42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 203100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 3 | 20230718 | 203000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 4 | 20230718 | 202900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 5 | 20230718 | 202800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 6 | 20230718 | 202700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 7 | 20230718 | 202600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 8 | 20230718 | 202500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 9 | 20230718 | 202400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 10 | 20230718 | 202300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 11 | 20230718 | 202200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 12 | 20230718 | 202100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 13 | 20230718 | 202000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 14 | 20230718 | 201900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 15 | 20230718 | 201800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 16 | 20230718 | 201700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 17 | 20230718 | 201600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 18 | 20230718 | 201500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 19 | 20230718 | 201400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 20 | 20230718 | 201300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 21 | 20230718 | 201200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 22 | 20230718 | 201100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 23 | 20230718 | 201000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 24 | 20230718 | 200900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 25 | 20230718 | 200800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 26 | 20230718 | 200700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 27 | 20230718 | 200600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 28 | 20230718 | 200500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 29 | 20230718 | 200400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 30 | 20230718 | 200300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 31 | 20230718 | 200200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 32 | 20230718 | 200100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 33 | 20230718 | 200000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 34 | 20230718 | 195900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 35 | 20230718 | 195800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 36 | 20230718 | 195700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 37 | 20230718 | 195600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 38 | 20230718 | 195500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 39 | 20230718 | 195400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 40 | 20230718 | 195300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 41 | 20230718 | 195200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 42 | 20230718 | 195100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 43 | 20230718 | 195000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 44 | 20230718 | 194900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 45 | 20230718 | 194800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 46 | 20230718 | 194700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 47 | 20230718 | 194600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 48 | 20230718 | 194500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 49 | 20230718 | 194400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 50 | 20230718 | 194300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 51 | 20230718 | 194200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 52 | 20230718 | 194100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 53 | 20230718 | 194000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 54 | 20230718 | 193900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 55 | 20230718 | 193800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 56 | 20230718 | 193700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 57 | 20230718 | 193600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 58 | 20230718 | 193500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 59 | 20230718 | 193400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 60 | 20230718 | 193300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 61 | 20230718 | 193200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 62 | 20230718 | 193100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 63 | 20230718 | 193000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 64 | 20230718 | 192900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 65 | 20230718 | 192800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 66 | 20230718 | 192700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 67 | 20230718 | 192600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 68 | 20230718 | 192500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 69 | 20230718 | 192400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 70 | 20230718 | 192300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 71 | 20230718 | 192200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 72 | 20230718 | 192100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 73 | 20230718 | 192000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 74 | 20230718 | 191900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 75 | 20230718 | 191800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 76 | 20230718 | 191700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 77 | 20230718 | 191600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 78 | 20230718 | 191500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 79 | 20230718 | 191400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 80 | 20230718 | 191300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 81 | 20230718 | 191200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 82 | 20230718 | 191100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 83 | 20230718 | 191000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 84 | 20230718 | 190900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 85 | 20230718 | 190800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 86 | 20230718 | 190700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 87 | 20230718 | 190600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 88 | 20230718 | 190500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 89 | 20230718 | 190400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 90 | 20230718 | 190300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 91 | 20230718 | 190200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 92 | 20230718 | 190100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 93 | 20230718 | 190000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 94 | 20230718 | 185900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 95 | 20230718 | 