36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 201100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 3 | 20230719 | 201000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 4 | 20230719 | 200900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 5 | 20230719 | 200800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 6 | 20230719 | 200700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 7 | 20230719 | 200600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 8 | 20230719 | 200500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 9 | 20230719 | 200400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 10 | 20230719 | 200300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 11 | 20230719 | 200200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 12 | 20230719 | 200100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 13 | 20230719 | 200000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 14 | 20230719 | 195900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 15 | 20230719 | 195800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 16 | 20230719 | 195700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 17 | 20230719 | 195600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 18 | 20230719 | 195500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 19 | 20230719 | 195400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 20 | 20230719 | 195300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 21 | 20230719 | 195200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 22 | 20230719 | 195100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 23 | 20230719 | 195000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 24 | 20230719 | 194900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 25 | 20230719 | 194800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 26 | 20230719 | 194700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 27 | 20230719 | 194600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 28 | 20230719 | 194500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 29 | 20230719 | 194400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 30 | 20230719 | 194300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 31 | 20230719 | 194200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 32 | 20230719 | 194100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 33 | 20230719 | 194000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 34 | 20230719 | 193900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 35 | 20230719 | 193800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 36 | 20230719 | 193700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 37 | 20230719 | 193600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 38 | 20230719 | 193500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 39 | 20230719 | 193400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 40 | 20230719 | 193300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 41 | 20230719 | 193200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 42 | 20230719 | 193100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 43 | 20230719 | 193000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 44 | 20230719 | 192900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 45 | 20230719 | 192800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 46 | 20230719 | 192700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 47 | 20230719 | 192600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 48 | 20230719 | 192500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 49 | 20230719 | 192400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 50 | 20230719 | 192300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 51 | 20230719 | 192200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 52 | 20230719 | 192100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 53 | 20230719 | 192000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 54 | 20230719 | 191900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 55 | 20230719 | 191800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 56 | 20230719 | 191700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 57 | 20230719 | 191600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 58 | 20230719 | 191500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 59 | 20230719 | 191400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 60 | 20230719 | 191300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 61 | 20230719 | 191200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 62 | 20230719 | 191100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 63 | 20230719 | 191000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 64 | 20230719 | 190900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 65 | 20230719 | 190800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 66 | 20230719 | 190700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 67 | 20230719 | 190600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 68 | 20230719 | 190500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 69 | 20230719 | 190400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 70 | 20230719 | 190300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 71 | 20230719 | 190200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 72 | 20230719 | 190100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 73 | 20230719 | 190000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 74 | 20230719 | 185900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 75 | 20230719 | 185800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 76 | 20230719 | 185700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 77 | 20230719 | 185600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 78 | 20230719 | 185500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 79 | 20230719 | 185400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 80 | 20230719 | 185300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 81 | 20230719 | 185200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 82 | 20230719 | 185100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 83 | 20230719 | 185000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 84 | 20230719 | 184900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 85 | 20230719 | 184800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 86 | 20230719 | 184700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 87 | 20230719 | 184600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 88 | 20230719 | 