | 6195 |
| 651 | 20230719 | 092000 | 21588056950 | 49000 | 49000 | 49500 | 48850 | 9654 |
| 652 | 20230719 | 091900 | 21112967800 | 49200 | 49300 | 49300 | 48900 | 8108 |
| 653 | 20230719 | 091800 | 20714734900 | 49250 | 49350 | 49450 | 49250 | 5130 |
| 654 | 20230719 | 091700 | 20461778150 | 49300 | 49800 | 49800 | 49250 | 7387 |
| 655 | 20230719 | 091600 | 20096206850 | 49800 | 49950 | 49950 | 49650 | 5728 |
| 656 | 20230719 | 091500 | 19810684900 | 49950 | 49950 | 50100 | 49900 | 12296 |
| 657 | 20230719 | 091400 | 19196224600 | 49900 | 49500 | 49950 | 49500 | 6748 |
| 658 | 20230719 | 091300 | 18860429450 | 49550 | 49750 | 49950 | 49450 | 13602 |
| 659 | 20230719 | 091200 | 18184524400 | 49700 | 50200 | 50500 | 49700 | 37332 |
| 660 | 20230719 | 091100 | 16310817300 | 50200 | 49400 | 50300 | 49350 | 61793 |
| 661 | 20230719 | 091000 | 13230981050 | 49450 | 49200 | 49450 | 49050 | 14405 |
| 662 | 20230719 | 090900 | 12520491800 | 49000 | 49400 | 49500 | 49000 | 10587 |
| 663 | 20230719 | 090800 | 11998170350 | 49400 | 49650 | 49700 | 49000 | 14324 |
| 664 | 20230719 | 090700 | 11289172050 | 49650 | 48950 | 49700 | 48950 | 32948 |
| 665 | 20230719 | 090600 | 9658808050 | 49000 | 48450 | 49000 | 48450 | 25597 |
| 666 | 20230719 | 090500 | 8410934000 | 48400 | 48500 | 48600 | 48350 | 10194 |
| 667 | 20230719 | 090400 | 7916942550 | 48500 | 48400 | 48600 | 48300 | 7207 |
| 668 | 20230719 | 090300 | 7568050650 | 48400 | 48500 | 48500 | 48300 | 11753 |
| 669 | 20230719 | 090200 | 6999002850 | 48500 | 49200 | 49300 | 48500 | 22266 |
| 670 | 20230719 | 090100 | 5906984950 | 49200 | 49450 | 49750 | 49000 | 41870 |
| 671 | 20230719 | 090000 | 3839485200 | 49700 | 48300 | 49800 | 48200 | 78873 |