185800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 96 | 20230718 | 185700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 97 | 20230718 | 185600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 98 | 20230718 | 185500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 99 | 20230718 | 185400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 100 | 20230718 | 185300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 101 | 20230718 | 185200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 102 | 20230718 | 185100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 103 | 20230718 | 185000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 104 | 20230718 | 184900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 105 | 20230718 | 184800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 106 | 20230718 | 184700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 107 | 20230718 | 184600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 108 | 20230718 | 184500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 109 | 20230718 | 184400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 110 | 20230718 | 184300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 111 | 20230718 | 184200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 112 | 20230718 | 184100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 113 | 20230718 | 184000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 114 | 20230718 | 183900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 115 | 20230718 | 183800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 116 | 20230718 | 183700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 117 | 20230718 | 183600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 118 | 20230718 | 183500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 119 | 20230718 | 183400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 120 | 20230718 | 183300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 121 | 20230718 | 183200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 122 | 20230718 | 183100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 123 | 20230718 | 183000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 124 | 20230718 | 182900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 125 | 20230718 | 182800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 126 | 20230718 | 182700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 127 | 20230718 | 182600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 128 | 20230718 | 182500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 129 | 20230718 | 182400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 130 | 20230718 | 182300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 131 | 20230718 | 182200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 132 | 20230718 | 182100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 133 | 20230718 | 182000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 134 | 20230718 | 181900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 135 | 20230718 | 181800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 136 | 20230718 | 181700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 137 | 20230718 | 181600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 138 | 20230718 | 181500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 139 | 20230718 | 181400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 140 | 20230718 | 181300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 141 | 20230718 | 181200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 142 | 20230718 | 181100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 143 | 20230718 | 181000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 144 | 20230718 | 180900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 145 | 20230718 | 180800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 146 | 20230718 | 180700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 147 | 20230718 | 180600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 148 | 20230718 | 180500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 149 | 20230718 | 180400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 150 | 20230718 | 180300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 151 | 20230718 | 180200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 152 | 20230718 | 180100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 153 | 20230718 | 180000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 154 | 20230718 | 175900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 155 | 20230718 | 175800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 156 | 20230718 | 175700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 157 | 20230718 | 175600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 158 | 20230718 | 175500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 159 | 20230718 | 175400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 160 | 20230718 | 175300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 161 | 20230718 | 175200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 162 | 20230718 | 175100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 163 | 20230718 | 175000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 164 | 20230718 | 174900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 165 | 20230718 | 174800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 166 | 20230718 | 174700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 167 | 20230718 | 174600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 168 | 20230718 | 174500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 169 | 20230718 | 174400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 170 | 20230718 | 174300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 171 | 20230718 | 174200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 172 | 20230718 | 174100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 173 | 20230718 | 174000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 174 | 20230718 | 173900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 175 | 20230718 | 173800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 176 | 20230718 | 173700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 177 | 20230718 | 173600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 178 | 20230718 | 173500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 179 | 20230718 | 173400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 180 | 20230718 | 173300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 181 | 20230718 | 173200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 182 | 20230718 | 173100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 183 | 20230718 | 173000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 184 | 20230718 | 172900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 185 | 20230718 | 172800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 186 | 20230718 | 172700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 187 | 20230718 | 172600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 188 | 20230718 | 172500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 189 | 20230718 | 172400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 190 | 20230718 | 172300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 191 | 20230718 | 172200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 192 | 20230718 | 172100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 193 | 20230718 | 172000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 194 | 20230718 | 171900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 195 | 20230718 | 171800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 196 | 20230718 | 171700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 197 | 20230718 | 171600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 198 | 20230718 | 171500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 199 | 20230718 | 171400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 200 | 20230718 | 171300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 201 | 20230718 | 171200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 202 | 20230718 | 171100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 203 | 20230718 | 171000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 204 | 20230718 | 170900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 205 | 20230718 | 170800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 206 | 20230718 | 170700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 207 | 20230718 | 170600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 208 | 20230718 | 170500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 209 | 20230718 | 170400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 210 | 20230718 | 170300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 211 | 20230718 | 170200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 212 | 20230718 | 170100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 213 | 20230718 | 170000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 214 | 20230718 | 165900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 215 | 20230718 | 165800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 216 | 20230718 | 165700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 217 | 20230718 | 165600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 218 | 20230718 | 165500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 219 | 20230718 | 165400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 220 | 20230718 | 165300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 221 | 20230718 | 165200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 222 | 20230718 | 165100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 223 | 20230718 | 165000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 224 | 20230718 | 164900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 225 | 20230718 | 164800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 226 | 20230718 | 164700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 227 | 20230718 | 164600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 228 | 20230718 | 164500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 229 | 20230718 | 164400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 230 | 20230718 | 164300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 231 | 20230718 | 164200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 232 | 20230718 | 164100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 233 | 20230718 | 164000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 234 | 20230718 | 163900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 235 | 20230718 | 163800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 236 | 20230718 | 163700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 237 | 20230718 | 163600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 238 | 20230718 | 163500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 239 | 20230718 | 163400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 240 | 20230718 | 163300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 241 | 20230718 | 163200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 242 | 20230718 | 163100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 243 | 20230718 | 163000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 244 | 20230718 | 162900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 245 | 20230718 | 162800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 246 | 20230718 | 162700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 247 | 20230718 | 162600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 248 | 20230718 | 162500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 249 | 20230718 | 162400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 250 | 20230718 | 162300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 251 | 20230718 | 162200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 252 | 20230718 | 162100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 253 | 20230718 | 162000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 254 | 20230718 | 161900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 255 | 20230718 | 161800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 256 | 20230718 | 161700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 257 | 20230718 | 161600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 258 | 20230718 | 161500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 259 | 20230718 | 161400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 260 | 20230718 | 161300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 261 | 20230718 | 161200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 262 | 20230718 | 161100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 263 | 20230718 | 161000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 264 | 20230718 | 160900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 265 | 20230718 | 160800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 266 | 20230718 | 160700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 267 | 20230718 | 160600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 268 | 20230718 | 160500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 269 | 20230718 | 160400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 270 | 20230718 | 160300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 271 | 20230718 | 160200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 272 | 20230718 | 160100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 273 | 20230718 | 160000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 274 | 20230718 | 155900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 275 | 20230718 | 155800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 276 | 20230718 | 155700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 277 | 20230718 | 155600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 278 | 20230718 | 155500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 279 | 20230718 | 155400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 280 | 20230718 | 155300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 