39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 210200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 3 | 20230718 | 210100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230718 | 210000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230718 | 205900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230718 | 205800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230718 | 205700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230718 | 205600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230718 | 205500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230718 | 205400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230718 | 205300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230718 | 205200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230718 | 205100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230718 | 205000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230718 | 204900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230718 | 204800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230718 | 204700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230718 | 204600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230718 | 204500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230718 | 204400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230718 | 204300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230718 | 204200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230718 | 204100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230718 | 204000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230718 | 203900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230718 | 203800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230718 | 203700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230718 | 203600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230718 | 203500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230718 | 203400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230718 | 203300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230718 | 203200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 33 | 20230718 | 203100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230718 | 203000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230718 | 202900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230718 | 202800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230718 | 202700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230718 | 202600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230718 | 202500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230718 | 202400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230718 | 202300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230718 | 202200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230718 | 202100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230718 | 202000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230718 | 201900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230718 | 201800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230718 | 201700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230718 | 201600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230718 | 201500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230718 | 201400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230718 | 201300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230718 | 201200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230718 | 201100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230718 | 201000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230718 | 200900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230718 | 200800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230718 | 200700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230718 | 200600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230718 | 200500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230718 | 200400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230718 | 200300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230718 | 200200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 63 | 20230718 | 200100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230718 | 200000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230718 | 195900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230718 | 195800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230718 | 195700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230718 | 195600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230718 | 195500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230718 | 195400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230718 | 195300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230718 | 195200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230718 | 195100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230718 | 195000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230718 | 194900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230718 | 194800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230718 | 194700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230718 | 194600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230718 | 194500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230718 | 194400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230718 | 194300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230718 | 194200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230718 | 194100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230718 | 194000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230718 | 193900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230718 | 193800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230718 | 193700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230718 | 193600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230718 | 193500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230718 | 193400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230718 | 193300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230718 | 193200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 93 | 20230718 | 193100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230718 | 193000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230718 | 192900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230718 | 192800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230718 | 192700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230718 | 192600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230718 | 192500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230718 | 192400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230718 | 192300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230718 | 192200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230718 | 192100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230718 | 192000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230718 | 191900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230718 | 191800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230718 | 191700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230718 | 191600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230718 | 191500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230718 | 191400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230718 | 191300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230718 | 191200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230718 | 191100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230718 | 191000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230718 | 190900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230718 | 190800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230718 | 190700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230718 | 190600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230718 | 190500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230718 | 190400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230718 | 190300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230718 | 190200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 123 | 20230718 | 190100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230718 | 190000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230718 | 185900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230718 | 185800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230718 | 185700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230718 | 185600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230718 | 185500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230718 | 185400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230718 | 185300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230718 | 185200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230718 | 185100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230718 | 185000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230718 | 184900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230718 | 184800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230718 | 184700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230718 | 184600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230718 | 184500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230718 | 184400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230718 | 184300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230718 | 184200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230718 | 184100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230718 | 184000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230718 | 183900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230718 | 183800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230718 | 183700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230718 | 183600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230718 | 183500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230718 | 183400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230718 | 183300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230718 | 183200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 153 | 20230718 | 183100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230718 | 183000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230718 | 182900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230718 | 182800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230718 | 182700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230718 | 182600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230718 | 182500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230718 | 182400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230718 | 182300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230718 | 182200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230718 | 182100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230718 | 182000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230718 | 181900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230718 | 181800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230718 | 181700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230718 | 181600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230718 | 181500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230718 | 181400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230718 | 181300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230718 | 181200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230718 | 181100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230718 | 181000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230718 | 180900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230718 | 180800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230718 | 180700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230718 | 180600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230718 | 180500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230718 | 180400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230718 | 180300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230718 | 180200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 183 | 20230718 | 180100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230718 | 180000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230718 | 175900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230718 | 175800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20230718 | 175700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20230718 | 175600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20230718 | 175500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20230718 | 175400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20230718 | 175300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20230718 | 175200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20230718 | 175100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20230718 | 175000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20230718 | 174900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20230718 | 174800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20230718 | 174700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20230718 | 174600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20230718 | 174500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20230718 | 