184500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 89 | 20230719 | 184400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 90 | 20230719 | 184300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 91 | 20230719 | 184200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 92 | 20230719 | 184100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 93 | 20230719 | 184000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 94 | 20230719 | 183900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 95 | 20230719 | 183800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 96 | 20230719 | 183700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 97 | 20230719 | 183600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 98 | 20230719 | 183500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 99 | 20230719 | 183400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 100 | 20230719 | 183300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 101 | 20230719 | 183200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 102 | 20230719 | 183100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 103 | 20230719 | 183000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 104 | 20230719 | 182900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 105 | 20230719 | 182800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 106 | 20230719 | 182700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 107 | 20230719 | 182600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 108 | 20230719 | 182500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 109 | 20230719 | 182400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 110 | 20230719 | 182300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 111 | 20230719 | 182200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 112 | 20230719 | 182100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 113 | 20230719 | 182000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 114 | 20230719 | 181900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 115 | 20230719 | 181800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 116 | 20230719 | 181700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 117 | 20230719 | 181600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 118 | 20230719 | 181500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 119 | 20230719 | 181400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 120 | 20230719 | 181300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 121 | 20230719 | 181200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 122 | 20230719 | 181100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 123 | 20230719 | 181000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 124 | 20230719 | 180900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 125 | 20230719 | 180800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 126 | 20230719 | 180700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 127 | 20230719 | 180600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 128 | 20230719 | 180500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 129 | 20230719 | 180400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 130 | 20230719 | 180300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 131 | 20230719 | 180200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 132 | 20230719 | 180100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 133 | 20230719 | 180000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 134 | 20230719 | 175900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 135 | 20230719 | 175800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 136 | 20230719 | 175700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 137 | 20230719 | 175600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 138 | 20230719 | 175500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 139 | 20230719 | 175400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 140 | 20230719 | 175300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 141 | 20230719 | 175200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 142 | 20230719 | 175100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 143 | 20230719 | 175000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 144 | 20230719 | 174900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 145 | 20230719 | 174800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 146 | 20230719 | 174700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 147 | 20230719 | 174600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 148 | 20230719 | 174500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 149 | 20230719 | 174400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 150 | 20230719 | 174300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 151 | 20230719 | 174200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 152 | 20230719 | 174100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 153 | 20230719 | 174000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 154 | 20230719 | 173900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 155 | 20230719 | 173800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 156 | 20230719 | 173700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 157 | 20230719 | 173600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 158 | 20230719 | 173500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 159 | 20230719 | 173400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 160 | 20230719 | 173300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 161 | 20230719 | 173200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 162 | 20230719 | 173100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 163 | 20230719 | 173000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 164 | 20230719 | 172900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 165 | 20230719 | 172800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 166 | 20230719 | 172700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 167 | 20230719 | 172600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 168 | 20230719 | 172500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 169 | 20230719 | 172400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 170 | 20230719 | 172300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 171 | 20230719 | 172200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 172 | 20230719 | 172100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 173 | 20230719 | 172000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 174 | 20230719 | 