281 | 20230718 | 155200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 282 | 20230718 | 155100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 283 | 20230718 | 155000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 284 | 20230718 | 154900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 285 | 20230718 | 154800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 286 | 20230718 | 154700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 287 | 20230718 | 154600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 288 | 20230718 | 154500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 289 | 20230718 | 154400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 290 | 20230718 | 154300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 291 | 20230718 | 154200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 292 | 20230718 | 154100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 293 | 20230718 | 154000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 294 | 20230718 | 153900 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 295 | 20230718 | 153800 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 296 | 20230718 | 153700 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 297 | 20230718 | 153600 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 298 | 20230718 | 153500 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 299 | 20230718 | 153400 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 300 | 20230718 | 153300 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 301 | 20230718 | 153200 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 0 |
| 302 | 20230718 | 153100 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 303 | 20230718 | 153000 | 1793505391000 | 326000 | 326000 | 326000 | 326000 | 68980 |
| 304 | 20230718 | 152900 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 305 | 20230718 | 152800 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 306 | 20230718 | 152700 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 307 | 20230718 | 152600 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 308 | 20230718 | 152500 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 309 | 20230718 | 152400 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 310 | 20230718 | 152300 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 311 | 20230718 | 152200 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 312 | 20230718 | 152100 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 313 | 20230718 | 152000 | 1771017911000 | 325500 | 325500 | 325500 | 325500 | 0 |
| 314 | 20230718 | 151900 | 1771017911000 | 325500 | 324500 | 325500 | 324500 | 15766 |
| 315 | 20230718 | 151800 | 1765891884000 | 325000 | 324000 | 325000 | 323500 | 16568 |
| 316 | 20230718 | 151700 | 1760515670500 | 324000 | 323500 | 324000 | 323500 | 9360 |
| 317 | 20230718 | 151600 | 1757485858500 | 323500 | 323500 | 324000 | 323000 | 13370 |
| 318 | 20230718 | 151500 | 1753160030000 | 324000 | 325000 | 325000 | 323500 | 16039 |
| 319 | 20230718 | 151400 | 1747956720000 | 325000 | 324500 | 325000 | 324000 | 6076 |
| 320 | 20230718 | 151300 | 1745983433000 | 324500 | 324500 | 324500 | 324000 | 8128 |
| 321 | 20230718 | 151200 | 1743347632000 | 324000 | 325500 | 325500 | 324000 | 11873 |
| 322 | 20230718 | 151100 | 1739490931500 | 325500 | 325000 | 326000 | 324500 | 16184 |
| 323 | 20230718 | 151000 | 1734226662500 | 325000 | 324000 | 325000 | 323500 | 17808 |
| 324 | 20230718 | 150900 | 1728452328500 | 324000 | 323500 | 324000 | 322500 | 20330 |
| 325 | 20230718 | 150800 | 1721881386000 | 323500 | 324500 | 325000 | 323500 | 16136 |
| 326 | 20230718 | 150700 | 1716651106500 | 325000 | 324500 | 325500 | 324500 | 13730 |
| 327 | 20230718 | 150600 | 1712187857500 | 324500 | 324500 | 325000 | 324000 | 12657 |
| 328 | 20230718 | 150500 | 1708080078000 | 324500 | 326000 | 326500 | 324500 | 27908 |
| 329 | 20230718 | 150400 | 1698994566000 | 326000 | 325000 | 326500 | 325000 | 39877 |
| 330 | 20230718 | 150300 | 1686011266500 | 325500 | 325000 | 325500 | 324500 | 28705 |
| 331 | 20230718 | 150200 | 1676685312500 | 325000 | 323500 | 325000 | 323500 | 29002 |
| 332 | 20230718 | 150100 | 1667283233000 | 324000 | 323500 | 324000 | 323000 | 9365 |
| 333 | 20230718 | 150000 | 1664252211500 | 323500 | 323500 | 324000 | 323000 | 9646 |
| 334 | 20230718 | 145900 | 1661131924000 | 323500 | 324000 | 324000 | 323000 | 9189 |
| 335 | 20230718 | 145800 | 1658158847500 | 324000 | 324000 | 324000 | 323500 | 5971 |
| 336 | 20230718 | 145700 | 1656225911500 | 323500 | 324000 | 324000 | 323000 | 10849 |
| 337 | 20230718 | 145600 | 1652714637000 | 324000 | 324500 | 324500 | 322000 | 27789 |
| 338 | 20230718 | 145500 | 1643728940500 | 324500 | 323500 | 324500 | 323500 | 20516 |
| 339 | 20230718 | 145400 | 1637082315500 | 324000 | 322000 | 324000 | 322000 | 20517 |
| 340 | 20230718 | 145300 | 1630457209500 | 322000 | 322500 | 323000 | 321500 | 11497 |
| 341 | 20230718 | 145200 | 1626754022500 | 322000 | 322000 | 323500 | 321500 | 23517 |
| 342 | 20230718 | 145100 | 1619166493500 | 321500 | 322000 | 323500 | 321500 | 42122 |
| 343 | 20230718 | 145000 | 1605581598500 | 322000 | 319500 | 322000 | 319500 | 98424 |
| 344 | 20230718 | 144900 | 1574039675500 | 319500 | 320000 | 320000 | 319500 | 8553 |
| 345 | 20230718 | 144800 | 1571305420000 | 320000 | 319000 | 320000 | 318500 | 26352 |
| 346 | 20230718 | 144700 | 1562889518000 | 319000 | 318500 | 319000 | 318500 | 3264 |
| 347 | 20230718 | 144600 | 1561848814500 | 318500 | 317500 | 319000 | 317000 | 13304 |
| 348 | 20230718 | 144500 | 1557616145000 | 317500 | 317000 | 317500 | 316500 | 5103 |
| 349 | 20230718 | 144400 | 1555999076500 | 316500 | 317000 | 317500 | 316500 | 9473 |
| 350 | 20230718 | 144300 | 1552997111500 | 317000 | 317500 | 317500 | 316500 | 6063 |
| 351 | 20230718 | 144200 | 1551075201500 | 317000 | 317500 | 317500 | 317000 | 4966 |
| 352 | 20230718 | 144100 | 1549500409500 | 317500 | 317500 | 317500 | 317000 | 4045 |
| 353 | 20230718 | 144000 | 1548217709000 | 317000 | 317500 | 317500 | 317000 | 3177 |
| 354 | 20230718 | 143900 | 1547210059000 | 317000 | 317500 | 317500 | 317000 | 3367 |
| 355 | 20230718 | 143800 | 1546142161000 | 317500 | 316500 | 317500 | 316500 | 8580 |
| 356 | 20230718 | 143700 | 1543423240500 | 316500 | 317500 | 318000 | 315500 | 23462 |
| 357 | 20230718 | 143600 | 1535989766000 | 318000 | 319000 | 319000 | 317500 | 15815 |
| 358 | 20230718 | 143500 | 1530959502500 | 319000 | 319000 | 319000 | 318500 | 4575 |
| 359 | 20230718 | 143400 | 1529501751500 | 319000 | 319500 | 319500 | 318500 | 8624 |
| 360 | 20230718 | 143300 | 1526751052000 | 319000 | 319000 | 319500 | 319000 | 9001 |
| 361 | 20230718 | 143200 | 1523878876500 | 319500 | 319000 | 319500 | 319000 | 3692 |
| 362 | 20230718 | 143100 | 1522700254500 | 319000 | 319500 | 319500 | 319000 | 6558 |
| 363 | 20230718 | 143000 | 1520605789500 | 319500 | 319000 | 319500 | 319000 | 4906 |
| 364 | 20230718 | 142900 | 1519039474000 | 319500 | 319000 | 319500 | 319000 | 3431 |
| 365 | 20230718 | 142800 | 1517943952000 | 319500 | 319500 | 319500 | 319000 | 3594 |