174400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20230718 | 174300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230718 | 174200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230718 | 174100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230718 | 174000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230718 | 173900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230718 | 173800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230718 | 173700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230718 | 173600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230718 | 173500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230718 | 173400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230718 | 173300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20230718 | 173200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 213 | 20230718 | 173100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230718 | 173000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230718 | 172900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20230718 | 172800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230718 | 172700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230718 | 172600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230718 | 172500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230718 | 172400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230718 | 172300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230718 | 172200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20230718 | 172100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230718 | 172000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230718 | 171900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230718 | 171800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20230718 | 171700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20230718 | 171600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20230718 | 171500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20230718 | 171400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20230718 | 171300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20230718 | 171200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20230718 | 171100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20230718 | 171000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20230718 | 170900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20230718 | 170800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20230718 | 170700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20230718 | 170600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20230718 | 170500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20230718 | 170400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20230718 | 170300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20230718 | 170200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 243 | 20230718 | 170100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20230718 | 170000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20230718 | 165900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20230718 | 165800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20230718 | 165700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20230718 | 165600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20230718 | 165500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20230718 | 165400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20230718 | 165300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20230718 | 165200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20230718 | 165100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20230718 | 165000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20230718 | 164900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20230718 | 164800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20230718 | 164700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20230718 | 164600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20230718 | 164500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20230718 | 164400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20230718 | 164300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20230718 | 164200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20230718 | 164100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20230718 | 164000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20230718 | 163900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20230718 | 163800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20230718 | 163700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20230718 | 163600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20230718 | 163500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20230718 | 163400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20230718 | 163300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20230718 | 163200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 273 | 20230718 | 163100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20230718 | 163000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20230718 | 162900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20230718 | 162800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20230718 | 162700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20230718 | 162600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20230718 | 162500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20230718 | 162400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20230718 | 162300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20230718 | 162200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20230718 | 162100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20230718 | 162000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20230718 | 161900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20230718 | 161800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20230718 | 161700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20230718 | 161600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20230718 | 161500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20230718 | 161400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20230718 | 161300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20230718 | 161200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20230718 | 161100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20230718 | 161000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20230718 | 160900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20230718 | 160800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20230718 | 160700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20230718 | 