171900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 175 | 20230719 | 171800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 176 | 20230719 | 171700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 177 | 20230719 | 171600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 178 | 20230719 | 171500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 179 | 20230719 | 171400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 180 | 20230719 | 171300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 181 | 20230719 | 171200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 182 | 20230719 | 171100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 183 | 20230719 | 171000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 184 | 20230719 | 170900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 185 | 20230719 | 170800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 186 | 20230719 | 170700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 187 | 20230719 | 170600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 188 | 20230719 | 170500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 189 | 20230719 | 170400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 190 | 20230719 | 170300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 191 | 20230719 | 170200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 192 | 20230719 | 170100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 193 | 20230719 | 170000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 194 | 20230719 | 165900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 195 | 20230719 | 165800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 196 | 20230719 | 165700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 197 | 20230719 | 165600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 198 | 20230719 | 165500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 199 | 20230719 | 165400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 200 | 20230719 | 165300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20230719 | 165200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20230719 | 165100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20230719 | 165000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20230719 | 164900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20230719 | 164800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20230719 | 164700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20230719 | 164600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20230719 | 164500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20230719 | 164400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20230719 | 164300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 211 | 20230719 | 164200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 212 | 20230719 | 164100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 213 | 20230719 | 164000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 214 | 20230719 | 163900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 215 | 20230719 | 163800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 216 | 20230719 | 163700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 217 | 20230719 | 163600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 218 | 20230719 | 163500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 219 | 20230719 | 163400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 220 | 20230719 | 163300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 221 | 20230719 | 163200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 222 | 20230719 | 163100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 223 | 20230719 | 163000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 224 | 20230719 | 162900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 225 | 20230719 | 162800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 226 | 20230719 | 162700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 227 | 20230719 | 162600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 228 | 20230719 | 162500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 229 | 20230719 | 162400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 230 | 20230719 | 162300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 231 | 20230719 | 162200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 232 | 20230719 | 162100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 233 | 20230719 | 162000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 234 | 20230719 | 161900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 235 | 20230719 | 161800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 236 | 20230719 | 161700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 237 | 20230719 | 161600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20230719 | 161500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 239 | 20230719 | 161400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 240 | 20230719 | 161300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 241 | 20230719 | 161200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 242 | 20230719 | 161100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 243 | 20230719 | 161000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 244 | 20230719 | 160900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 245 | 20230719 | 160800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 246 | 20230719 | 160700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 247 | 20230719 | 160600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 248 | 20230719 | 160500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 249 | 20230719 | 160400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 250 | 20230719 | 160300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 251 | 20230719 | 160200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 252 | 20230719 | 160100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 253 | 20230719 | 160000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 254 | 20230719 | 155900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 255 | 20230719 | 155800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 256 | 20230719 | 155700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 257 | 20230719 | 155600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 258 | 20230719 | 155500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 259 | 20230719 | 155400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 260 | 20230719 | 155300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 261 | 20230719 | 