31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 183200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 3 | 20230718 | 183100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20230718 | 183000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20230718 | 182900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20230718 | 182800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20230718 | 182700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20230718 | 182600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20230718 | 182500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20230718 | 182400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20230718 | 182300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20230718 | 182200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20230718 | 182100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20230718 | 182000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20230718 | 181900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20230718 | 181800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20230718 | 181700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20230718 | 181600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20230718 | 181500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20230718 | 181400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20230718 | 181300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20230718 | 181200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20230718 | 181100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20230718 | 181000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20230718 | 180900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20230718 | 180800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20230718 | 180700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20230718 | 180600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20230718 | 180500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20230718 | 180400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20230718 | 180300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20230718 | 180200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 33 | 20230718 | 180100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20230718 | 180000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20230718 | 175900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20230718 | 175800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20230718 | 175700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20230718 | 175600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20230718 | 175500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20230718 | 175400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20230718 | 175300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20230718 | 175200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20230718 | 175100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20230718 | 175000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20230718 | 174900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20230718 | 174800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20230718 | 174700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20230718 | 174600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20230718 | 174500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20230718 | 174400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20230718 | 174300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20230718 | 174200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20230718 | 174100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20230718 | 174000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20230718 | 173900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20230718 | 173800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20230718 | 173700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20230718 | 173600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20230718 | 173500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20230718 | 173400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20230718 | 173300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20230718 | 173200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 63 | 20230718 | 173100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20230718 | 173000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20230718 | 172900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20230718 | 172800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20230718 | 172700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20230718 | 172600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20230718 | 172500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20230718 | 172400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20230718 | 172300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20230718 | 172200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20230718 | 172100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20230718 | 172000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20230718 | 171900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20230718 | 171800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20230718 | 171700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20230718 | 171600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20230718 | 171500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20230718 | 171400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20230718 | 171300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20230718 | 171200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20230718 | 171100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20230718 | 171000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20230718 | 170900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20230718 | 170800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20230718 | 170700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20230718 | 170600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20230718 | 170500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20230718 | 170400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20230718 | 170300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20230718 | 170200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 93 | 20230718 | 170100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20230718 | 170000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20230718 | 165900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20230718 | 165800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20230718 | 165700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20230718 | 165600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20230718 | 165500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20230718 | 165400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20230718 | 165300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20230718 | 165200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20230718 | 165100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20230718 | 165000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20230718 | 164900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20230718 | 164800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20230718 | 164700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20230718 | 164600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20230718 | 164500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20230718 | 164400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20230718 | 164300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20230718 | 164200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20230718 | 164100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20230718 | 164000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20230718 | 163900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20230718 | 163800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20230718 | 163700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20230718 | 163600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20230718 | 163500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20230718 | 163400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20230718 | 163300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20230718 | 163200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 123 | 20230718 | 163100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20230718 | 