160600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20230718 | 160500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20230718 | 160400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20230718 | 160300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 302 | 20230718 | 160200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 303 | 20230718 | 160100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 304 | 20230718 | 160000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 305 | 20230718 | 155900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 306 | 20230718 | 155800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 307 | 20230718 | 155700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 308 | 20230718 | 155600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 309 | 20230718 | 155500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 310 | 20230718 | 155400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 311 | 20230718 | 155300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 312 | 20230718 | 155200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 313 | 20230718 | 155100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 314 | 20230718 | 155000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 315 | 20230718 | 154900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 316 | 20230718 | 154800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 317 | 20230718 | 154700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 318 | 20230718 | 154600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 319 | 20230718 | 154500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 320 | 20230718 | 154400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 321 | 20230718 | 154300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 322 | 20230718 | 154200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 323 | 20230718 | 154100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 324 | 20230718 | 154000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 325 | 20230718 | 153900 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 326 | 20230718 | 153800 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 327 | 20230718 | 153700 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 328 | 20230718 | 153600 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 329 | 20230718 | 153500 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 330 | 20230718 | 153400 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 331 | 20230718 | 153300 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 332 | 20230718 | 153200 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 333 | 20230718 | 153100 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 0 |
| 334 | 20230718 | 153000 | 23510793250 | 44100 | 44100 | 44100 | 44100 | 9105 |
| 335 | 20230718 | 152900 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 336 | 20230718 | 152800 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 337 | 20230718 | 152700 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 338 | 20230718 | 152600 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 339 | 20230718 | 152500 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 340 | 20230718 | 152400 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 341 | 20230718 | 152300 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 342 | 20230718 | 152200 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 343 | 20230718 | 152100 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 344 | 20230718 | 152000 | 23109262750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 345 | 20230718 | 151900 | 23109262750 | 44050 | 44000 | 44050 | 43950 | 2854 |
| 346 | 20230718 | 151800 | 22983602300 | 43950 | 43800 | 44000 | 43800 | 2092 |
| 347 | 20230718 | 151700 | 22891640750 | 43800 | 43850 | 43850 | 43700 | 1285 |
| 348 | 20230718 | 151600 | 22835346800 | 43850 | 43450 | 43850 | 43450 | 1500 |
| 349 | 20230718 | 151500 | 22769889500 | 43550 | 43500 | 43550 | 43450 | 511 |
| 350 | 20230718 | 151400 | 22747660800 | 43500 | 43550 | 43550 | 43500 | 173 |
| 351 | 20230718 | 151300 | 22740128800 | 43550 | 43600 | 43650 | 43500 | 467 |
| 352 | 20230718 | 151200 | 22719754950 | 43600 | 43500 | 43600 | 43400 | 791 |
| 353 | 20230718 | 151100 | 22685384100 | 43500 | 43550 | 43600 | 43500 | 70 |
| 354 | 20230718 | 151000 | 22682338300 | 43600 | 43750 | 43750 | 43600 | 787 |
| 355 | 20230718 | 150900 | 22648002150 | 43600 | 43500 | 43700 | 43450 | 1208 |
| 356 | 20230718 | 150800 | 22595384200 | 43500 | 43500 | 43600 | 43500 | 248 |
| 357 | 20230718 | 150700 | 22584593700 | 43500 | 43400 | 43500 | 43400 | 296 |
| 358 | 20230718 | 150600 | 22571730950 | 43450 | 43400 | 43450 | 43400 | 85 |
| 359 | 20230718 | 150500 | 22568038500 | 43450 | 43350 | 43450 | 43350 | 112 |
| 360 | 20230718 | 150400 | 22563179100 | 43350 | 43250 | 43500 | 43250 | 398 |
| 361 | 20230718 | 150300 | 22545949600 | 43250 | 43300 | 43450 | 43250 | 373 |
| 362 | 20230718 | 150200 | 22529782200 | 43300 | 43450 | 43500 | 43300 | 2473 |
| 363 | 20230718 | 150100 | 22422558150 | 43450 | 43450 | 43500 | 43450 | 496 |
| 364 | 20230718 | 150000 | 22400985950 | 43450 | 43450 | 43500 | 43400 | 658 |
| 365 | 20230718 | 145900 | 22372399000 | 43500 | 43550 | 43550 | 43500 | 555 |
| 366 | 20230718 | 145800 | 22348253450 | 43550 | 43550 | 43550 | 43450 | 730 |
| 367 | 20230718 | 145700 | 22316490150 | 43600 | 43600 | 43600 | 43500 | 164 |
| 368 | 20230718 | 145600 | 22309346050 | 43600 | 43600 | 43750 | 43500 | 404 |
| 369 | 20230718 | 145500 | 22291706650 | 43500 | 43750 | 43750 | 43500 | 1294 |
| 370 | 20230718 | 145400 | 22235325150 | 43700 | 43750 | 43750 | 43700 | 133 |
| 371 | 20230718 | 145300 | 22229512000 | 43700 | 43700 | 43700 | 43650 | 247 |
| 372 | 20230718 | 145200 | 22218720400 | 43700 | 43650 | 43700 | 43650 | 62 |
| 373 | 20230718 | 145100 | 22216013600 | 43600 | 43600 | 43650 | 43600 | 206 |
| 374 | 20230718 | 145000 | 22207028950 | 43650 | 43600 | 43650 | 43600 | 149 |
| 375 | 20230718 | 144900 | 22200529750 | 43600 | 43700 | 43700 | 43600 | 184 |
| 376 | 20230718 | 144800 | 22192496700 | 43650 | 43700 | 43700 | 43650 | 704 |
| 377 | 20230718 | 144700 | 22161735950 | 43750 | 43800 | 43800 | 43700 | 595 |
| 378 | 20230718 | 144600 | 22135700600 | 43850 | 43800 | 43850 | 43800 | 167 |
| 379 | 20230718 | 144500 | 22128385500 | 43800 | 43900 | 43900 | 43800 | 1164 |
| 380 | 20230718 | 144400 | 22077329550 | 43950 | 43900 | 44000 | 43900 | 426 |
| 381 | 20230718 | 144300 | 22058606200 | 43950 | 44000 | 44000 | 43850 | 1281 |
| 382 | 20230718 | 144200 | 22002333350 | 44050 | 44000 | 44100 | 43900 | 1999 |
| 383 | 20230718 | 144100 | 21914328000 | 44000 | 43900 | 44000 | 43900 | 1782 |
| 384 | 20230718 | 144000 | 21835987700 | 43950 | 43850 | 43950 | 43750 | 1869 |