155200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 262 | 20230719 | 155100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 263 | 20230719 | 155000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 264 | 20230719 | 154900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 265 | 20230719 | 154800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 266 | 20230719 | 154700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 267 | 20230719 | 154600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 268 | 20230719 | 154500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 269 | 20230719 | 154400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 270 | 20230719 | 154300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 271 | 20230719 | 154200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 272 | 20230719 | 154100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 273 | 20230719 | 154000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 274 | 20230719 | 153900 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 275 | 20230719 | 153800 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 276 | 20230719 | 153700 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 277 | 20230719 | 153600 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 278 | 20230719 | 153500 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 279 | 20230719 | 153400 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 280 | 20230719 | 153300 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 281 | 20230719 | 153200 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 282 | 20230719 | 153100 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 0 |
| 283 | 20230719 | 153000 | 40744749800 | 42050 | 42050 | 42050 | 42050 | 7217 |
| 284 | 20230719 | 152900 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 285 | 20230719 | 152800 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 286 | 20230719 | 152700 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 287 | 20230719 | 152600 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 288 | 20230719 | 152500 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 289 | 20230719 | 152400 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 290 | 20230719 | 152300 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 291 | 20230719 | 152200 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 292 | 20230719 | 152100 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 293 | 20230719 | 152000 | 40441274950 | 42100 | 42100 | 42100 | 42100 | 0 |
| 294 | 20230719 | 151900 | 40441274950 | 42100 | 42100 | 42150 | 42000 | 1320 |
| 295 | 20230719 | 151800 | 40385752150 | 42100 | 42150 | 42200 | 42100 | 1281 |
| 296 | 20230719 | 151700 | 40331763500 | 42150 | 42150 | 42250 | 42150 | 1185 |
| 297 | 20230719 | 151600 | 40281776500 | 42150 | 42100 | 42250 | 42100 | 1089 |
| 298 | 20230719 | 151500 | 40235816100 | 42100 | 42100 | 42200 | 42050 | 2176 |
| 299 | 20230719 | 151400 | 40144152950 | 42100 | 42150 | 42150 | 42100 | 630 |
| 300 | 20230719 | 151300 | 40117614050 | 42150 | 42150 | 42200 | 42100 | 565 |
| 301 | 20230719 | 151200 | 40093799100 | 42150 | 42150 | 42150 | 42100 | 1419 |
| 302 | 20230719 | 151100 | 40034008600 | 42150 | 42300 | 42300 | 42150 | 1254 |
| 303 | 20230719 | 151000 | 39981023000 | 42300 | 42350 | 42350 | 42300 | 700 |
| 304 | 20230719 | 150900 | 39951394850 | 42350 | 42250 | 42350 | 42250 | 1300 |
| 305 | 20230719 | 150800 | 39896368900 | 42300 | 42250 | 42400 | 42250 | 3612 |
| 306 | 20230719 | 150700 | 39743455700 | 42250 | 42450 | 42500 | 42250 | 2845 |
| 307 | 20230719 | 150600 | 39622731250 | 42450 | 42050 | 42500 | 42050 | 5345 |
| 308 | 20230719 | 150500 | 39396798900 | 42000 | 42000 | 42100 | 41950 | 1261 |
| 309 | 20230719 | 150400 | 39343831500 | 42000 | 41950 | 42150 | 41950 | 4738 |
| 310 | 20230719 | 150300 | 39144704650 | 41950 | 41850 | 41950 | 41850 | 2924 |
| 311 | 20230719 | 150200 | 39022141350 | 41850 | 41900 | 41900 | 41850 | 1151 |
| 312 | 20230719 | 150100 | 38973937550 | 41850 | 41700 | 41850 | 41700 | 1246 |
| 313 | 20230719 | 150000 | 38921853850 | 41700 | 41700 | 41700 | 41650 | 1911 |
| 314 | 20230719 | 145900 | 38842181150 | 41700 | 41700 | 41750 | 41700 | 721 |
| 315 | 20230719 | 145800 | 38812113200 | 41700 | 41700 | 41750 | 41700 | 548 |
| 316 | 20230719 | 145700 | 38789261500 | 41700 | 41700 | 41700 | 41700 | 393 |
| 317 | 20230719 | 145600 | 38772873400 | 41700 | 41700 | 41750 | 41700 | 890 |
| 318 | 20230719 | 145500 | 38735759850 | 41650 | 41650 | 41700 | 41600 | 335 |
| 319 | 20230719 | 145400 | 38721806600 | 41650 | 41650 | 41650 | 41550 | 1133 |
| 320 | 20230719 | 145300 | 38674652200 | 41650 | 41700 | 41800 | 41650 | 2447 |
| 321 | 20230719 | 145200 | 38572554050 | 41750 | 41650 | 41750 | 41650 | 511 |
| 322 | 20230719 | 145100 | 38551230000 | 41700 | 41650 | 41700 | 41600 | 597 |
| 323 | 20230719 | 145000 | 38526354250 | 41650 | 41600 | 41650 | 41550 | 420 |
| 324 | 20230719 | 144900 | 38508880150 | 41600 | 41450 | 41600 | 41450 | 1053 |
| 325 | 20230719 | 144800 | 38465174300 | 41400 | 41450 | 41450 | 41400 | 1184 |
| 326 | 20230719 | 144700 | 38416123450 | 41450 | 41500 | 41500 | 41400 | 885 |
| 327 | 20230719 | 144600 | 38379463350 | 41550 | 41500 | 41550 | 41450 | 1407 |
| 328 | 20230719 | 144500 | 38321081400 | 41550 | 41450 | 41550 | 41450 | 266 |
| 329 | 20230719 | 144400 | 38310040700 | 41500 | 41450 | 41500 | 41450 | 154 |
| 330 | 20230719 | 144300 | 38303652850 | 41450 | 41450 | 41500 | 41450 | 1038 |
| 331 | 20230719 | 144200 | 38260590850 | 41500 | 41450 | 41500 | 41450 | 353 |
| 332 | 20230719 | 144100 | 38245950150 | 41500 | 41500 | 41550 | 41450 | 351 |
| 333 | 20230719 | 144000 | 38231380550 | 41500 | 41450 | 41700 | 41450 | 2866 |
| 334 | 20230719 | 143900 | 38112328000 | 41500 | 41450 | 41500 | 41450 | 390 |
| 335 | 20230719 | 143800 | 38096157400 | 41450 | 41400 | 41450 | 41400 | 423 |
| 336 | 20230719 | 143700 | 38078624700 | 41450 | 41400 | 41450 | 41400 | 125 |
| 337 | 20230719 | 143600 | 38073448600 | 41450 | 41400 | 41450 | 41400 | 225 |
| 338 | 20230719 | 143500 | 38064123600 | 41450 | 41400 | 41450 | 41400 | 79 |
| 339 | 20230719 | 143400 | 38060852000 | 41450 | 41300 | 41450 | 41300 | 516 |
| 340 | 20230719 | 143300 | 38039506950 | 41350 | 41400 | 41400 | 41350 | 388 |
| 341 | 20230719 | 143200 | 38023459350 | 41400 | 41450 | 41450 | 41400 | 341 |
| 342 | 20230719 | 143100 | 38009338550 | 41400 | 41400 | 41450 | 41400 | 905 |
| 343 | 20230719 | 143000 | 37971867800 | 41350 | 41300 | 41350 | 41250 | 288 |