| 366 | 20230718 | 142700 | 1516796436000 | 319000 | 319500 | 319500 | 319000 | 4222 |
| 367 | 20230718 | 142600 | 1515448262500 | 319500 | 319500 | 319500 | 319000 | 4421 |
| 368 | 20230718 | 142500 | 1514036937000 | 319000 | 319500 | 319500 | 319000 | 4446 |
| 369 | 20230718 | 142400 | 1512617821000 | 319000 | 319000 | 319500 | 318500 | 10251 |
| 370 | 20230718 | 142300 | 1509346982000 | 319000 | 319500 | 319500 | 319000 | 3798 |
| 371 | 20230718 | 142200 | 1508134243500 | 319500 | 319000 | 319500 | 318500 | 6575 |
| 372 | 20230718 | 142100 | 1506034843000 | 319000 | 319000 | 319500 | 318500 | 11753 |
| 373 | 20230718 | 142000 | 1502285950500 | 318500 | 319500 | 320000 | 318500 | 20175 |
| 374 | 20230718 | 141900 | 1495844722500 | 319500 | 319500 | 320000 | 319000 | 55292 |
| 375 | 20230718 | 141800 | 1478174722000 | 319000 | 318000 | 319500 | 317500 | 55472 |
| 376 | 20230718 | 141700 | 1460506013000 | 317500 | 317500 | 318000 | 317000 | 24352 |
| 377 | 20230718 | 141600 | 1452772546000 | 317500 | 316500 | 317500 | 316500 | 7023 |
| 378 | 20230718 | 141500 | 1450546388500 | 317000 | 317000 | 317000 | 316000 | 8494 |
| 379 | 20230718 | 141400 | 1447857649000 | 317000 | 317000 | 317000 | 316500 | 4816 |
| 380 | 20230718 | 141300 | 1446332553000 | 316500 | 317000 | 317500 | 316500 | 6480 |
| 381 | 20230718 | 141200 | 1444278220000 | 317000 | 317500 | 317500 | 317000 | 4759 |
| 382 | 20230718 | 141100 | 1442768616000 | 317500 | 317500 | 317500 | 317000 | 4057 |
| 383 | 20230718 | 141000 | 1441481880500 | 317500 | 317000 | 317500 | 317000 | 3046 |
| 384 | 20230718 | 140900 | 1440515640000 | 317000 | 317000 | 317500 | 317000 | 2951 |
| 385 | 20230718 | 140800 | 1439579093500 | 317000 | 317000 | 317500 | 316500 | 6089 |
| 386 | 20230718 | 140700 | 1437648041000 | 317000 | 317500 | 317500 | 316500 | 8808 |
| 387 | 20230718 | 140600 | 1434856205000 | 317000 | 317500 | 317500 | 317000 | 8460 |
| 388 | 20230718 | 140500 | 1432173412000 | 317000 | 317500 | 317500 | 317000 | 4178 |
| 389 | 20230718 | 140400 | 1430847737500 | 317500 | 316000 | 317500 | 315500 | 28804 |
| 390 | 20230718 | 140300 | 1421730957000 | 315500 | 316000 | 316000 | 315500 | 2654 |
| 391 | 20230718 | 140200 | 1420893186000 | 316000 | 315500 | 316000 | 315500 | 2458 |
| 392 | 20230718 | 140100 | 1420117230500 | 315500 | 316000 | 316000 | 315500 | 2407 |
| 393 | 20230718 | 140000 | 1419357424000 | 315500 | 316000 | 316000 | 315500 | 2705 |
| 394 | 20230718 | 135900 | 1418503679500 | 316000 | 315500 | 316000 | 315500 | 3517 |
| 395 | 20230718 | 135800 | 1417393510500 | 315500 | 316000 | 316000 | 315500 | 5822 |
| 396 | 20230718 | 135700 | 1415556262000 | 316000 | 316000 | 316000 | 315500 | 1847 |
| 397 | 20230718 | 135600 | 1414972856500 | 315500 | 316000 | 316000 | 315500 | 2347 |
| 398 | 20230718 | 135500 | 1414231617500 | 316000 | 314500 | 316000 | 314500 | 6369 |
| 399 | 20230718 | 135400 | 1412223858000 | 314500 | 315500 | 315500 | 314500 | 5157 |
| 400 | 20230718 | 135300 | 1410599558000 | 315500 | 315500 | 316000 | 315000 | 3293 |
| 401 | 20230718 | 135200 | 1409560746500 | 316000 | 314500 | 316000 | 314000 | 9845 |
| 402 | 20230718 | 135100 | 1406460732000 | 314000 | 315000 | 315000 | 314000 | 12004 |
| 403 | 20230718 | 135000 | 1402688002000 | 314500 | 315000 | 315500 | 314500 | 10405 |
| 404 | 20230718 | 134900 | 1399409927000 | 315000 | 315500 | 316000 | 315000 | 9988 |
| 405 | 20230718 | 134800 | 1396259870000 | 315500 | 316500 | 316500 | 315500 | 4272 |
| 406 | 20230718 | 134700 | 1394909735500 | 316500 | 316500 | 316500 | 316000 | 2860 |
| 407 | 20230718 | 134600 | 1394005091000 | 316500 | 316000 | 316500 | 315500 | 5846 |
| 408 | 20230718 | 134500 | 1392157967500 | 316500 | 316000 | 316500 | 316000 | 2530 |
| 409 | 20230718 | 134400 | 1391358130500 | 316000 | 316000 | 316500 | 315000 | 17267 |
| 410 | 20230718 | 134300 | 1385903084000 | 316500 | 317500 | 318000 | 316000 | 19656 |
| 411 | 20230718 | 134200 | 1379667226500 | 317500 | 317500 | 318000 | 317500 | 2954 |
| 412 | 20230718 | 134100 | 1378728300500 | 317500 | 317500 | 318000 | 317000 | 6663 |
| 413 | 20230718 | 134000 | 1376611957000 | 317500 | 317500 | 317500 | 317000 | 5093 |
| 414 | 20230718 | 133900 | 1374995269000 | 317500 | 317000 | 317500 | 317000 | 5584 |
| 415 | 20230718 | 133800 | 1373222693000 | 317000 | 317500 | 317500 | 317000 | 4419 |
| 416 | 20230718 | 133700 | 1371820420000 | 317500 | 317500 | 318000 | 317000 | 30047 |
| 417 | 20230718 | 133600 | 1362279177500 | 317500 | 317500 | 317500 | 317000 | 12682 |
| 418 | 20230718 | 133500 | 1358254399000 | 317000 | 316000 | 317000 | 316000 | 33542 |
| 419 | 20230718 | 133400 | 1347628920000 | 316000 | 316000 | 316500 | 315500 | 6161 |
| 420 | 20230718 | 133300 | 1345681854000 | 316000 | 316500 | 316500 | 315500 | 4906 |
| 421 | 20230718 | 133200 | 1344131181500 | 316500 | 316000 | 316500 | 316000 | 3415 |
| 422 | 20230718 | 133100 | 1343051395500 | 316500 | 316000 | 316500 | 316000 | 2387 |
| 423 | 20230718 | 133000 | 1342296386500 | 316000 | 316500 | 316500 | 315500 | 9491 |
| 424 | 20230718 | 132900 | 1339296174500 | 316500 | 315500 | 316500 | 315500 | 8750 |
| 425 | 20230718 | 132800 | 1336530612000 | 315500 | 315500 | 316000 | 315000 | 5134 |
| 426 | 20230718 | 132700 | 1334910860000 | 315000 | 314500 | 315500 | 314500 | 3494 |
| 427 | 20230718 | 132600 | 1333810387000 | 314500 | 315000 | 315000 | 314000 | 7344 |
| 428 | 20230718 | 132500 | 1331500226000 | 315000 | 316500 | 316500 | 314500 | 12928 |
| 429 | 20230718 | 132400 | 1327418123000 | 316500 | 316500 | 316500 | 316000 | 3694 |
| 430 | 20230718 | 132300 | 1326249333500 | 316500 | 316000 | 316500 | 315500 | 13619 |
| 431 | 20230718 | 132200 | 1321946529000 | 316000 | 316000 | 316000 | 315500 | 2227 |
| 432 | 20230718 | 132100 | 1321243212000 | 315500 | 316000 | 316000 | 315500 | 2710 |
| 433 | 20230718 | 132000 | 1320387762000 | 316000 | 315500 | 316000 | 315500 | 1905 |
| 434 | 20230718 | 131900 | 1319786275500 | 315500 | 315500 | 316000 | 315000 | 4049 |
| 435 | 20230718 | 131800 | 1318508435000 | 315500 | 315000 | 315500 | 315000 | 3214 |
| 436 | 20230718 | 131700 | 1317495270000 | 315000 | 316000 | 316000 | 315000 | 5609 |
| 437 | 20230718 | 131600 | 1315726505000 | 316000 | 315000 | 316000 | 314500 | 4625 |
| 438 | 20230718 | 131500 | 1314268271000 | 315000 | 316500 | 316500 | 314500 | 6766 |
| 439 | 20230718 | 131400 | 1312135021000 | 316000 | 316000 | 316500 | 315500 | 5815 |
| 440 | 20230718 | 131300 | 1310296424000 | 316500 | 314500 | 316500 | 314000 | 20067 |
| 441 | 20230718 | 131200 | 1303971844500 | 314500 | 314000 | 314500 | 313500 | 4496 |
| 442 | 20230718 | 131100 | 1302559459500 | 314000 | 314000 | 314500 | 313500 | 4335 |
| 443 | 20230718 | 131000 | 1301199206500 | 314500 | 314000 | 314500 | 314000 | 1949 |
| 444 | 20230718 | 130900 | 1300586684000 | 314500 | 314500 | 315000 | 314000 | 3487 |
| 445 | 20230718 | 130800 | 1299489908000 | 314500 | 314500 | 315000 | 313000 | 14188 |
| 446 | 20230718 | 130700 | 1295038463000 | 314500 | 314500 | 315000 | 314000 | 5026 |