| 385 | 20230718 | 143900 | 21754094300 | 43900 | 43700 | 43900 | 43700 | 826 |
| 386 | 20230718 | 143800 | 21717879550 | 43700 | 43600 | 43700 | 43600 | 400 |
| 387 | 20230718 | 143700 | 21700417100 | 43600 | 43650 | 43650 | 43600 | 469 |
| 388 | 20230718 | 143600 | 21679947250 | 43600 | 43450 | 43650 | 43450 | 661 |
| 389 | 20230718 | 143500 | 21651164400 | 43450 | 43400 | 43500 | 43400 | 355 |
| 390 | 20230718 | 143400 | 21635736550 | 43450 | 43400 | 43450 | 43350 | 118 |
| 391 | 20230718 | 143300 | 21630616000 | 43400 | 43400 | 43400 | 43400 | 20 |
| 392 | 20230718 | 143200 | 21629748000 | 43400 | 43400 | 43400 | 43400 | 188 |
| 393 | 20230718 | 143100 | 21621588800 | 43400 | 43400 | 43450 | 43400 | 185 |
| 394 | 20230718 | 143000 | 21613551950 | 43400 | 43400 | 43400 | 43350 | 83 |
| 395 | 20230718 | 142900 | 21609950350 | 43350 | 43400 | 43400 | 43350 | 80 |
| 396 | 20230718 | 142800 | 21606479250 | 43400 | 43500 | 43500 | 43400 | 721 |
| 397 | 20230718 | 142700 | 21575179550 | 43450 | 43450 | 43450 | 43450 | 1848 |
| 398 | 20230718 | 142600 | 21494883950 | 43450 | 43450 | 43450 | 43400 | 373 |
| 399 | 20230718 | 142500 | 21478689050 | 43450 | 43450 | 43550 | 43400 | 1602 |
| 400 | 20230718 | 142400 | 21409136500 | 43450 | 43450 | 43500 | 43450 | 323 |
| 401 | 20230718 | 142300 | 21395097500 | 43450 | 43500 | 43500 | 43450 | 335 |
| 402 | 20230718 | 142200 | 21380533950 | 43500 | 43500 | 43500 | 43450 | 117 |
| 403 | 20230718 | 142100 | 21375445950 | 43500 | 43550 | 43550 | 43500 | 74 |
| 404 | 20230718 | 142000 | 21372226900 | 43500 | 43600 | 43600 | 43500 | 166 |
| 405 | 20230718 | 141900 | 21365002600 | 43600 | 43550 | 43600 | 43500 | 241 |
| 406 | 20230718 | 141800 | 21354511000 | 43550 | 43550 | 43550 | 43500 | 292 |
| 407 | 20230718 | 141700 | 21341795000 | 43550 | 43550 | 43550 | 43550 | 231 |
| 408 | 20230718 | 141600 | 21331734950 | 43600 | 43600 | 43650 | 43600 | 435 |
| 409 | 20230718 | 141500 | 21312768450 | 43600 | 43550 | 43600 | 43500 | 148 |
| 410 | 20230718 | 141400 | 21306323200 | 43550 | 43550 | 43650 | 43550 | 183 |
| 411 | 20230718 | 141300 | 21298353200 | 43550 | 43550 | 43600 | 43550 | 293 |
| 412 | 20230718 | 141200 | 21285592700 | 43550 | 43550 | 43700 | 43550 | 420 |
| 413 | 20230718 | 141100 | 21267274500 | 43600 | 43700 | 43750 | 43550 | 604 |
| 414 | 20230718 | 141000 | 21240906550 | 43550 | 43400 | 43600 | 43350 | 1061 |
| 415 | 20230718 | 140900 | 21194697500 | 43300 | 43250 | 43300 | 43200 | 681 |
| 416 | 20230718 | 140800 | 21165239550 | 43250 | 43300 | 43300 | 43200 | 317 |
| 417 | 20230718 | 140700 | 21151528400 | 43450 | 43450 | 43500 | 43350 | 50 |
| 418 | 20230718 | 140600 | 21149356350 | 43500 | 43500 | 43500 | 43450 | 443 |
| 419 | 20230718 | 140500 | 21130092250 | 43500 | 43450 | 43500 | 43450 | 197 |
| 420 | 20230718 | 140400 | 21121523550 | 43550 | 43350 | 43550 | 43250 | 1210 |
| 421 | 20230718 | 140300 | 21069120900 | 43250 | 43250 | 43350 | 43250 | 251 |
| 422 | 20230718 | 140200 | 21058254150 | 43350 | 43400 | 43400 | 43300 | 423 |
| 423 | 20230718 | 140100 | 21039919850 | 43400 | 43400 | 43400 | 43350 | 1027 |
| 424 | 20230718 | 140000 | 20995349150 | 43350 | 43250 | 43450 | 43200 | 776 |
| 425 | 20230718 | 135900 | 20961739600 | 43300 | 43250 | 43350 | 43250 | 254 |
| 426 | 20230718 | 135800 | 20950749950 | 43250 | 43350 | 43350 | 43250 | 1642 |
| 427 | 20230718 | 135700 | 20879673700 | 43350 | 43450 | 43450 | 43350 | 721 |
| 428 | 20230718 | 135600 | 20848403100 | 43450 | 43400 | 43450 | 43400 | 364 |
| 429 | 20230718 | 135500 | 20832599350 | 43400 | 43350 | 43400 | 43350 | 150 |
| 430 | 20230718 | 135400 | 20826089550 | 43400 | 43500 | 43500 | 43400 | 600 |
| 431 | 20230718 | 135300 | 20800039150 | 43500 | 43600 | 43600 | 43500 | 341 |
| 432 | 20230718 | 135200 | 20785193850 | 43600 | 43750 | 43750 | 43550 | 242 |
| 433 | 20230718 | 135100 | 20774627200 | 43750 | 43650 | 44000 | 43650 | 3409 |
| 434 | 20230718 | 135000 | 20625072850 | 43650 | 43500 | 43700 | 43500 | 370 |
| 435 | 20230718 | 134900 | 20608919700 | 43500 | 43550 | 43550 | 43500 | 445 |
| 436 | 20230718 | 134800 | 20589540700 | 43600 | 43400 | 43600 | 43400 | 587 |
| 437 | 20230718 | 134700 | 20563998650 | 43400 | 43450 | 43450 | 43400 | 241 |
| 438 | 20230718 | 134600 | 20553538850 | 43450 | 43500 | 43500 | 43450 | 172 |
| 439 | 20230718 | 134500 | 20546058600 | 43500 | 43450 | 43500 | 43450 | 104 |
| 440 | 20230718 | 134400 | 20541536550 | 43450 | 43450 | 43450 | 43400 | 456 |
| 441 | 20230718 | 134300 | 20521727900 | 43500 | 43550 | 43550 | 43450 | 704 |
| 442 | 20230718 | 134200 | 20491099400 | 43500 | 43500 | 43500 | 43450 | 1256 |
| 443 | 20230718 | 134100 | 20436484300 | 43500 | 43500 | 43500 | 43450 | 354 |
| 444 | 20230718 | 134000 | 20421087900 | 43500 | 43450 | 43600 | 43450 | 776 |
| 445 | 20230718 | 133900 | 20387336600 | 43450 | 43200 | 43450 | 43200 | 239 |
| 446 | 20230718 | 133800 | 20376978800 | 43200 | 43350 | 43400 | 43200 | 252 |
| 447 | 20230718 | 133700 | 20366065600 | 43350 | 43350 | 43400 | 43300 | 109 |
| 448 | 20230718 | 133600 | 20361344050 | 43350 | 43350 | 43350 | 43350 | 148 |
| 449 | 20230718 | 133500 | 20354928250 | 43400 | 43400 | 43400 | 43400 | 121 |
| 450 | 20230718 | 133400 | 20349676850 | 43400 | 43400 | 43450 | 43350 | 148 |
| 451 | 20230718 | 133300 | 20343254300 | 43500 | 43100 | 43500 | 43100 | 554 |
| 452 | 20230718 | 133200 | 20319186000 | 43100 | 43500 | 43500 | 43050 | 898 |
| 453 | 20230718 | 133100 | 20280409450 | 43500 | 43300 | 43500 | 43300 | 420 |
| 454 | 20230718 | 133000 | 20262187100 | 43300 | 43600 | 43600 | 43250 | 1180 |
| 455 | 20230718 | 132900 | 20211029750 | 43600 | 43650 | 43700 | 43500 | 2165 |
| 456 | 20230718 | 132800 | 20116600300 | 43650 | 43500 | 43650 | 43450 | 1847 |
| 457 | 20230718 | 132700 | 20036115100 | 43500 | 43400 | 43500 | 43300 | 493 |
| 458 | 20230718 | 132600 | 20014719400 | 43400 | 43250 | 43400 | 43250 | 590 |
| 459 | 20230718 | 132500 | 19989195400 | 43300 | 43400 | 43400 | 43300 | 483 |
| 460 | 20230718 | 132400 | 19968266000 | 43400 | 43250 | 43400 | 43250 | 96 |
| 461 | 20230718 | 132300 | 19964112200 | 43400 | 43400 | 43450 | 43250 | 1246 |
| 462 | 20230718 | 132200 | 19910113150 | 43350 | 43400 | 43450 | 43350 | 624 |
| 463 | 20230718 | 132100 | 19883036250 | 43400 | 43550 | 43550 | 43400 | 1622 |
| 464 | 20230718 | 132000 | 19812539850 | 43600 | 43400 | 43600 | 43400 | 3306 |
| 465 | 20230718 | 131900 | 19668669400 | 43450 | 43250 | 43450 | 43250 | 2347 |
| 466 | 20230718 | 131800 | 19566943550 | 43250 | 43050 | 43250 | 43000 | 1088 |
| 467 | 20230718 | 131700 | 19520061250 | 43050 | 42950 | 43050 | 42950 | 825 |
| 468 | 20230718 | 131600 | 19484592800 | 42950 | 42900 | 42950 | 42900 | 254 |
| 469 | 20230718 | 131500 | 19473693700 | 42900 | 42800 | 42950 | 42800 | 624 |