| 344 | 20230719 | 142900 | 37959966250 | 41250 | 41300 | 41350 | 41250 | 528 |
| 345 | 20230719 | 142800 | 37938156400 | 41300 | 41350 | 41350 | 41300 | 527 |
| 346 | 20230719 | 142700 | 37916387150 | 41350 | 41300 | 41350 | 41300 | 136 |
| 347 | 20230719 | 142600 | 37910764650 | 41350 | 41300 | 41350 | 41250 | 499 |
| 348 | 20230719 | 142500 | 37890168800 | 41300 | 41250 | 41350 | 41250 | 197 |
| 349 | 20230719 | 142400 | 37882033850 | 41250 | 41400 | 41400 | 41250 | 898 |
| 350 | 20230719 | 142300 | 37844877100 | 41450 | 41350 | 41450 | 41350 | 1234 |
| 351 | 20230719 | 142200 | 37793795900 | 41350 | 41200 | 41350 | 41200 | 1101 |
| 352 | 20230719 | 142100 | 37748376300 | 41100 | 41200 | 41250 | 41000 | 2211 |
| 353 | 20230719 | 142000 | 37657603700 | 41150 | 41100 | 41200 | 41000 | 1029 |
| 354 | 20230719 | 141900 | 37615337950 | 41100 | 41050 | 41200 | 41050 | 56 |
| 355 | 20230719 | 141800 | 37613038050 | 41050 | 41150 | 41150 | 41000 | 1474 |
| 356 | 20230719 | 141700 | 37552492800 | 41150 | 41200 | 41200 | 41150 | 550 |
| 357 | 20230719 | 141600 | 37529853050 | 41200 | 41150 | 41200 | 41100 | 497 |
| 358 | 20230719 | 141500 | 37509402850 | 41200 | 41300 | 41300 | 41200 | 702 |
| 359 | 20230719 | 141400 | 37480461550 | 41300 | 41300 | 41400 | 41300 | 1613 |
| 360 | 20230719 | 141300 | 37413725700 | 41300 | 41250 | 41350 | 41200 | 516 |
| 361 | 20230719 | 141200 | 37392421950 | 41250 | 41150 | 41250 | 41100 | 882 |
| 362 | 20230719 | 141100 | 37356091700 | 41100 | 41050 | 41200 | 41050 | 514 |
| 363 | 20230719 | 141000 | 37334942150 | 41050 | 41000 | 41100 | 41000 | 416 |
| 364 | 20230719 | 140900 | 37317854450 | 41000 | 41050 | 41050 | 40950 | 1336 |
| 365 | 20230719 | 140800 | 37263119850 | 41050 | 41000 | 41050 | 40900 | 3595 |
| 366 | 20230719 | 140700 | 37115784700 | 41000 | 41200 | 41250 | 41000 | 7282 |
| 367 | 20230719 | 140600 | 36816852400 | 41200 | 41250 | 41250 | 41200 | 1011 |
| 368 | 20230719 | 140500 | 36775195300 | 41250 | 41300 | 41300 | 41200 | 1173 |
| 369 | 20230719 | 140400 | 36726829300 | 41300 | 41250 | 41300 | 41250 | 343 |
| 370 | 20230719 | 140300 | 36712679850 | 41250 | 41300 | 41300 | 41200 | 1398 |
| 371 | 20230719 | 140200 | 36654996900 | 41300 | 41300 | 41450 | 41300 | 2325 |
| 372 | 20230719 | 140100 | 36558812850 | 41400 | 41450 | 41500 | 41300 | 2222 |
| 373 | 20230719 | 140000 | 36466868350 | 41450 | 41600 | 41600 | 41450 | 3848 |
| 374 | 20230719 | 135900 | 36307132750 | 41650 | 41800 | 41850 | 41650 | 802 |
| 375 | 20230719 | 135800 | 36273675300 | 41850 | 41900 | 41900 | 41750 | 1227 |
| 376 | 20230719 | 135700 | 36222355800 | 41850 | 41900 | 41950 | 41850 | 464 |
| 377 | 20230719 | 135600 | 36202903350 | 41950 | 41950 | 41950 | 41900 | 429 |
| 378 | 20230719 | 135500 | 36184909300 | 41900 | 41750 | 42000 | 41700 | 2757 |
| 379 | 20230719 | 135400 | 36069524700 | 41750 | 41700 | 41750 | 41700 | 203 |
| 380 | 20230719 | 135300 | 36061052500 | 41650 | 41650 | 41750 | 41650 | 1228 |
| 381 | 20230719 | 135200 | 36009847000 | 41650 | 41650 | 41750 | 41600 | 1780 |
| 382 | 20230719 | 135100 | 35935689000 | 41650 | 41650 | 41750 | 41600 | 1106 |
| 383 | 20230719 | 135000 | 35889632050 | 41650 | 41650 | 41700 | 41600 | 723 |
| 384 | 20230719 | 134900 | 35859512700 | 41650 | 41750 | 41750 | 41550 | 5021 |
| 385 | 20230719 | 134800 | 35650489200 | 41750 | 41750 | 41750 | 41700 | 1724 |
| 386 | 20230719 | 134700 | 35578523500 | 41750 | 41800 | 41850 | 41750 | 1553 |
| 387 | 20230719 | 134600 | 35513643100 | 41800 | 41800 | 41800 | 41800 | 1803 |
| 388 | 20230719 | 134500 | 35438277700 | 41800 | 41850 | 41850 | 41750 | 2838 |
| 389 | 20230719 | 134400 | 35319622050 | 41850 | 41900 | 41900 | 41800 | 681 |
| 390 | 20230719 | 134300 | 35291142000 | 41900 | 41850 | 41900 | 41800 | 821 |
| 391 | 20230719 | 134200 | 35256810950 | 41850 | 41800 | 41850 | 41750 | 189 |
| 392 | 20230719 | 134100 | 35248910400 | 41800 | 41800 | 41850 | 41750 | 1490 |
| 393 | 20230719 | 134000 | 35186642850 | 41800 | 41900 | 41900 | 41800 | 1268 |
| 394 | 20230719 | 133900 | 35133583750 | 41950 | 41950 | 41950 | 41900 | 1823 |
| 395 | 20230719 | 133800 | 35057192800 | 41900 | 42050 | 42150 | 41900 | 5929 |
| 396 | 20230719 | 133700 | 34808249700 | 42150 | 42100 | 42150 | 42050 | 4381 |
| 397 | 20230719 | 133600 | 34623940450 | 42100 | 42150 | 42150 | 42100 | 677 |
| 398 | 20230719 | 133500 | 34595423400 | 42150 | 42150 | 42200 | 42100 | 458 |
| 399 | 20230719 | 133400 | 34576133600 | 42200 | 42100 | 42200 | 42100 | 188 |
| 400 | 20230719 | 133300 | 34568212300 | 42100 | 42100 | 42100 | 42050 | 1608 |
| 401 | 20230719 | 133200 | 34500519550 | 42050 | 42050 | 42100 | 42050 | 637 |
| 402 | 20230719 | 133100 | 34473728700 | 42100 | 42100 | 42100 | 42050 | 750 |
| 403 | 20230719 | 133000 | 34442166200 | 42100 | 42050 | 42100 | 42050 | 624 |
| 404 | 20230719 | 132900 | 34415911700 | 42100 | 42100 | 42150 | 42050 | 1393 |
| 405 | 20230719 | 132800 | 34357268350 | 42100 | 42100 | 42150 | 42100 | 448 |
| 406 | 20230719 | 132700 | 34338407500 | 42100 | 42150 | 42150 | 42050 | 2205 |
| 407 | 20230719 | 132600 | 34245569750 | 42200 | 42250 | 42300 | 42200 | 1795 |
| 408 | 20230719 | 132500 | 34169747850 | 42300 | 42350 | 42350 | 42250 | 756 |
| 409 | 20230719 | 132400 | 34137802950 | 42350 | 42350 | 42350 | 42200 | 1201 |
| 410 | 20230719 | 132300 | 34087051750 | 42350 | 42300 | 42500 | 42300 | 3223 |
| 411 | 20230719 | 132200 | 33950271000 | 42250 | 42200 | 42250 | 42200 | 1072 |
| 412 | 20230719 | 132100 | 33904999650 | 42300 | 42200 | 42300 | 42200 | 764 |
| 413 | 20230719 | 132000 | 33872750150 | 42200 | 42200 | 42250 | 42150 | 1229 |
| 414 | 20230719 | 131900 | 33820916350 | 42200 | 42200 | 42200 | 42150 | 1389 |
| 415 | 20230719 | 131800 | 33762351200 | 42200 | 42200 | 42250 | 42200 | 591 |
| 416 | 20230719 | 131700 | 33737409950 | 42200 | 42300 | 42300 | 42200 | 1383 |
| 417 | 20230719 | 131600 | 33679042850 | 42250 | 42200 | 42250 | 42200 | 2849 |
| 418 | 20230719 | 131500 | 33558810400 | 42200 | 42200 | 42250 | 42150 | 627 |
| 419 | 20230719 | 131400 | 33532339600 | 42250 | 42200 | 42300 | 42150 | 786 |
| 420 | 20230719 | 131300 | 33499185750 | 42150 | 42500 | 42500 | 42150 | 6265 |
| 421 | 20230719 | 131200 | 33234285250 | 42550 | 42450 | 42550 | 42450 | 811 |
| 422 | 20230719 | 131100 | 33199808300 | 42450 | 42350 | 42450 | 42350 | 806 |
| 423 | 20230719 | 131000 | 33165624500 | 42350 | 42350 | 42400 | 42350 | 273 |
| 424 | 20230719 | 130900 | 33154062850 | 42350 | 42400 | 42400 | 42350 | 746 |
| 425 | 20230719 | 130800 | 33122446300 | 42400 | 42300 | 42400 | 42300 | 418 |