| 447 | 20230718 | 130600 | 1293457623000 | 314000 | 314000 | 314500 | 314000 | 3136 |
| 448 | 20230718 | 130500 | 1292472005500 | 314500 | 314500 | 315000 | 314000 | 5606 |
| 449 | 20230718 | 130400 | 1290709618500 | 314500 | 314500 | 315000 | 313500 | 8579 |
| 450 | 20230718 | 130300 | 1288013325000 | 314000 | 315000 | 315000 | 314000 | 7381 |
| 451 | 20230718 | 130200 | 1285691579000 | 315500 | 317000 | 317500 | 314500 | 31332 |
| 452 | 20230718 | 130100 | 1275782075500 | 317000 | 316500 | 317000 | 315500 | 30160 |
| 453 | 20230718 | 130000 | 1266238515000 | 316500 | 315000 | 316500 | 314500 | 22136 |
| 454 | 20230718 | 125900 | 1259249802500 | 315000 | 315500 | 315500 | 314500 | 7394 |
| 455 | 20230718 | 125800 | 1256920603500 | 315500 | 316500 | 316500 | 315000 | 10551 |
| 456 | 20230718 | 125700 | 1253589323500 | 316000 | 314500 | 317000 | 314500 | 31121 |
| 457 | 20230718 | 125600 | 1243760439500 | 315000 | 313500 | 315000 | 313500 | 16182 |
| 458 | 20230718 | 125500 | 1238678732500 | 314000 | 314000 | 314500 | 313500 | 11997 |
| 459 | 20230718 | 125400 | 1234911684000 | 314000 | 312500 | 314000 | 312500 | 11583 |
| 460 | 20230718 | 125300 | 1231283446000 | 312500 | 312500 | 313000 | 312000 | 11820 |
| 461 | 20230718 | 125200 | 1227589127500 | 312000 | 311000 | 312500 | 311000 | 9412 |
| 462 | 20230718 | 125100 | 1224654646500 | 311500 | 311500 | 311500 | 311000 | 4240 |
| 463 | 20230718 | 125000 | 1223334954500 | 311500 | 311000 | 312000 | 310500 | 8593 |
| 464 | 20230718 | 124900 | 1220659708500 | 311000 | 309500 | 311500 | 309000 | 15539 |
| 465 | 20230718 | 124800 | 1215836784000 | 309500 | 309500 | 310000 | 309000 | 8757 |
| 466 | 20230718 | 124700 | 1213126708000 | 309000 | 309000 | 309500 | 308500 | 5825 |
| 467 | 20230718 | 124600 | 1211325906500 | 309000 | 308500 | 309000 | 308000 | 7147 |
| 468 | 20230718 | 124500 | 1209120277000 | 308500 | 308000 | 309500 | 308000 | 11469 |
| 469 | 20230718 | 124400 | 1205577945500 | 308500 | 308500 | 308500 | 307500 | 9548 |
| 470 | 20230718 | 124300 | 1202634844000 | 308500 | 307000 | 309000 | 307000 | 20493 |
| 471 | 20230718 | 124200 | 1196318279500 | 307000 | 309000 | 309500 | 307000 | 21492 |
| 472 | 20230718 | 124100 | 1189694713500 | 308500 | 309500 | 310000 | 308000 | 26511 |
| 473 | 20230718 | 124000 | 1181505288500 | 309500 | 312000 | 312000 | 309000 | 34146 |
| 474 | 20230718 | 123900 | 1170904378000 | 311500 | 311500 | 312000 | 311000 | 14236 |
| 475 | 20230718 | 123800 | 1166466419000 | 311000 | 312500 | 313000 | 311000 | 24490 |
| 476 | 20230718 | 123700 | 1158835106000 | 312500 | 313000 | 313500 | 312000 | 14657 |
| 477 | 20230718 | 123600 | 1154252569000 | 312500 | 313000 | 313500 | 312500 | 9643 |
| 478 | 20230718 | 123500 | 1151233608500 | 313500 | 314500 | 315000 | 313000 | 13772 |
| 479 | 20230718 | 123400 | 1146908509500 | 315000 | 314500 | 316000 | 314500 | 8610 |
| 480 | 20230718 | 123300 | 1144195105000 | 315500 | 315000 | 317000 | 314500 | 34797 |
| 481 | 20230718 | 123200 | 1133206158500 | 315000 | 314500 | 315000 | 313500 | 12204 |
| 482 | 20230718 | 123100 | 1129370226500 | 314000 | 314500 | 315000 | 314000 | 4604 |
| 483 | 20230718 | 123000 | 1127922639000 | 314500 | 314500 | 315000 | 314000 | 11097 |
| 484 | 20230718 | 122900 | 1124432888500 | 314500 | 312500 | 314500 | 312500 | 14050 |
| 485 | 20230718 | 122800 | 1120028835500 | 312500 | 313500 | 314000 | 312000 | 13082 |
| 486 | 20230718 | 122700 | 1115931478000 | 313500 | 313500 | 314000 | 313000 | 5081 |
| 487 | 20230718 | 122600 | 1114338761500 | 313000 | 314000 | 315000 | 313000 | 13633 |
| 488 | 20230718 | 122500 | 1110058892500 | 314500 | 314000 | 314500 | 313500 | 14470 |
| 489 | 20230718 | 122400 | 1105515546500 | 314000 | 315000 | 315500 | 314000 | 11771 |
| 490 | 20230718 | 122300 | 1101811536000 | 315000 | 316000 | 316500 | 314500 | 18921 |
| 491 | 20230718 | 122200 | 1095843510500 | 316000 | 315500 | 316000 | 315000 | 12258 |
| 492 | 20230718 | 122100 | 1091975249000 | 315000 | 316500 | 317000 | 315000 | 23840 |
| 493 | 20230718 | 122000 | 1084438475500 | 316500 | 317000 | 317500 | 315500 | 31609 |
| 494 | 20230718 | 121900 | 1074435658000 | 317000 | 313500 | 317000 | 313000 | 82607 |
| 495 | 20230718 | 121800 | 1048397071000 | 313500 | 314000 | 314000 | 313000 | 5837 |
| 496 | 20230718 | 121700 | 1046566887000 | 313500 | 314000 | 314500 | 313500 | 15464 |
| 497 | 20230718 | 121600 | 1041711615500 | 314000 | 312500 | 314000 | 312000 | 9212 |
| 498 | 20230718 | 121500 | 1038828483000 | 312000 | 313000 | 313500 | 311500 | 15234 |
| 499 | 20230718 | 121400 | 1034072133000 | 313000 | 312000 | 313500 | 311500 | 16738 |
| 500 | 20230718 | 121300 | 1028846250000 | 312000 | 314500 | 314500 | 311500 | 28453 |
| 501 | 20230718 | 121200 | 1019937813500 | 314500 | 314000 | 314500 | 313000 | 42579 |
| 502 | 20230718 | 121100 | 1006565323500 | 314000 | 313000 | 314000 | 312500 | 25603 |
| 503 | 20230718 | 121000 | 998542647000 | 313000 | 311500 | 313000 | 311500 | 27222 |
| 504 | 20230718 | 120900 | 990040383000 | 312000 | 311000 | 312000 | 311000 | 10216 |
| 505 | 20230718 | 120800 | 986855878000 | 311500 | 311500 | 311500 | 311000 | 5684 |
| 506 | 20230718 | 120700 | 985086190500 | 311000 | 310500 | 311500 | 310500 | 5778 |
| 507 | 20230718 | 120600 | 983289715500 | 310500 | 311000 | 311500 | 310500 | 3872 |
| 508 | 20230718 | 120500 | 982085333000 | 311000 | 311500 | 312000 | 311000 | 19992 |
| 509 | 20230718 | 120400 | 975856024500 | 311000 | 309500 | 311500 | 309500 | 18813 |
| 510 | 20230718 | 120300 | 970014410500 | 309500 | 309500 | 310000 | 309000 | 4093 |
| 511 | 20230718 | 120200 | 968747549500 | 309000 | 309000 | 309500 | 308500 | 4347 |
| 512 | 20230718 | 120100 | 967403129500 | 309000 | 309500 | 310000 | 308500 | 6645 |
| 513 | 20230718 | 120000 | 965348465500 | 309000 | 309000 | 309500 | 308500 | 1992 |
| 514 | 20230718 | 115900 | 964732907000 | 309000 | 309500 | 309500 | 308500 | 3046 |
| 515 | 20230718 | 115800 | 963791328500 | 309000 | 308500 | 309500 | 308000 | 5390 |
| 516 | 20230718 | 115700 | 962125818500 | 308000 | 308500 | 309000 | 308000 | 4335 |
| 517 | 20230718 | 115600 | 960788217000 | 308500 | 308500 | 309500 | 307500 | 11276 |
| 518 | 20230718 | 115500 | 957314692500 | 308500 | 310000 | 310500 | 308000 | 12830 |
| 519 | 20230718 | 115400 | 953348634000 | 309500 | 309000 | 310000 | 308500 | 11220 |
| 520 | 20230718 | 115300 | 949876135000 | 309000 | 309000 | 309500 | 308500 | 6548 |
| 521 | 20230718 | 115200 | 947853577500 | 309000 | 309000 | 310000 | 308000 | 16699 |
| 522 | 20230718 | 115100 | 942693651000 | 309000 | 309500 | 310000 | 308500 | 9241 |
| 523 | 20230718 | 115000 | 939836872500 | 309500 | 312000 | 312500 | 308000 | 40199 |
| 524 | 20230718 | 114900 | 927349583500 | 312000 | 311000 | 312000 | 310500 | 21801 |
| 525 | 20230718 | 114800 | 920561785500 | 311000 | 311000 | 311000 | 310500 | 7599 |
| 526 | 20230718 | 114700 | 918199798500 | 311000 | 309500 | 311000 | 309500 | 17606 |
| 527 | 20230718 | 114600 | 912737359500 | 309500 | 310000 | 310000 | 309000 | 10683 |
| 528 | 20230718 | 114500 | 909430256000 | 309500 | 309500 | 310000 | 309000 | 6619 |