| 470 | 20230718 | 131400 | 19446928750 | 42800 | 42750 | 42800 | 42750 | 289 |
| 471 | 20230718 | 131300 | 19434561550 | 42750 | 42700 | 42800 | 42700 | 113 |
| 472 | 20230718 | 131200 | 19429732650 | 42700 | 42750 | 42800 | 42700 | 696 |
| 473 | 20230718 | 131100 | 19399978550 | 42800 | 42500 | 42800 | 42500 | 1550 |
| 474 | 20230718 | 131000 | 19333884600 | 42500 | 42500 | 42600 | 42450 | 440 |
| 475 | 20230718 | 130900 | 19315176150 | 42500 | 42500 | 42550 | 42400 | 3307 |
| 476 | 20230718 | 130800 | 19174758650 | 42550 | 42600 | 42650 | 42500 | 1941 |
| 477 | 20230718 | 130700 | 19092163550 | 42600 | 42650 | 42650 | 42600 | 428 |
| 478 | 20230718 | 130600 | 19073926900 | 42600 | 42700 | 42800 | 42600 | 774 |
| 479 | 20230718 | 130500 | 19040913900 | 42700 | 42750 | 42750 | 42700 | 236 |
| 480 | 20230718 | 130400 | 19030835900 | 42650 | 42700 | 42800 | 42650 | 671 |
| 481 | 20230718 | 130300 | 19002169600 | 42650 | 42700 | 42700 | 42600 | 4239 |
| 482 | 20230718 | 130200 | 18821260950 | 42700 | 42900 | 42900 | 42700 | 3154 |
| 483 | 20230718 | 130100 | 18686379450 | 42850 | 42850 | 42900 | 42850 | 373 |
| 484 | 20230718 | 130000 | 18670395800 | 42850 | 42900 | 42900 | 42800 | 926 |
| 485 | 20230718 | 125900 | 18630706750 | 42950 | 42900 | 42950 | 42900 | 296 |
| 486 | 20230718 | 125800 | 18618004550 | 42900 | 42800 | 42950 | 42800 | 1159 |
| 487 | 20230718 | 125700 | 18568380250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 488 | 20230718 | 125600 | 18568380250 | 42700 | 42700 | 42700 | 42700 | 8 |
| 489 | 20230718 | 125500 | 18568038650 | 42750 | 42900 | 42950 | 42700 | 3199 |
| 490 | 20230718 | 125400 | 18431330850 | 42950 | 43000 | 43000 | 42950 | 598 |
| 491 | 20230718 | 125300 | 18405641750 | 43050 | 43000 | 43050 | 43000 | 353 |
| 492 | 20230718 | 125200 | 18390461150 | 43000 | 43050 | 43050 | 43000 | 142 |
| 493 | 20230718 | 125100 | 18384354350 | 43000 | 43000 | 43050 | 43000 | 134 |
| 494 | 20230718 | 125000 | 18378591500 | 43000 | 43200 | 43200 | 43000 | 395 |
| 495 | 20230718 | 124900 | 18361561200 | 43200 | 43150 | 43300 | 43100 | 688 |
| 496 | 20230718 | 124800 | 18331827650 | 43150 | 43200 | 43200 | 43150 | 45 |
| 497 | 20230718 | 124700 | 18329883900 | 43050 | 43250 | 43300 | 43050 | 821 |
| 498 | 20230718 | 124600 | 18294442050 | 43200 | 42750 | 43200 | 42750 | 3102 |
| 499 | 20230718 | 124500 | 18160949000 | 42750 | 42750 | 42750 | 42700 | 665 |
| 500 | 20230718 | 124400 | 18132535400 | 42750 | 42850 | 42850 | 42700 | 2752 |
| 501 | 20230718 | 124300 | 18014801050 | 42800 | 42850 | 42900 | 42800 | 454 |
| 502 | 20230718 | 124200 | 17995356400 | 42850 | 42850 | 42850 | 42800 | 305 |
| 503 | 20230718 | 124100 | 17982287650 | 42850 | 42900 | 42950 | 42800 | 350 |
| 504 | 20230718 | 124000 | 17967287500 | 42850 | 42900 | 43000 | 42850 | 689 |
| 505 | 20230718 | 123900 | 17937693150 | 42850 | 42800 | 42950 | 42800 | 139 |
| 506 | 20230718 | 123800 | 17931732400 | 42800 | 42750 | 42800 | 42750 | 377 |
| 507 | 20230718 | 123700 | 17915604850 | 42750 | 42850 | 42850 | 42750 | 1349 |
| 508 | 20230718 | 123600 | 17857903500 | 42800 | 43050 | 43050 | 42800 | 628 |
| 509 | 20230718 | 123500 | 17830925750 | 43050 | 42800 | 43050 | 42800 | 516 |
| 510 | 20230718 | 123400 | 17808750350 | 42800 | 42800 | 42900 | 42750 | 1064 |
| 511 | 20230718 | 123300 | 17763210100 | 42750 | 42900 | 42900 | 42700 | 2912 |
| 512 | 20230718 | 123200 | 17638662200 | 42900 | 42800 | 43000 | 42750 | 1165 |
| 513 | 20230718 | 123100 | 17588784250 | 42750 | 42850 | 43000 | 42750 | 2335 |
| 514 | 20230718 | 123000 | 17488730050 | 42850 | 42850 | 42950 | 42850 | 1985 |
| 515 | 20230718 | 122900 | 17403571850 | 42850 | 43450 | 43450 | 42800 | 11291 |
| 516 | 20230718 | 122800 | 16916180000 | 43450 | 43450 | 43500 | 43450 | 642 |
| 517 | 20230718 | 122700 | 16888284550 | 43500 | 43500 | 43500 | 43500 | 162 |
| 518 | 20230718 | 122600 | 16881237550 | 43500 | 43500 | 43500 | 43450 | 53 |
| 519 | 20230718 | 122500 | 16878932200 | 43500 | 43500 | 43500 | 43450 | 688 |
| 520 | 20230718 | 122400 | 16849011750 | 43500 | 43550 | 43550 | 43500 | 175 |
| 521 | 20230718 | 122300 | 16841396500 | 43550 | 43550 | 43550 | 43550 | 232 |
| 522 | 20230718 | 122200 | 16831292900 | 43550 | 43500 | 43550 | 43450 | 86 |
| 523 | 20230718 | 122100 | 16827553750 | 43450 | 43450 | 43500 | 43450 | 258 |
| 524 | 20230718 | 122000 | 16816340700 | 43450 | 43500 | 43500 | 43450 | 404 |
| 525 | 20230718 | 121900 | 16798775550 | 43500 | 43450 | 43500 | 43450 | 539 |
| 526 | 20230718 | 121800 | 16775349550 | 43450 | 43450 | 43450 | 43450 | 17 |
| 527 | 20230718 | 121700 | 16774610900 | 43450 | 43500 | 43500 | 43400 | 148 |
| 528 | 20230718 | 121600 | 16768180150 | 43450 | 43550 | 43550 | 43450 | 313 |
| 529 | 20230718 | 121500 | 16754566950 | 43600 | 43450 | 43700 | 43450 | 227 |
| 530 | 20230718 | 121400 | 16744697850 | 43450 | 43750 | 43800 | 43450 | 1363 |
| 531 | 20230718 | 121300 | 16685410750 | 43600 | 43700 | 43700 | 43600 | 183 |
| 532 | 20230718 | 121200 | 16677428800 | 43700 | 43750 | 43800 | 43700 | 152 |
| 533 | 20230718 | 121100 | 16670783550 | 43900 | 43800 | 43900 | 43800 | 135 |
| 534 | 20230718 | 121000 | 16664862100 | 43600 | 43800 | 43800 | 43600 | 128 |
| 535 | 20230718 | 120900 | 16659268050 | 43800 | 43750 | 43800 | 43700 | 295 |
| 536 | 20230718 | 120800 | 16646362550 | 43800 | 43650 | 43900 | 43650 | 518 |
| 537 | 20230718 | 120700 | 16623679600 | 43600 | 43600 | 43650 | 43600 | 280 |
| 538 | 20230718 | 120600 | 16611470800 | 43550 | 43550 | 43550 | 43500 | 173 |
| 539 | 20230718 | 120500 | 16603940200 | 43550 | 43500 | 43550 | 43500 | 166 |
| 540 | 20230718 | 120400 | 16596716050 | 43600 | 43550 | 43600 | 43450 | 851 |
| 541 | 20230718 | 120300 | 16559680800 | 43600 | 43600 | 43600 | 43600 | 550 |
| 542 | 20230718 | 120200 | 16535700800 | 43600 | 43600 | 43650 | 43600 | 242 |
| 543 | 20230718 | 120100 | 16525146300 | 43600 | 43650 | 43650 | 43600 | 269 |
| 544 | 20230718 | 120000 | 16513404700 | 43650 | 43650 | 43700 | 43650 | 583 |
| 545 | 20230718 | 115900 | 16487950800 | 43650 | 43700 | 43700 | 43650 | 120 |
| 546 | 20230718 | 115800 | 16482707450 | 43750 | 43750 | 43750 | 43700 | 349 |
| 547 | 20230718 | 115700 | 16467449850 | 43750 | 43750 | 43800 | 43750 | 238 |
| 548 | 20230718 | 115600 | 16457031100 | 43750 | 43750 | 43750 | 43700 | 171 |
| 549 | 20230718 | 115500 | 16449550650 | 43800 | 43650 | 43800 | 43650 | 871 |
| 550 | 20230718 | 115400 | 16411411000 | 43650 | 43750 | 43750 | 43600 | 788 |
| 551 | 20230718 | 115300 | 16377024200 | 43750 | 43650 | 43800 | 43650 | 127 |
| 552 | 20230718 | 115200 | 16371473050 | 43650 | 43600 | 43700 | 43600 | 308 |
| 553 | 20230718 | 115100 | 16358029900 | 43600 | 43600 | 43600 | 43600 | 60 |
| 554 | 20230718 | 115000 | 16355413900 | 43600 | 43800 | 43800 | 43600 | 266 |