| 426 | 20230719 | 130700 | 33104740650 | 42350 | 42300 | 42400 | 42300 | 351 |
| 427 | 20230719 | 130600 | 33089882450 | 42350 | 42300 | 42350 | 42250 | 2022 |
| 428 | 20230719 | 130500 | 33004350350 | 42350 | 42350 | 42350 | 42300 | 868 |
| 429 | 20230719 | 130400 | 32967620650 | 42350 | 42400 | 42400 | 42300 | 2348 |
| 430 | 20230719 | 130300 | 32868185900 | 42400 | 42400 | 42400 | 42350 | 448 |
| 431 | 20230719 | 130200 | 32849200350 | 42450 | 42400 | 42450 | 42350 | 987 |
| 432 | 20230719 | 130100 | 32807344850 | 42450 | 42400 | 42500 | 42350 | 5194 |
| 433 | 20230719 | 130000 | 32587085100 | 42400 | 42550 | 42550 | 42400 | 1114 |
| 434 | 20230719 | 125900 | 32539761600 | 42550 | 42500 | 42550 | 42500 | 419 |
| 435 | 20230719 | 125800 | 32521946050 | 42500 | 42550 | 42600 | 42500 | 957 |
| 436 | 20230719 | 125700 | 32481219800 | 42550 | 42600 | 42650 | 42550 | 688 |
| 437 | 20230719 | 125600 | 32451914950 | 42550 | 42550 | 42650 | 42500 | 1882 |
| 438 | 20230719 | 125500 | 32371829600 | 42550 | 42550 | 42650 | 42550 | 603 |
| 439 | 20230719 | 125400 | 32346163800 | 42550 | 42600 | 42700 | 42550 | 511 |
| 440 | 20230719 | 125300 | 32324395600 | 42700 | 42600 | 42700 | 42550 | 704 |
| 441 | 20230719 | 125200 | 32294387050 | 42550 | 42850 | 42850 | 42550 | 2528 |
| 442 | 20230719 | 125100 | 32186349950 | 42850 | 42950 | 42950 | 42850 | 1580 |
| 443 | 20230719 | 125000 | 32118607450 | 42950 | 42900 | 43000 | 42900 | 2065 |
| 444 | 20230719 | 124900 | 32029927500 | 42950 | 43100 | 43150 | 42900 | 2587 |
| 445 | 20230719 | 124800 | 31918543300 | 43100 | 42950 | 43150 | 42900 | 7547 |
| 446 | 20230719 | 124700 | 31593837150 | 42950 | 42850 | 42950 | 42850 | 2067 |
| 447 | 20230719 | 124600 | 31505160700 | 42900 | 42850 | 43100 | 42850 | 10084 |
| 448 | 20230719 | 124500 | 31072199400 | 42850 | 42750 | 42900 | 42750 | 2153 |
| 449 | 20230719 | 124400 | 30979965950 | 42750 | 42850 | 42850 | 42750 | 1126 |
| 450 | 20230719 | 124300 | 30931764650 | 42850 | 42750 | 42850 | 42650 | 2939 |
| 451 | 20230719 | 124200 | 30806065700 | 42750 | 42600 | 42750 | 42550 | 5199 |
| 452 | 20230719 | 124100 | 30584324750 | 42600 | 42550 | 42600 | 42550 | 501 |
| 453 | 20230719 | 124000 | 30563006000 | 42550 | 42500 | 42750 | 42450 | 5732 |
| 454 | 20230719 | 123900 | 30318872200 | 42450 | 42300 | 42450 | 42300 | 3337 |
| 455 | 20230719 | 123800 | 30177419650 | 42400 | 42250 | 42400 | 42250 | 1233 |
| 456 | 20230719 | 123700 | 30125251500 | 42300 | 42300 | 42350 | 42300 | 143 |
| 457 | 20230719 | 123600 | 30119202200 | 42400 | 42300 | 42400 | 42250 | 76 |
| 458 | 20230719 | 123500 | 30115982600 | 42300 | 42300 | 42350 | 42250 | 1442 |
| 459 | 20230719 | 123400 | 30054993900 | 42300 | 42250 | 42350 | 42200 | 576 |
| 460 | 20230719 | 123300 | 30030647950 | 42250 | 42250 | 42350 | 42200 | 2057 |
| 461 | 20230719 | 123200 | 29943706000 | 42300 | 42450 | 42450 | 42300 | 825 |
| 462 | 20230719 | 123100 | 29908766650 | 42350 | 42500 | 42500 | 42300 | 2356 |
| 463 | 20230719 | 123000 | 29808716950 | 42500 | 42500 | 42550 | 42500 | 594 |
| 464 | 20230719 | 122900 | 29783466900 | 42550 | 42450 | 42600 | 42450 | 1728 |
| 465 | 20230719 | 122800 | 29710027300 | 42450 | 42350 | 42500 | 42350 | 960 |
| 466 | 20230719 | 122700 | 29669334650 | 42350 | 42400 | 42400 | 42350 | 824 |
| 467 | 20230719 | 122600 | 29634417850 | 42400 | 42350 | 42400 | 42350 | 580 |
| 468 | 20230719 | 122500 | 29609853500 | 42350 | 42050 | 42350 | 42050 | 2763 |
| 469 | 20230719 | 122400 | 29493039300 | 42050 | 42050 | 42100 | 42000 | 1437 |
| 470 | 20230719 | 122300 | 29432629450 | 42100 | 42100 | 42100 | 42050 | 186 |
| 471 | 20230719 | 122200 | 29424804950 | 42150 | 42200 | 42200 | 42150 | 162 |
| 472 | 20230719 | 122100 | 29417974050 | 42200 | 41950 | 42200 | 41950 | 483 |
| 473 | 20230719 | 122000 | 29397622200 | 42100 | 42100 | 42100 | 41950 | 1358 |
| 474 | 20230719 | 121900 | 29340575200 | 42000 | 42250 | 42300 | 42000 | 2698 |
| 475 | 20230719 | 121800 | 29226911650 | 42300 | 42350 | 42350 | 42300 | 71 |
| 476 | 20230719 | 121700 | 29223908300 | 42350 | 42200 | 42350 | 42150 | 970 |
| 477 | 20230719 | 121600 | 29182969950 | 42200 | 42100 | 42200 | 42100 | 476 |
| 478 | 20230719 | 121500 | 29162904950 | 42100 | 42400 | 42400 | 42100 | 1234 |
| 479 | 20230719 | 121400 | 29110644200 | 42400 | 42450 | 42550 | 42350 | 1564 |
| 480 | 20230719 | 121300 | 29044300200 | 42450 | 42400 | 42600 | 42400 | 2735 |
| 481 | 20230719 | 121200 | 28927939450 | 42400 | 42250 | 42400 | 42150 | 1521 |
| 482 | 20230719 | 121100 | 28863586250 | 42300 | 42150 | 42300 | 42150 | 1428 |
| 483 | 20230719 | 121000 | 28803284900 | 42150 | 42000 | 42150 | 42000 | 813 |
| 484 | 20230719 | 120900 | 28769072650 | 42000 | 42000 | 42050 | 42000 | 800 |
| 485 | 20230719 | 120800 | 28735469650 | 42000 | 42150 | 42200 | 42000 | 986 |
| 486 | 20230719 | 120700 | 28693939500 | 42200 | 42150 | 42200 | 42100 | 2045 |
| 487 | 20230719 | 120600 | 28607719800 | 42150 | 42100 | 42150 | 42100 | 438 |
| 488 | 20230719 | 120500 | 28589274550 | 42100 | 41900 | 42100 | 41850 | 1363 |
| 489 | 20230719 | 120400 | 28532057550 | 41900 | 42050 | 42100 | 41850 | 2887 |
| 490 | 20230719 | 120300 | 28410898300 | 42150 | 42000 | 42150 | 42000 | 1153 |
| 491 | 20230719 | 120200 | 28362386000 | 42000 | 42100 | 42100 | 41900 | 3014 |
| 492 | 20230719 | 120100 | 28235780300 | 42100 | 41950 | 42200 | 41950 | 2116 |
| 493 | 20230719 | 120000 | 28146604200 | 42100 | 41800 | 42150 | 41750 | 990 |
| 494 | 20230719 | 115900 | 28105106000 | 41800 | 42000 | 42000 | 41800 | 4194 |
| 495 | 20230719 | 115800 | 27929426400 | 41950 | 42250 | 42250 | 41800 | 7579 |
| 496 | 20230719 | 115700 | 27611560350 | 42250 | 42450 | 42450 | 42200 | 2631 |
| 497 | 20230719 | 115600 | 27500195300 | 42500 | 42350 | 42500 | 42300 | 1848 |
| 498 | 20230719 | 115500 | 27421809850 | 42400 | 42100 | 42500 | 42100 | 1432 |
| 499 | 20230719 | 115400 | 27361371900 | 42100 | 42300 | 42350 | 41900 | 3774 |
| 500 | 20230719 | 115300 | 27202357500 | 42300 | 42900 | 42950 | 42300 | 4040 |
| 501 | 20230719 | 115200 | 27029983350 | 43000 | 42850 | 43000 | 42500 | 5510 |
| 502 | 20230719 | 115100 | 26794201900 | 42850 | 43200 | 43200 | 42850 | 3084 |
| 503 | 20230719 | 115000 | 26661569100 | 43150 | 42700 | 43400 | 42550 | 17047 |
| 504 | 20230719 | 114900 | 25927153500 | 42700 | 42150 | 42800 | 42150 | 2482 |
| 505 | 20230719 | 114800 | 25821566100 | 42150 | 42200 | 42250 | 42050 | 6133 |
| 506 | 20230719 | 114700 | 25562960600 | 42200 | 41950 | 42250 | 41950 | 2882 |
| 507 | 20230719 | 114600 | 25441746250 | 42000 | 42100 | 42100 | 41800 | 9798 |