| 529 | 20230718 | 114400 | 907381959500 | 309500 | 310000 | 310000 | 309000 | 11377 |
| 530 | 20230718 | 114300 | 903857809000 | 310000 | 311000 | 311500 | 309000 | 23254 |
| 531 | 20230718 | 114200 | 896641158000 | 311000 | 307500 | 311500 | 307500 | 45264 |
| 532 | 20230718 | 114100 | 882610306500 | 308000 | 309000 | 309500 | 307500 | 14472 |
| 533 | 20230718 | 114000 | 878142744000 | 309000 | 308000 | 309500 | 307500 | 11160 |
| 534 | 20230718 | 113900 | 874700084500 | 308000 | 307000 | 308500 | 306000 | 15972 |
| 535 | 20230718 | 113800 | 869794278000 | 306500 | 308500 | 309000 | 305500 | 21648 |
| 536 | 20230718 | 113700 | 863144655000 | 308500 | 308500 | 310000 | 308000 | 20645 |
| 537 | 20230718 | 113600 | 856767361000 | 308500 | 309000 | 310000 | 308000 | 26441 |
| 538 | 20230718 | 113500 | 848602298000 | 309000 | 309500 | 311000 | 308500 | 38258 |
| 539 | 20230718 | 113400 | 836752764000 | 309500 | 311000 | 311000 | 308500 | 74899 |
| 540 | 20230718 | 113300 | 813502598500 | 310500 | 310500 | 310500 | 310500 | 0 |
| 541 | 20230718 | 113200 | 813502598500 | 310500 | 308500 | 310500 | 308500 | 57135 |
| 542 | 20230718 | 113100 | 795799317000 | 309000 | 308000 | 309000 | 307500 | 31321 |
| 543 | 20230718 | 113000 | 786141958000 | 308000 | 308000 | 308000 | 307000 | 26311 |
| 544 | 20230718 | 112900 | 778054115500 | 308000 | 307500 | 308500 | 306500 | 34066 |
| 545 | 20230718 | 112800 | 767577977500 | 307500 | 305000 | 308000 | 304500 | 72118 |
| 546 | 20230718 | 112700 | 745524585000 | 304500 | 304500 | 305000 | 304000 | 18048 |
| 547 | 20230718 | 112600 | 740026394000 | 304500 | 304500 | 305000 | 304000 | 25716 |
| 548 | 20230718 | 112500 | 732191671000 | 304500 | 303500 | 304500 | 303000 | 20023 |
| 549 | 20230718 | 112400 | 726108659500 | 303000 | 304000 | 304000 | 302500 | 16926 |
| 550 | 20230718 | 112300 | 720973170500 | 304000 | 304500 | 304500 | 303000 | 18960 |
| 551 | 20230718 | 112200 | 715212034500 | 304500 | 302500 | 304500 | 302500 | 70216 |
| 552 | 20230718 | 112100 | 693899703000 | 302500 | 302500 | 303000 | 302500 | 11952 |
| 553 | 20230718 | 112000 | 690280051000 | 303000 | 301500 | 303000 | 301500 | 45596 |
| 554 | 20230718 | 111900 | 676501514000 | 301500 | 301500 | 302000 | 301000 | 4654 |
| 555 | 20230718 | 111800 | 675097506000 | 301500 | 301500 | 302000 | 301000 | 8664 |
| 556 | 20230718 | 111700 | 672485456500 | 301500 | 301000 | 301500 | 301000 | 10827 |
| 557 | 20230718 | 111600 | 669221518000 | 301500 | 300500 | 301500 | 300500 | 7546 |
| 558 | 20230718 | 111500 | 666949643500 | 301000 | 301000 | 301000 | 300500 | 2617 |
| 559 | 20230718 | 111400 | 666162276000 | 300500 | 300500 | 301500 | 300000 | 22930 |
| 560 | 20230718 | 111300 | 659262402000 | 300500 | 299500 | 300500 | 299500 | 32526 |
| 561 | 20230718 | 111200 | 649503922500 | 299500 | 299000 | 300000 | 298500 | 15227 |
| 562 | 20230718 | 111100 | 644943940000 | 299000 | 299000 | 299000 | 298500 | 2315 |
| 563 | 20230718 | 111000 | 644252023500 | 299000 | 298000 | 299000 | 297500 | 6483 |
| 564 | 20230718 | 110900 | 642318364000 | 298000 | 297500 | 298500 | 297500 | 5786 |
| 565 | 20230718 | 110800 | 640593270000 | 298000 | 297500 | 298000 | 297500 | 4789 |
| 566 | 20230718 | 110700 | 639166753500 | 297500 | 297000 | 298000 | 296500 | 4432 |
| 567 | 20230718 | 110600 | 637849223000 | 297000 | 297000 | 297500 | 296500 | 6629 |
| 568 | 20230718 | 110500 | 635881609000 | 297000 | 297500 | 297500 | 296000 | 10934 |
| 569 | 20230718 | 110400 | 632637938000 | 297000 | 298500 | 298500 | 297000 | 16455 |
| 570 | 20230718 | 110300 | 627741693500 | 298000 | 298000 | 299000 | 298000 | 6849 |
| 571 | 20230718 | 110200 | 625698129500 | 298000 | 299500 | 299500 | 297500 | 12337 |
| 572 | 20230718 | 110100 | 622018478500 | 299500 | 299500 | 300000 | 299000 | 5208 |
| 573 | 20230718 | 110000 | 620459070500 | 299500 | 297500 | 299500 | 297000 | 21232 |
| 574 | 20230718 | 105900 | 614128783000 | 297500 | 297500 | 298500 | 297500 | 6442 |
| 575 | 20230718 | 105800 | 612210159000 | 298000 | 298000 | 298500 | 297500 | 8486 |
| 576 | 20230718 | 105700 | 609680960500 | 298500 | 299000 | 299000 | 298000 | 4475 |
| 577 | 20230718 | 105600 | 608346236500 | 298500 | 299000 | 299500 | 298500 | 5513 |
| 578 | 20230718 | 105500 | 606699318000 | 298500 | 299500 | 299500 | 298500 | 4925 |
| 579 | 20230718 | 105400 | 605226462000 | 299500 | 299500 | 299500 | 299000 | 2593 |
| 580 | 20230718 | 105300 | 604450962000 | 299000 | 299500 | 300000 | 299000 | 3667 |
| 581 | 20230718 | 105200 | 603352727500 | 299500 | 299500 | 300000 | 299000 | 5593 |
| 582 | 20230718 | 105100 | 601677349000 | 299500 | 299500 | 300000 | 299500 | 2540 |
| 583 | 20230718 | 105000 | 600916034000 | 300000 | 300000 | 300000 | 299500 | 5145 |
| 584 | 20230718 | 104900 | 599373521000 | 299500 | 300000 | 300000 | 299500 | 3033 |
| 585 | 20230718 | 104800 | 598464546000 | 299500 | 298500 | 300000 | 298500 | 10344 |
| 586 | 20230718 | 104700 | 595365748500 | 299000 | 298500 | 299000 | 298500 | 4962 |
| 587 | 20230718 | 104600 | 593884126500 | 299000 | 300000 | 300000 | 298500 | 9010 |
| 588 | 20230718 | 104500 | 591186483500 | 300000 | 298000 | 300000 | 298000 | 8276 |
| 589 | 20230718 | 104400 | 588710571000 | 298000 | 298000 | 298500 | 297500 | 14570 |
| 590 | 20230718 | 104300 | 584371224000 | 298000 | 299000 | 299500 | 297500 | 17225 |
| 591 | 20230718 | 104200 | 579230684500 | 299500 | 300000 | 300000 | 299000 | 11185 |
| 592 | 20230718 | 104100 | 575883150500 | 299500 | 300500 | 301000 | 299500 | 9074 |
| 593 | 20230718 | 104000 | 573160737000 | 300500 | 301000 | 301500 | 300000 | 9981 |
| 594 | 20230718 | 103900 | 570156690500 | 301000 | 301000 | 301500 | 300500 | 7504 |
| 595 | 20230718 | 103800 | 567896761000 | 300500 | 300000 | 301000 | 299500 | 21399 |
| 596 | 20230718 | 103700 | 561468274500 | 300500 | 300500 | 301000 | 300000 | 6249 |
| 597 | 20230718 | 103600 | 559590868500 | 301000 | 300500 | 301000 | 300500 | 8242 |
| 598 | 20230718 | 103500 | 557112946000 | 301000 | 302000 | 302000 | 300000 | 17522 |
| 599 | 20230718 | 103400 | 551836035000 | 302000 | 301500 | 302000 | 301000 | 16095 |
| 600 | 20230718 | 103300 | 546981891500 | 301000 | 301000 | 301500 | 300500 | 17295 |
| 601 | 20230718 | 103200 | 541775663000 | 301000 | 301000 | 301000 | 300500 | 6517 |
| 602 | 20230718 | 103100 | 539814854000 | 301000 | 300500 | 301000 | 300000 | 6634 |
| 603 | 20230718 | 103000 | 537820607000 | 300500 | 300500 | 301000 | 300000 | 10276 |
| 604 | 20230718 | 102900 | 534733516000 | 300500 | 300000 | 301000 | 299500 | 15927 |
| 605 | 20230718 | 102800 | 529951730000 | 300500 | 301500 | 301500 | 299500 | 22504 |
| 606 | 20230718 | 102700 | 523191752500 | 301000 | 299500 | 301500 | 299500 | 25180 |
| 607 | 20230718 | 102600 | 515626340000 | 300000 | 300500 | 300500 | 299000 | 15745 |
| 608 | 20230718 | 102500 | 510908610000 | 300500 | 300500 | 301000 | 299000 | 28719 |
| 609 | 20230718 | 102400 | 502286806000 | 300000 | 301000 | 301500 | 300000 | 24266 |
| 610 | 20230718 | 102300 | 494989039500 | 301500 | 300000 | 301500 | 300000 | 20218 |