| 555 | 20230718 | 114900 | 16343793250 | 43750 | 43650 | 43800 | 43600 | 614 |
| 556 | 20230718 | 114800 | 16316941000 | 43700 | 43600 | 43700 | 43600 | 83 |
| 557 | 20230718 | 114700 | 16313319900 | 43650 | 43850 | 43900 | 43650 | 518 |
| 558 | 20230718 | 114600 | 16290629200 | 43900 | 43550 | 43900 | 43550 | 445 |
| 559 | 20230718 | 114500 | 16271170500 | 43550 | 43450 | 43650 | 43450 | 331 |
| 560 | 20230718 | 114400 | 16256744750 | 43400 | 43400 | 43500 | 43400 | 122 |
| 561 | 20230718 | 114300 | 16251446250 | 43400 | 43550 | 43600 | 43400 | 789 |
| 562 | 20230718 | 114200 | 16217169050 | 43550 | 43450 | 43550 | 43450 | 74 |
| 563 | 20230718 | 114100 | 16213949900 | 43450 | 43500 | 43600 | 43450 | 690 |
| 564 | 20230718 | 114000 | 16183923550 | 43550 | 43500 | 43600 | 43500 | 324 |
| 565 | 20230718 | 113900 | 16169815400 | 43450 | 43500 | 43550 | 43400 | 641 |
| 566 | 20230718 | 113800 | 16141959100 | 43500 | 43550 | 43550 | 43500 | 106 |
| 567 | 20230718 | 113700 | 16137346200 | 43500 | 43500 | 43550 | 43450 | 423 |
| 568 | 20230718 | 113600 | 16118937100 | 43550 | 43550 | 43550 | 43550 | 223 |
| 569 | 20230718 | 113500 | 16109225450 | 43500 | 43400 | 43500 | 43400 | 768 |
| 570 | 20230718 | 113400 | 16075834250 | 43450 | 43500 | 43500 | 43350 | 1163 |
| 571 | 20230718 | 113300 | 16025340200 | 43500 | 43550 | 43550 | 43350 | 2362 |
| 572 | 20230718 | 113200 | 15922743700 | 43550 | 43700 | 43700 | 43550 | 646 |
| 573 | 20230718 | 113100 | 15894589850 | 43550 | 43650 | 43650 | 43550 | 507 |
| 574 | 20230718 | 113000 | 15872489350 | 43650 | 43700 | 43700 | 43600 | 155 |
| 575 | 20230718 | 112900 | 15865719400 | 43700 | 43650 | 43750 | 43500 | 215 |
| 576 | 20230718 | 112800 | 15856340550 | 43650 | 43700 | 43750 | 43650 | 210 |
| 577 | 20230718 | 112700 | 15847168450 | 43700 | 43850 | 43850 | 43700 | 219 |
| 578 | 20230718 | 112600 | 15837593550 | 43850 | 43900 | 44050 | 43800 | 624 |
| 579 | 20230718 | 112500 | 15810194250 | 43900 | 43850 | 43950 | 43850 | 207 |
| 580 | 20230718 | 112400 | 15801113250 | 43900 | 43700 | 43900 | 43650 | 401 |
| 581 | 20230718 | 112300 | 15783559100 | 43700 | 43500 | 43750 | 43500 | 557 |
| 582 | 20230718 | 112200 | 15759269700 | 43450 | 43450 | 43550 | 43400 | 794 |
| 583 | 20230718 | 112100 | 15724769250 | 43450 | 43600 | 43700 | 43450 | 773 |
| 584 | 20230718 | 112000 | 15691129050 | 43700 | 43450 | 43800 | 43450 | 1207 |
| 585 | 20230718 | 111900 | 15638589700 | 43450 | 43400 | 43500 | 43350 | 373 |
| 586 | 20230718 | 111800 | 15622389950 | 43350 | 43600 | 43650 | 43350 | 1552 |
| 587 | 20230718 | 111700 | 15554911800 | 43650 | 43600 | 43650 | 43350 | 4289 |
| 588 | 20230718 | 111600 | 15368478800 | 43650 | 43800 | 43800 | 43650 | 2006 |
| 589 | 20230718 | 111500 | 15280746250 | 43800 | 43900 | 43900 | 43800 | 495 |
| 590 | 20230718 | 111400 | 15259056600 | 43850 | 43900 | 43900 | 43850 | 437 |
| 591 | 20230718 | 111300 | 15239889950 | 43950 | 43900 | 43950 | 43900 | 183 |
| 592 | 20230718 | 111200 | 15231855900 | 43900 | 43900 | 43900 | 43850 | 273 |
| 593 | 20230718 | 111100 | 15219878050 | 43900 | 44000 | 44000 | 43900 | 216 |
| 594 | 20230718 | 111000 | 15210392350 | 44000 | 44000 | 44050 | 43850 | 267 |
| 595 | 20230718 | 110900 | 15198655550 | 44000 | 43850 | 44000 | 43850 | 255 |
| 596 | 20230718 | 110800 | 15187471500 | 43850 | 44000 | 44000 | 43850 | 852 |
| 597 | 20230718 | 110700 | 15150029200 | 44050 | 44250 | 44250 | 44050 | 1037 |
| 598 | 20230718 | 110600 | 15104284600 | 44250 | 44300 | 44300 | 44200 | 414 |
| 599 | 20230718 | 110500 | 15085970250 | 44300 | 44350 | 44350 | 44300 | 454 |
| 600 | 20230718 | 110400 | 15065850500 | 44350 | 44300 | 44400 | 44300 | 1384 |
| 601 | 20230718 | 110300 | 15004462450 | 44350 | 44300 | 44350 | 44250 | 742 |
| 602 | 20230718 | 110200 | 14971606500 | 44300 | 44300 | 44300 | 44250 | 159 |
| 603 | 20230718 | 110100 | 14964564550 | 44300 | 44150 | 44300 | 44150 | 678 |
| 604 | 20230718 | 110000 | 14934583700 | 44150 | 44100 | 44200 | 44100 | 466 |
| 605 | 20230718 | 105900 | 14913999450 | 43950 | 44100 | 44100 | 43900 | 493 |
| 606 | 20230718 | 105800 | 14892341800 | 44100 | 43950 | 44100 | 43950 | 175 |
| 607 | 20230718 | 105700 | 14884645250 | 43950 | 44000 | 44000 | 43900 | 502 |
| 608 | 20230718 | 105600 | 14862577400 | 44000 | 44200 | 44200 | 44000 | 182 |
| 609 | 20230718 | 105500 | 14854562550 | 44200 | 44150 | 44200 | 44150 | 72 |
| 610 | 20230718 | 105400 | 14851381350 | 44200 | 44200 | 44200 | 43950 | 90 |
| 611 | 20230718 | 105300 | 14847406450 | 44200 | 43900 | 44200 | 43900 | 388 |
| 612 | 20230718 | 105200 | 14830347350 | 43900 | 43850 | 43950 | 43850 | 177 |
| 613 | 20230718 | 105100 | 14822579600 | 43850 | 43900 | 43900 | 43850 | 657 |
| 614 | 20230718 | 105000 | 14793760150 | 43900 | 44050 | 44050 | 43900 | 1162 |
| 615 | 20230718 | 104900 | 14742648600 | 44100 | 44150 | 44150 | 44100 | 486 |
| 616 | 20230718 | 104800 | 14721215000 | 44250 | 44200 | 44250 | 44050 | 1294 |
| 617 | 20230718 | 104700 | 14664090000 | 44250 | 44200 | 44250 | 44200 | 597 |
| 618 | 20230718 | 104600 | 14637687950 | 44200 | 44200 | 44200 | 44150 | 569 |
| 619 | 20230718 | 104500 | 14612555550 | 44200 | 44250 | 44250 | 44200 | 63 |
| 620 | 20230718 | 104400 | 14609770750 | 44150 | 44150 | 44300 | 44050 | 852 |
| 621 | 20230718 | 104300 | 14572127350 | 44200 | 44150 | 44200 | 44150 | 362 |
| 622 | 20230718 | 104200 | 14556133500 | 44100 | 43950 | 44100 | 43900 | 720 |
| 623 | 20230718 | 104100 | 14524482000 | 44000 | 44000 | 44000 | 43950 | 304 |
| 624 | 20230718 | 104000 | 14511106950 | 43850 | 44000 | 44050 | 43850 | 185 |
| 625 | 20230718 | 103900 | 14502972600 | 44000 | 43950 | 44000 | 43950 | 289 |
| 626 | 20230718 | 103800 | 14490262750 | 44000 | 44050 | 44050 | 43900 | 470 |
| 627 | 20230718 | 103700 | 14469610750 | 44050 | 44100 | 44100 | 43900 | 429 |
| 628 | 20230718 | 103600 | 14450731950 | 44100 | 44000 | 44150 | 44000 | 216 |
| 629 | 20230718 | 103500 | 14441211100 | 44000 | 43950 | 44000 | 43900 | 140 |
| 630 | 20230718 | 103400 | 14435059650 | 43950 | 44150 | 44150 | 43900 | 828 |
| 631 | 20230718 | 103300 | 14398608100 | 44150 | 44100 | 44250 | 44100 | 1565 |
| 632 | 20230718 | 103200 | 14329469300 | 44100 | 44150 | 44300 | 44050 | 2164 |
| 633 | 20230718 | 103100 | 14233815100 | 44200 | 43850 | 44200 | 43850 | 3262 |
| 634 | 20230718 | 103000 | 14090080450 | 43800 | 43650 | 43800 | 43650 | 268 |
| 635 | 20230718 | 102900 | 14078365400 | 43650 | 43600 | 43650 | 43550 | 489 |
| 636 | 20230718 | 102800 | 14057047850 | 43650 | 43550 | 43700 | 43550 | 223 |
| 637 | 20230718 | 102700 | 14047314000 | 43450 | 43550 | 43550 | 43450 | 773 |
| 638 | 20230718 | 102600 | 14013692100 | 43550 | 43700 | 43700 | 43450 | 881 |
| 639 | 20230718 | 102500 | 13975310850 | 43700 | 43700 | 43750 | 43650 | 584 |