| 508 | 20230719 | 114500 | 25030444600 | 42100 | 42550 | 42550 | 42100 | 9329 |
| 509 | 20230719 | 114400 | 24635853100 | 42500 | 42650 | 42700 | 42500 | 4728 |
| 510 | 20230719 | 114300 | 24434648300 | 42650 | 42800 | 42900 | 42650 | 4232 |
| 511 | 20230719 | 114200 | 24253900650 | 42750 | 43150 | 43200 | 42750 | 3716 |
| 512 | 20230719 | 114100 | 24094217250 | 43200 | 42800 | 43300 | 42800 | 9643 |
| 513 | 20230719 | 114000 | 23678557850 | 42950 | 42550 | 43000 | 42550 | 7887 |
| 514 | 20230719 | 113900 | 23340075650 | 42550 | 42800 | 42900 | 42500 | 6135 |
| 515 | 20230719 | 113800 | 23078376400 | 42900 | 42900 | 43000 | 42650 | 9441 |
| 516 | 20230719 | 113700 | 22675148350 | 42900 | 42900 | 43300 | 42750 | 15393 |
| 517 | 20230719 | 113600 | 22011450400 | 42900 | 42400 | 43000 | 42400 | 18159 |
| 518 | 20230719 | 113500 | 21235312300 | 42250 | 43200 | 43300 | 42150 | 30874 |
| 519 | 20230719 | 113400 | 19912703150 | 43200 | 43500 | 43950 | 43200 | 33828 |
| 520 | 20230719 | 113300 | 18435752550 | 43500 | 43200 | 43600 | 43150 | 24237 |
| 521 | 20230719 | 113200 | 17384445350 | 43250 | 42450 | 43250 | 42400 | 38187 |
| 522 | 20230719 | 113100 | 15747274100 | 42500 | 42450 | 42550 | 42100 | 19189 |
| 523 | 20230719 | 113000 | 14933889550 | 42400 | 41950 | 42450 | 41700 | 30317 |
| 524 | 20230719 | 112900 | 13658758600 | 41950 | 41500 | 42000 | 41500 | 24126 |
| 525 | 20230719 | 112800 | 12650466950 | 41550 | 41400 | 41550 | 41350 | 8144 |
| 526 | 20230719 | 112700 | 12312801600 | 41450 | 41300 | 41500 | 41300 | 4966 |
| 527 | 20230719 | 112600 | 12107254050 | 41250 | 41300 | 41350 | 41200 | 4570 |
| 528 | 20230719 | 112500 | 11918698300 | 41300 | 41400 | 41500 | 41200 | 16262 |
| 529 | 20230719 | 112400 | 11246664550 | 41400 | 40950 | 41450 | 40950 | 14419 |
| 530 | 20230719 | 112300 | 10653336650 | 40900 | 40750 | 40950 | 40750 | 5803 |
| 531 | 20230719 | 112200 | 10416312000 | 40750 | 40650 | 40800 | 40600 | 3901 |
| 532 | 20230719 | 112100 | 10257443000 | 40650 | 40550 | 40650 | 40450 | 3851 |
| 533 | 20230719 | 112000 | 10101235400 | 40550 | 40550 | 40600 | 40500 | 1347 |
| 534 | 20230719 | 111900 | 10046599650 | 40550 | 40450 | 40550 | 40450 | 2021 |
| 535 | 20230719 | 111800 | 9964713050 | 40450 | 40350 | 40500 | 40350 | 1411 |
| 536 | 20230719 | 111700 | 9907645200 | 40350 | 40350 | 40450 | 40350 | 995 |
| 537 | 20230719 | 111600 | 9867470850 | 40350 | 40350 | 40350 | 40250 | 1084 |
| 538 | 20230719 | 111500 | 9823770300 | 40350 | 40450 | 40450 | 40350 | 1159 |
| 539 | 20230719 | 111400 | 9776938150 | 40450 | 40400 | 40500 | 40350 | 925 |
| 540 | 20230719 | 111300 | 9739561750 | 40450 | 40300 | 40500 | 40300 | 5624 |
| 541 | 20230719 | 111200 | 9512309700 | 40300 | 40200 | 40350 | 40150 | 2017 |
| 542 | 20230719 | 111100 | 9431106350 | 40200 | 40250 | 40350 | 39850 | 5906 |
| 543 | 20230719 | 111000 | 9194454750 | 40500 | 40150 | 40800 | 40150 | 18023 |
| 544 | 20230719 | 110900 | 8464275700 | 40100 | 40150 | 40150 | 40100 | 997 |
| 545 | 20230719 | 110800 | 8424255200 | 40150 | 40050 | 40150 | 40000 | 231 |
| 546 | 20230719 | 110700 | 8414998000 | 40000 | 40100 | 40100 | 40000 | 601 |
| 547 | 20230719 | 110600 | 8390957600 | 40000 | 40000 | 40050 | 39900 | 819 |
| 548 | 20230719 | 110500 | 8358198800 | 40000 | 39900 | 40000 | 39900 | 992 |
| 549 | 20230719 | 110400 | 8318597800 | 39900 | 39900 | 39950 | 39900 | 1771 |
| 550 | 20230719 | 110300 | 8247928700 | 39900 | 39950 | 39950 | 39900 | 1875 |
| 551 | 20230719 | 110200 | 8173049000 | 39950 | 39950 | 40000 | 39900 | 812 |
| 552 | 20230719 | 110100 | 8140614550 | 39950 | 39950 | 39950 | 39900 | 1187 |
| 553 | 20230719 | 110000 | 8093194400 | 39950 | 40000 | 40000 | 39950 | 116 |
| 554 | 20230719 | 105900 | 8088558550 | 39950 | 40000 | 40000 | 39950 | 61 |
| 555 | 20230719 | 105800 | 8086119050 | 40050 | 40050 | 40050 | 40000 | 1004 |
| 556 | 20230719 | 105700 | 8045936400 | 40050 | 40050 | 40050 | 40000 | 416 |
| 557 | 20230719 | 105600 | 8029277450 | 40000 | 40000 | 40050 | 40000 | 146 |
| 558 | 20230719 | 105500 | 8023434950 | 40000 | 40100 | 40100 | 40000 | 3402 |
| 559 | 20230719 | 105400 | 7887258550 | 40100 | 40050 | 40100 | 40050 | 370 |
| 560 | 20230719 | 105300 | 7872434450 | 40100 | 40050 | 40100 | 40050 | 1288 |
| 561 | 20230719 | 105200 | 7820843550 | 40100 | 40100 | 40100 | 40100 | 571 |
| 562 | 20230719 | 105100 | 7797946450 | 40100 | 40100 | 40100 | 40100 | 170 |
| 563 | 20230719 | 105000 | 7791129450 | 40100 | 40100 | 40100 | 40050 | 383 |
| 564 | 20230719 | 104900 | 7775786000 | 40100 | 40150 | 40150 | 40100 | 126 |
| 565 | 20230719 | 104800 | 7770732850 | 40100 | 40100 | 40150 | 40100 | 408 |
| 566 | 20230719 | 104700 | 7754371550 | 40150 | 40100 | 40150 | 40100 | 686 |
| 567 | 20230719 | 104600 | 7726862900 | 40100 | 40050 | 40100 | 40050 | 101 |
| 568 | 20230719 | 104500 | 7722813000 | 40050 | 40150 | 40150 | 40050 | 2154 |
| 569 | 20230719 | 104400 | 7636479600 | 40150 | 40200 | 40200 | 40150 | 2664 |
| 570 | 20230719 | 104300 | 7529449250 | 40200 | 40350 | 40400 | 40200 | 2671 |
| 571 | 20230719 | 104200 | 7421792300 | 40350 | 40300 | 40350 | 40300 | 1310 |
| 572 | 20230719 | 104100 | 7368950550 | 40300 | 40300 | 40300 | 40300 | 956 |
| 573 | 20230719 | 104000 | 7330423750 | 40300 | 40350 | 40350 | 40250 | 1194 |
| 574 | 20230719 | 103900 | 7282309300 | 40300 | 40250 | 40300 | 40250 | 728 |
| 575 | 20230719 | 103800 | 7252978900 | 40250 | 40200 | 40300 | 40200 | 112 |
| 576 | 20230719 | 103700 | 7248471200 | 40200 | 40200 | 40300 | 40200 | 1984 |
| 577 | 20230719 | 103600 | 7168680300 | 40200 | 40200 | 40250 | 40200 | 193 |
| 578 | 20230719 | 103500 | 7160919100 | 40200 | 40200 | 40200 | 40200 | 863 |
| 579 | 20230719 | 103400 | 7126226500 | 40200 | 40150 | 40200 | 40100 | 457 |
| 580 | 20230719 | 103300 | 7107874650 | 40150 | 40150 | 40150 | 40100 | 341 |
| 581 | 20230719 | 103200 | 7094183550 | 40150 | 40200 | 40200 | 40150 | 65 |
| 582 | 20230719 | 103100 | 7091573600 | 40200 | 40200 | 40250 | 40100 | 1408 |
| 583 | 20230719 | 103000 | 7034985050 | 40150 | 40100 | 40150 | 40050 | 302 |
| 584 | 20230719 | 102900 | 7022879950 | 40050 | 40050 | 40100 | 40050 | 533 |
| 585 | 20230719 | 102800 | 7001521050 | 40050 | 40100 | 40150 | 40000 | 293 |
| 586 | 20230719 | 102700 | 6989787450 | 40200 | 40200 | 40250 | 40150 | 1803 |
| 587 | 20230719 | 102600 | 6917275900 | 40200 | 40000 | 40200 | 40000 | 3873 |
| 588 | 20230719 | 102500 | 6761746600 | 40050 | 40000 | 40050 | 39950 | 1192 |
| 589 | 20230719 | 102400 | 6714044700 | 40000 | 40000 | 40050 | 40000 | 908 |
| 590 | 20230719 | 102300 | 6677720400 | 39950 | 39950 | 39950 | 39950 | 663 |