| 611 | 20230718 | 102200 | 488908940000 | 300500 | 301500 | 303000 | 300000 | 50559 |
| 612 | 20230718 | 102100 | 473660263000 | 301500 | 303000 | 303000 | 300500 | 53678 |
| 613 | 20230718 | 102000 | 457453157000 | 303000 | 300000 | 303000 | 299500 | 77967 |
| 614 | 20230718 | 101900 | 434000486000 | 300000 | 300000 | 300000 | 299000 | 47841 |
| 615 | 20230718 | 101800 | 419662738500 | 300000 | 297500 | 300000 | 297000 | 89078 |
| 616 | 20230718 | 101700 | 393047195500 | 297500 | 296500 | 297500 | 296000 | 47716 |
| 617 | 20230718 | 101600 | 378878426500 | 296500 | 293000 | 296500 | 292500 | 120960 |
| 618 | 20230718 | 101500 | 343232133500 | 293000 | 292500 | 293000 | 292000 | 7412 |
| 619 | 20230718 | 101400 | 341062009000 | 292000 | 292000 | 293000 | 292000 | 7277 |
| 620 | 20230718 | 101300 | 338932991000 | 292000 | 291500 | 292500 | 291000 | 9500 |
| 621 | 20230718 | 101200 | 336162426000 | 291500 | 291500 | 291500 | 290500 | 9040 |
| 622 | 20230718 | 101100 | 333530328000 | 291500 | 291000 | 291500 | 290500 | 6351 |
| 623 | 20230718 | 101000 | 331682249500 | 291000 | 290500 | 291000 | 290000 | 7173 |
| 624 | 20230718 | 100900 | 329598710500 | 290000 | 289500 | 290500 | 289000 | 5377 |
| 625 | 20230718 | 100800 | 328039849000 | 289500 | 289000 | 289500 | 288500 | 6240 |
| 626 | 20230718 | 100700 | 326235613000 | 289500 | 288500 | 290000 | 288500 | 8299 |
| 627 | 20230718 | 100600 | 323836730000 | 288500 | 290000 | 290000 | 288500 | 14702 |
| 628 | 20230718 | 100500 | 319588242000 | 289500 | 288500 | 290000 | 288500 | 20045 |
| 629 | 20230718 | 100400 | 313791776000 | 288500 | 289000 | 289500 | 288500 | 18178 |
| 630 | 20230718 | 100300 | 308539591500 | 289000 | 290000 | 290500 | 289000 | 13845 |
| 631 | 20230718 | 100200 | 304526733000 | 290000 | 291000 | 291500 | 290000 | 24279 |
| 632 | 20230718 | 100100 | 297475727500 | 291000 | 292000 | 292500 | 291000 | 15451 |
| 633 | 20230718 | 100000 | 292969221500 | 292000 | 293500 | 294000 | 292000 | 11319 |
| 634 | 20230718 | 095900 | 289656099000 | 294000 | 293500 | 294000 | 292500 | 11451 |
| 635 | 20230718 | 095800 | 286299193000 | 293000 | 293000 | 294000 | 292500 | 10419 |
| 636 | 20230718 | 095700 | 283245374000 | 293000 | 293500 | 293500 | 292500 | 14902 |
| 637 | 20230718 | 095600 | 278882274000 | 293500 | 295000 | 295000 | 293000 | 29546 |
| 638 | 20230718 | 095500 | 270195919500 | 295000 | 295000 | 295000 | 294500 | 17643 |
| 639 | 20230718 | 095400 | 264993672500 | 294500 | 294000 | 295000 | 293500 | 12206 |
| 640 | 20230718 | 095300 | 261399209000 | 293500 | 294500 | 294500 | 293500 | 25399 |
| 641 | 20230718 | 095200 | 253928741500 | 294500 | 293500 | 294500 | 293000 | 12518 |
| 642 | 20230718 | 095100 | 250249396000 | 293500 | 294000 | 295000 | 293000 | 50804 |
| 643 | 20230718 | 095000 | 235304344500 | 293500 | 293500 | 294000 | 293000 | 11666 |
| 644 | 20230718 | 094900 | 231880148000 | 293500 | 293500 | 294000 | 293000 | 16701 |
| 645 | 20230718 | 094800 | 226974154500 | 294000 | 292500 | 294000 | 292000 | 15429 |
| 646 | 20230718 | 094700 | 222450976000 | 292000 | 292500 | 293000 | 291500 | 14761 |
| 647 | 20230718 | 094600 | 218138465000 | 292500 | 292000 | 293000 | 292000 | 8084 |
| 648 | 20230718 | 094500 | 215773686500 | 292500 | 294000 | 294500 | 292000 | 25900 |
| 649 | 20230718 | 094400 | 208168904000 | 294000 | 293500 | 294000 | 293000 | 11503 |
| 650 | 20230718 | 094300 | 204790612000 | 293500 | 292000 | 294000 | 291500 | 20395 |
| 651 | 20230718 | 094200 | 198817692500 | 292000 | 291500 | 292500 | 291000 | 7496 |
| 652 | 20230718 | 094100 | 196630432500 | 291500 | 291000 | 292000 | 291000 | 12443 |
| 653 | 20230718 | 094000 | 193003144500 | 291500 | 293000 | 293000 | 290500 | 20871 |
| 654 | 20230718 | 093900 | 186913149000 | 293000 | 294000 | 294500 | 292000 | 30251 |
| 655 | 20230718 | 093800 | 178040391000 | 294000 | 290000 | 294000 | 290000 | 68654 |
| 656 | 20230718 | 093700 | 157976733000 | 290500 | 290000 | 290500 | 289500 | 10813 |
| 657 | 20230718 | 093600 | 154838272000 | 290000 | 289500 | 290500 | 289500 | 8691 |
| 658 | 20230718 | 093500 | 152316964000 | 290000 | 290500 | 290500 | 289500 | 8836 |
| 659 | 20230718 | 093400 | 149754098000 | 290000 | 289500 | 290500 | 289500 | 9822 |
| 660 | 20230718 | 093300 | 146906028000 | 289500 | 290500 | 291000 | 289000 | 17001 |
| 661 | 20230718 | 093200 | 141970680000 | 291000 | 290000 | 291000 | 289500 | 19759 |
| 662 | 20230718 | 093100 | 136235171500 | 290000 | 290500 | 290500 | 289500 | 12090 |
| 663 | 20230718 | 093000 | 132726476500 | 290500 | 290500 | 291000 | 289500 | 15581 |
| 664 | 20230718 | 092900 | 128204585500 | 290500 | 289500 | 291000 | 289500 | 20633 |
| 665 | 20230718 | 092800 | 122215451000 | 289500 | 289000 | 290000 | 288500 | 13496 |
| 666 | 20230718 | 092700 | 118311947500 | 288500 | 288500 | 289000 | 288000 | 9534 |
| 667 | 20230718 | 092600 | 115560250500 | 289000 | 290000 | 290500 | 288500 | 17279 |
| 668 | 20230718 | 092500 | 110555613000 | 290000 | 289500 | 290500 | 289500 | 20562 |
| 669 | 20230718 | 092400 | 104592607000 | 290000 | 291000 | 291000 | 289000 | 16471 |
| 670 | 20230718 | 092300 | 99813695000 | 291000 | 289000 | 291500 | 288000 | 35092 |
| 671 | 20230718 | 092200 | 89633077500 | 288500 | 289000 | 290000 | 288000 | 25403 |
| 672 | 20230718 | 092100 | 82284802000 | 289000 | 287500 | 289500 | 287000 | 30966 |
| 673 | 20230718 | 092000 | 73348531000 | 287500 | 286000 | 287500 | 286000 | 14826 |
| 674 | 20230718 | 091900 | 69097216500 | 286000 | 286000 | 286000 | 285000 | 17571 |
| 675 | 20230718 | 091800 | 64075470000 | 286000 | 285500 | 286500 | 285500 | 13408 |
| 676 | 20230718 | 091700 | 60242998500 | 285500 | 286000 | 286000 | 284500 | 24144 |
| 677 | 20230718 | 091600 | 53349135500 | 286000 | 285000 | 286000 | 284500 | 20484 |
| 678 | 20230718 | 091500 | 47504833500 | 285000 | 284000 | 285000 | 284000 | 11576 |
| 679 | 20230718 | 091400 | 44211247500 | 284000 | 283500 | 284500 | 283000 | 16951 |
| 680 | 20230718 | 091300 | 39402343500 | 283500 | 282500 | 283500 | 282500 | 8889 |
| 681 | 20230718 | 091200 | 36887193000 | 282500 | 282000 | 283500 | 282000 | 16211 |
| 682 | 20230718 | 091100 | 32303325500 | 282000 | 281000 | 282500 | 281000 | 12497 |
| 683 | 20230718 | 091000 | 28780061500 | 281000 | 281000 | 281500 | 281000 | 5818 |
| 684 | 20230718 | 090900 | 27144089000 | 280500 | 281000 | 281500 | 280500 | 7411 |
| 685 | 20230718 | 090800 | 25062022500 | 281500 | 281500 | 281500 | 281000 | 4021 |
| 686 | 20230718 | 090700 | 23931336500 | 281500 | 281000 | 281500 | 280500 | 6762 |
| 687 | 20230718 | 090600 | 22030580000 | 281500 | 280500 | 281500 | 280500 | 4371 |
| 688 | 20230718 | 090500 | 20802586000 | 280500 | 280500 | 281000 | 280000 | 12332 |
| 689 | 20230718 | 090400 | 17344337000 | 280000 | 280500 | 280500 | 280000 | 4340 |
| 690 | 20230718 | 090300 | 16127724500 | 280500 | 281000 | 281000 | 280000 | 8297 |
| 691 | 20230718 | 090200 | 13799099000 | 281000 | 280500 | 281500 | 279500 | 14614 |
| 692 | 20230718 | 090100 | 9703430000 | 280500 | 280500 | 281500 | 280000 | 14001 |
| 693 | 20230718 | 090000 | 5773057500 | 280500 | 282500 | 282500 | 280000 | 20476 |