| 640 | 20230718 | 102400 | 13949788100 | 43700 | 43650 | 43750 | 43650 | 178 |
| 641 | 20230718 | 102300 | 13942014000 | 43500 | 43450 | 43750 | 43450 | 1323 |
| 642 | 20230718 | 102200 | 13884409200 | 43450 | 43500 | 43550 | 43450 | 807 |
| 643 | 20230718 | 102100 | 13849315150 | 43450 | 43500 | 43550 | 43450 | 711 |
| 644 | 20230718 | 102000 | 13818376800 | 43500 | 43550 | 43550 | 43500 | 725 |
| 645 | 20230718 | 101900 | 13786820750 | 43400 | 43600 | 43600 | 43250 | 2590 |
| 646 | 20230718 | 101800 | 13674638900 | 43400 | 43700 | 43750 | 43400 | 3112 |
| 647 | 20230718 | 101700 | 13539170300 | 43700 | 43750 | 43750 | 43650 | 542 |
| 648 | 20230718 | 101600 | 13515474600 | 43700 | 43900 | 43900 | 43700 | 1627 |
| 649 | 20230718 | 101500 | 13444231050 | 43800 | 43800 | 43850 | 43800 | 788 |
| 650 | 20230718 | 101400 | 13409688950 | 43750 | 43750 | 43800 | 43700 | 488 |
| 651 | 20230718 | 101300 | 13388349350 | 43750 | 43800 | 43900 | 43650 | 1497 |
| 652 | 20230718 | 101200 | 13322893750 | 43750 | 43900 | 44050 | 43750 | 3475 |
| 653 | 20230718 | 101100 | 13170277300 | 43900 | 43650 | 43900 | 43650 | 1402 |
| 654 | 20230718 | 101000 | 13108986050 | 43600 | 43750 | 43800 | 43400 | 7213 |
| 655 | 20230718 | 100900 | 12795014900 | 43650 | 43950 | 44000 | 43650 | 3979 |
| 656 | 20230718 | 100800 | 12620626000 | 43850 | 43700 | 43950 | 43600 | 3464 |
| 657 | 20230718 | 100700 | 12469160800 | 43700 | 44150 | 44200 | 43700 | 9890 |
| 658 | 20230718 | 100600 | 12034533100 | 44150 | 44300 | 44300 | 44150 | 2921 |
| 659 | 20230718 | 100500 | 11905434450 | 44400 | 44250 | 44450 | 44250 | 1351 |
| 660 | 20230718 | 100400 | 11845582600 | 44250 | 44400 | 44450 | 44250 | 1157 |
| 661 | 20230718 | 100300 | 11794248600 | 44400 | 44400 | 44400 | 44300 | 401 |
| 662 | 20230718 | 100200 | 11776461600 | 44300 | 44400 | 44450 | 44250 | 1902 |
| 663 | 20230718 | 100100 | 11692102350 | 44350 | 44250 | 44400 | 44200 | 458 |
| 664 | 20230718 | 100000 | 11671806200 | 44150 | 44300 | 44350 | 44150 | 2982 |
| 665 | 20230718 | 095900 | 11539934450 | 44350 | 44150 | 44400 | 44150 | 2843 |
| 666 | 20230718 | 095800 | 11414193350 | 44150 | 44150 | 44400 | 44100 | 3721 |
| 667 | 20230718 | 095700 | 11249788600 | 44100 | 44850 | 44900 | 44100 | 12616 |
| 668 | 20230718 | 095600 | 10690096250 | 44800 | 44800 | 44900 | 44750 | 817 |
| 669 | 20230718 | 095500 | 10653490800 | 44800 | 44750 | 44850 | 44750 | 407 |
| 670 | 20230718 | 095400 | 10635257550 | 44750 | 44800 | 44950 | 44500 | 2449 |
| 671 | 20230718 | 095300 | 10525949350 | 44950 | 44950 | 45100 | 44800 | 1065 |
| 672 | 20230718 | 095200 | 10478158900 | 45000 | 45150 | 45200 | 44650 | 1561 |
| 673 | 20230718 | 095100 | 10407991000 | 45150 | 44700 | 45200 | 44700 | 1584 |
| 674 | 20230718 | 095000 | 10336681850 | 44800 | 44900 | 44900 | 44550 | 4601 |
| 675 | 20230718 | 094900 | 10131148250 | 44950 | 45400 | 45600 | 44800 | 5767 |
| 676 | 20230718 | 094800 | 9871397600 | 45600 | 45950 | 46050 | 45400 | 6225 |
| 677 | 20230718 | 094700 | 9586202900 | 45900 | 45450 | 45950 | 45400 | 4574 |
| 678 | 20230718 | 094600 | 9376736850 | 45450 | 45300 | 45650 | 45300 | 2653 |
| 679 | 20230718 | 094500 | 9256094550 | 45350 | 45350 | 45350 | 45250 | 447 |
| 680 | 20230718 | 094400 | 9235847550 | 45250 | 45250 | 45300 | 45150 | 689 |
| 681 | 20230718 | 094300 | 9204655150 | 45300 | 45250 | 45350 | 45150 | 936 |
| 682 | 20230718 | 094200 | 9162318100 | 45250 | 45300 | 45400 | 45200 | 1105 |
| 683 | 20230718 | 094100 | 9112210450 | 45350 | 45250 | 45350 | 45250 | 2509 |
| 684 | 20230718 | 094000 | 8998531400 | 45250 | 45000 | 45250 | 44950 | 2582 |
| 685 | 20230718 | 093900 | 8881975600 | 45000 | 44850 | 45050 | 44800 | 1071 |
| 686 | 20230718 | 093800 | 8833831600 | 44950 | 45000 | 45000 | 44550 | 1341 |
| 687 | 20230718 | 093700 | 8773841750 | 45050 | 44550 | 45050 | 44500 | 3648 |
| 688 | 20230718 | 093600 | 8610804250 | 44550 | 45100 | 45100 | 44550 | 6751 |
| 689 | 20230718 | 093500 | 8309266800 | 44950 | 44950 | 45100 | 44800 | 1394 |
| 690 | 20230718 | 093400 | 8246670150 | 44900 | 44800 | 44950 | 44750 | 1677 |
| 691 | 20230718 | 093300 | 8171506050 | 44850 | 45150 | 45150 | 44750 | 3364 |
| 692 | 20230718 | 093200 | 8020439450 | 44950 | 44850 | 45200 | 44700 | 3071 |
| 693 | 20230718 | 093100 | 7882549100 | 44750 | 44800 | 44850 | 44700 | 2809 |
| 694 | 20230718 | 093000 | 7756809750 | 44800 | 44950 | 45050 | 44800 | 2317 |
| 695 | 20230718 | 092900 | 7652777900 | 45000 | 45100 | 45250 | 44900 | 4214 |
| 696 | 20230718 | 092800 | 7463076350 | 45100 | 45400 | 45400 | 45050 | 6775 |
| 697 | 20230718 | 092700 | 7157167700 | 45400 | 45700 | 45700 | 45350 | 3632 |
| 698 | 20230718 | 092600 | 6991930350 | 45650 | 45900 | 45950 | 45650 | 1723 |
| 699 | 20230718 | 092500 | 6913075550 | 45850 | 45800 | 45900 | 45750 | 1980 |
| 700 | 20230718 | 092400 | 6822363050 | 45800 | 45750 | 45850 | 45700 | 1114 |
| 701 | 20230718 | 092300 | 6771358300 | 45750 | 45650 | 45750 | 45600 | 1083 |
| 702 | 20230718 | 092200 | 6721915600 | 45650 | 45600 | 45650 | 45500 | 2096 |
| 703 | 20230718 | 092100 | 6626400700 | 45550 | 45500 | 45750 | 45500 | 1161 |
| 704 | 20230718 | 092000 | 6573458500 | 45500 | 45400 | 45700 | 45350 | 1976 |
| 705 | 20230718 | 091900 | 6483608000 | 45400 | 45500 | 45500 | 45200 | 1989 |
| 706 | 20230718 | 091800 | 6393383050 | 45500 | 45150 | 45500 | 45150 | 1449 |
| 707 | 20230718 | 091700 | 6327771700 | 45150 | 45150 | 45200 | 45150 | 1122 |
| 708 | 20230718 | 091600 | 6277103100 | 45150 | 45250 | 45250 | 45150 | 1172 |
| 709 | 20230718 | 091500 | 6224131500 | 45250 | 45100 | 45250 | 45050 | 2478 |
| 710 | 20230718 | 091400 | 6112376300 | 45050 | 45200 | 45200 | 45050 | 2493 |
| 711 | 20230718 | 091300 | 5999890250 | 45200 | 45150 | 45250 | 45000 | 5445 |
| 712 | 20230718 | 091200 | 5754443300 | 45150 | 45450 | 45450 | 45100 | 6374 |
| 713 | 20230718 | 091100 | 5465711650 | 45450 | 45600 | 45650 | 45450 | 5728 |
| 714 | 20230718 | 091000 | 5204969000 | 45600 | 45700 | 45800 | 45550 | 2800 |
| 715 | 20230718 | 090900 | 5077184300 | 45700 | 45600 | 45800 | 45500 | 2649 |
| 716 | 20230718 | 090800 | 4956358400 | 45600 | 45950 | 45950 | 45600 | 6514 |
| 717 | 20230718 | 090700 | 4658128250 | 45950 | 45800 | 46350 | 45600 | 15751 |
| 718 | 20230718 | 090600 | 3935151900 | 45800 | 45350 | 45800 | 45300 | 4576 |
| 719 | 20230718 | 090500 | 3726831800 | 45300 | 45200 | 45450 | 45050 | 9990 |
| 720 | 20230718 | 090400 | 3274647200 | 45200 | 45600 | 45800 | 45150 | 12861 |
| 721 | 20230718 | 090300 | 2690343350 | 45600 | 45600 | 45950 | 45550 | 9673 |
| 722 | 20230718 | 090200 | 2248162300 | 45600 | 46300 | 46350 | 45500 | 12409 |
| 723 | 20230718 | 090100 | 1678402400 | 46300 | 46550 | 46550 | 46000 | 11687 |
| 724 | 20230718 | 090000 | 1137992850 | 46450 | 47400 | 47400 | 46450 | 23864 |