| 591 | 20230719 | 102200 | 6651233550 | 39950 | 39900 | 39950 | 39900 | 618 |
| 592 | 20230719 | 102100 | 6626561750 | 39850 | 39900 | 39900 | 39850 | 954 |
| 593 | 20230719 | 102000 | 6588497650 | 39900 | 39850 | 39900 | 39850 | 25 |
| 594 | 20230719 | 101900 | 6587500200 | 39850 | 39900 | 39900 | 39850 | 374 |
| 595 | 20230719 | 101800 | 6572593550 | 39850 | 39950 | 39950 | 39850 | 1113 |
| 596 | 20230719 | 101700 | 6528147850 | 39950 | 39900 | 39950 | 39900 | 346 |
| 597 | 20230719 | 101600 | 6514340150 | 39950 | 40050 | 40100 | 39900 | 514 |
| 598 | 20230719 | 101500 | 6493789300 | 40100 | 40150 | 40150 | 40000 | 1792 |
| 599 | 20230719 | 101400 | 6421975100 | 40150 | 40100 | 40150 | 40100 | 287 |
| 600 | 20230719 | 101300 | 6410456950 | 40100 | 40050 | 40150 | 40050 | 2903 |
| 601 | 20230719 | 101200 | 6294059800 | 40050 | 40000 | 40100 | 40000 | 1805 |
| 602 | 20230719 | 101100 | 6221782450 | 40000 | 39950 | 40000 | 39800 | 2794 |
| 603 | 20230719 | 101000 | 6110049200 | 39950 | 39900 | 39950 | 39900 | 1522 |
| 604 | 20230719 | 100900 | 6049308800 | 39900 | 39700 | 39900 | 39650 | 354 |
| 605 | 20230719 | 100800 | 6035210150 | 39650 | 39750 | 39850 | 39650 | 2174 |
| 606 | 20230719 | 100700 | 5948716200 | 39750 | 39600 | 39750 | 39600 | 524 |
| 607 | 20230719 | 100600 | 5927917300 | 39750 | 39800 | 39800 | 39750 | 522 |
| 608 | 20230719 | 100500 | 5907152250 | 39800 | 39750 | 39800 | 39600 | 2507 |
| 609 | 20230719 | 100400 | 5807488450 | 39600 | 39550 | 39700 | 39550 | 2613 |
| 610 | 20230719 | 100300 | 5703856650 | 39600 | 39550 | 39600 | 39550 | 61 |
| 611 | 20230719 | 100200 | 5701443850 | 39550 | 39600 | 39600 | 39500 | 1116 |
| 612 | 20230719 | 100100 | 5657280050 | 39600 | 39550 | 39600 | 39500 | 1288 |
| 613 | 20230719 | 100000 | 5606288800 | 39550 | 39500 | 39600 | 39500 | 1944 |
| 614 | 20230719 | 095900 | 5529346950 | 39500 | 39500 | 39550 | 39450 | 500 |
| 615 | 20230719 | 095800 | 5509592850 | 39500 | 39550 | 39550 | 39500 | 1437 |
| 616 | 20230719 | 095700 | 5452810600 | 39550 | 39550 | 39550 | 39550 | 807 |
| 617 | 20230719 | 095600 | 5420893750 | 39550 | 39550 | 39600 | 39500 | 300 |
| 618 | 20230719 | 095500 | 5409024300 | 39600 | 39600 | 39600 | 39500 | 900 |
| 619 | 20230719 | 095400 | 5373461300 | 39650 | 39450 | 39650 | 39450 | 1495 |
| 620 | 20230719 | 095300 | 5314307150 | 39450 | 39450 | 39450 | 39450 | 829 |
| 621 | 20230719 | 095200 | 5281603100 | 39400 | 39400 | 39500 | 39350 | 318 |
| 622 | 20230719 | 095100 | 5269073950 | 39400 | 39250 | 39400 | 39250 | 592 |
| 623 | 20230719 | 095000 | 5245807250 | 39250 | 39200 | 39250 | 39150 | 1396 |
| 624 | 20230719 | 094900 | 5191080650 | 39200 | 39150 | 39200 | 39150 | 419 |
| 625 | 20230719 | 094800 | 5174668700 | 39150 | 39150 | 39200 | 39150 | 280 |
| 626 | 20230719 | 094700 | 5163706600 | 39200 | 39150 | 39200 | 39100 | 609 |
| 627 | 20230719 | 094600 | 5139859550 | 39150 | 39150 | 39200 | 39150 | 1410 |
| 628 | 20230719 | 094500 | 5084656150 | 39150 | 39200 | 39200 | 39150 | 1095 |
| 629 | 20230719 | 094400 | 5041756000 | 39250 | 39400 | 39400 | 39200 | 1404 |
| 630 | 20230719 | 094300 | 4986617450 | 39400 | 39300 | 39400 | 39300 | 416 |
| 631 | 20230719 | 094200 | 4970266450 | 39300 | 39400 | 39400 | 39300 | 988 |
| 632 | 20230719 | 094100 | 4931368400 | 39400 | 39350 | 39400 | 39350 | 332 |
| 633 | 20230719 | 094000 | 4918304150 | 39200 | 39450 | 39450 | 39200 | 426 |
| 634 | 20230719 | 093900 | 4901535000 | 39500 | 39150 | 39500 | 39150 | 5242 |
| 635 | 20230719 | 093800 | 4695654550 | 39150 | 39150 | 39150 | 39100 | 144 |
| 636 | 20230719 | 093700 | 4690021100 | 39100 | 39150 | 39150 | 39100 | 724 |
| 637 | 20230719 | 093600 | 4661681050 | 39150 | 39100 | 39150 | 39000 | 1629 |
| 638 | 20230719 | 093500 | 4598048050 | 39150 | 39150 | 39150 | 39050 | 852 |
| 639 | 20230719 | 093400 | 4564747850 | 39050 | 39200 | 39200 | 39050 | 556 |
| 640 | 20230719 | 093300 | 4543017950 | 39200 | 39050 | 39200 | 39050 | 471 |
| 641 | 20230719 | 093200 | 4524609400 | 39050 | 39150 | 39150 | 39050 | 1467 |
| 642 | 20230719 | 093100 | 4467287850 | 39200 | 39200 | 39200 | 39100 | 604 |
| 643 | 20230719 | 093000 | 4443654750 | 39100 | 39100 | 39200 | 39100 | 663 |
| 644 | 20230719 | 092900 | 4417731100 | 39050 | 39100 | 39200 | 39050 | 1858 |
| 645 | 20230719 | 092800 | 4345118100 | 39100 | 39250 | 39250 | 39100 | 2291 |
| 646 | 20230719 | 092700 | 4255342200 | 39250 | 39200 | 39250 | 39200 | 521 |
| 647 | 20230719 | 092600 | 4234912200 | 39250 | 39100 | 39300 | 39100 | 1499 |
| 648 | 20230719 | 092500 | 4176119150 | 39100 | 39050 | 39100 | 39050 | 864 |
| 649 | 20230719 | 092400 | 4142338500 | 39050 | 39000 | 39100 | 39000 | 759 |
| 650 | 20230719 | 092300 | 4112693250 | 39000 | 38750 | 39050 | 38700 | 5180 |
| 651 | 20230719 | 092200 | 3911560000 | 38750 | 38750 | 38750 | 38650 | 4246 |
| 652 | 20230719 | 092100 | 3747207100 | 38750 | 38850 | 38850 | 38700 | 6276 |
| 653 | 20230719 | 092000 | 3503939150 | 38850 | 38950 | 39050 | 38800 | 3034 |
| 654 | 20230719 | 091900 | 3386008400 | 38850 | 39150 | 39150 | 38800 | 6255 |
| 655 | 20230719 | 091800 | 3142345500 | 39150 | 39300 | 39350 | 39150 | 2168 |
| 656 | 20230719 | 091700 | 3057342150 | 39250 | 39400 | 39400 | 39200 | 1641 |
| 657 | 20230719 | 091600 | 2992913100 | 39400 | 39450 | 39450 | 39300 | 1058 |
| 658 | 20230719 | 091500 | 2951254450 | 39400 | 39550 | 39550 | 39400 | 1407 |
| 659 | 20230719 | 091400 | 2895737350 | 39600 | 39750 | 39800 | 39550 | 3877 |
| 660 | 20230719 | 091300 | 2742159200 | 39750 | 39200 | 39800 | 39200 | 1560 |
| 661 | 20230719 | 091200 | 2680601600 | 39150 | 38750 | 39200 | 38750 | 8387 |
| 662 | 20230719 | 091100 | 2354798300 | 38750 | 38900 | 38900 | 38700 | 8558 |
| 663 | 20230719 | 091000 | 2022918150 | 38900 | 39200 | 39200 | 38850 | 13786 |
| 664 | 20230719 | 090900 | 1484711050 | 39200 | 39400 | 39400 | 39200 | 1983 |
| 665 | 20230719 | 090800 | 1406954950 | 39400 | 39300 | 39550 | 39150 | 3327 |
| 666 | 20230719 | 090700 | 1276114100 | 39200 | 39400 | 39450 | 39200 | 3856 |
| 667 | 20230719 | 090600 | 1124518200 | 39400 | 39550 | 39550 | 39400 | 1912 |
| 668 | 20230719 | 090500 | 1049088800 | 39550 | 39600 | 39800 | 39500 | 3371 |
| 669 | 20230719 | 090400 | 915740000 | 39600 | 39700 | 39750 | 39450 | 3275 |
| 670 | 20230719 | 090300 | 786149000 | 39750 | 39850 | 39850 | 39700 | 3881 |
| 671 | 20230719 | 090200 | 631777800 | 39900 | 40000 | 40150 | 39900 | 3475 |
| 672 | 20230719 | 090100 | 492804400 | 39950 | 40400 | 40400 | 39650 | 9462 |
| 673 | 20230719 | 090000 | 113604600 | 40450 | 40400 | 40850 | 40400 | 2803 |