163000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20230718 | 162900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20230718 | 162800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20230718 | 162700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20230718 | 162600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20230718 | 162500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20230718 | 162400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20230718 | 162300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20230718 | 162200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20230718 | 162100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20230718 | 162000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20230718 | 161900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20230718 | 161800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20230718 | 161700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20230718 | 161600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20230718 | 161500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20230718 | 161400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20230718 | 161300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20230718 | 161200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20230718 | 161100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20230718 | 161000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20230718 | 160900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20230718 | 160800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20230718 | 160700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20230718 | 160600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20230718 | 160500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20230718 | 160400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20230718 | 160300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20230718 | 160200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 153 | 20230718 | 160100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20230718 | 160000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20230718 | 155900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20230718 | 155800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20230718 | 155700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20230718 | 155600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20230718 | 155500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20230718 | 155400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20230718 | 155300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20230718 | 155200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20230718 | 155100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20230718 | 155000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20230718 | 154900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20230718 | 154800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20230718 | 154700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20230718 | 154600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20230718 | 154500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20230718 | 154400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20230718 | 154300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20230718 | 154200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20230718 | 154100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20230718 | 154000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20230718 | 153900 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20230718 | 153800 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20230718 | 153700 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20230718 | 153600 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20230718 | 153500 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20230718 | 153400 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20230718 | 153300 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20230718 | 153200 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 183 | 20230718 | 153100 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20230718 | 153000 | 31188100100 | 36850 | 36850 | 36850 | 36850 | 20100 |
| 185 | 20230718 | 152900 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 186 | 20230718 | 152800 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 187 | 20230718 | 152700 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 188 | 20230718 | 152600 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 189 | 20230718 | 152500 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 190 | 20230718 | 152400 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 191 | 20230718 | 152300 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 192 | 20230718 | 152200 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 193 | 20230718 | 152100 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 194 | 20230718 | 152000 | 30447415100 | 36700 | 36700 | 36700 | 36700 | 0 |
| 195 | 20230718 | 151900 | 30447415100 | 36700 | 36800 | 36800 | 36650 | 1890 |
| 196 | 20230718 | 151800 | 30378023600 | 36700 | 36550 | 36800 | 36550 | 2921 |
| 197 | 20230718 | 151700 | 30270908800 | 36600 | 36500 | 36600 | 36450 | 4167 |
| 198 | 20230718 | 151600 | 30118790500 | 36450 | 36500 | 36500 | 36450 | 1709 |
| 199 | 20230718 | 151500 | 30056446800 | 36450 | 36450 | 36500 | 36450 | 281 |
| 200 | 20230718 | 151400 | 30046199200 | 36450 | 36500 | 36500 | 36450 | 460 |
| 201 | 20230718 | 151300 | 30029417850 | 36500 | 36500 | 36500 | 36450 | 3959 |
| 202 | 20230718 | 151200 | 29884915650 | 36500 | 36500 | 36550 | 36500 | 3165 |
| 203 | 20230718 | 151100 | 29769390150 | 36550 | 36550 | 36600 | 36500 | 986 |
| 204 | 20230718 | 151000 | 29733327850 | 36500 | 36500 | 36550 | 36500 | 316 |
| 205 | 20230718 | 150900 | 29721787700 | 36500 | 36650 | 36700 | 36500 | 3815 |
| 206 | 20230718 | 150800 | 29582395400 | 36650 | 36650 | 36700 | 36650 | 1320 |
| 207 | 20230718 | 150700 | 29533997400 | 36650 | 36800 | 36800 | 36600 | 1473 |
| 208 | 20230718 | 150600 | 29480025200 | 36700 | 36800 | 36800 | 36650 | 2036 |
| 209 | 20230718 | 150500 | 29405279500 | 36800 | 36650 | 36800 | 36650 | 608 |
| 210 | 20230718 | 150400 | 29382955450 | 36700 | 36700 | 36800 | 36650 | 2741 |
| 211 | 20230718 | 150300 | 29282269050 | 36700 | 36600 | 36700 | 36600 | 1023 |
| 212 | 20230718 | 150200 | 29244774550 | 36600 | 36550 | 36600 | 36550 | 1109 |
| 213 | 20230718 | 150100 | 29204196600 | 36600 | 36550 | 36600 | 36500 | 692 |
| 214 | 20230718 | 150000 | 29178877750 | 36500 | 36450 | 36600 | 36450 | 1816 |
| 215 | 20230718 | 145900 | 29112533350 | 36450 | 36500 | 36500 | 36450 | 344 |
| 216 | 20230718 | 145800 | 29099982200 | 36550 | 36500 | 36550 | 36500 | 448 |
| 217 | 20230718 | 145700 | 29083608050 | 36550 | 36500 | 36550 | 36500 | 1222 |
| 218 | 20230718 | 145600 | 29039003450 | 36500 | 36450 | 36500 | 36450 | 1267 |
| 219 | 20230718 | 145500 | 28992807750 | 36450 | 36450 | 36450 | 36400 | 460 |
| 220 | 20230718 | 145400 | 28976052750 | 36450 | 36450 | 36500 | 36450 | 1568 |
| 221 | 20230718 | 145300 | 28918898800 | 36500 | 36500 | 36500 | 36450 | 304 |
| 222 | 20230718 | 145200 | 28907809400 | 36450 | 36500 | 36550 | 36450 | 1340 |
| 223 | 20230718 | 145100 | 28858931200 | 36500 | 36550 | 36600 | 36500 | 996 |
| 224 | 20230718 | 145000 | 28822538800 | 36550 | 36550 | 36600 | 36500 | 809 |
| 225 | 20230718 | 144900 | 28792993650 | 36550 | 36600 | 36650 | 36500 | 1417 |
| 226 | 20230718 | 144800 | 28741167300 | 36600 | 36550 | 36600 | 36550 | 709 |
| 227 | 20230718 | 144700 | 28715226700 | 36600 | 36550 | 36600 | 36500 | 1379 |
| 228 | 20230718 | 144600 | 28664802900 | 36550 | 36500 | 36550 | 36500 | 1081 |
| 229 | 20230718 | 144500 | 28625339500 | 36550 | 36500 | 36550 | 36500 | 1559 |
| 230 | 20230718 | 144400 | 28568373150 | 36500 | 36550 | 36550 | 36500 | 2092 |
| 231 | 20230718 | 144300 | 28492013750 | 36500 | 36600 | 36600 | 36500 | 1296 |
| 232 | 20230718 | 144200 | 28444639700 | 36550 | 36600 | 36600 | 36550 | 849 |
| 233 | 20230718 | 144100 | 28413566600 | 36600 | 36550 | 36600 | 36500 | 717 |
| 234 | 20230718 | 144000 | 28387337200 | 36600 | 36550 | 36600 | 36500 | 1023 |
| 235 | 20230718 | 143900 | 28349926450 | 36550 | 36500 | 36550 | 36350 | 424 |
| 236 | 20230718 | 143800 | 28334453350 | 36350 | 36300 | 36500 | 36250 | 4662 |
| 237 | 20230718 | 143700 | 28165119550 | 36300 | 36400 | 36500 | 36250 | 7183 |
| 238 | 20230718 | 143600 | 27904061100 | 36350 | 36350 | 36400 | 36200 | 1906 |
| 239 | 20230718 | 143500 | 27834856400 | 36350 | 36350 | 36400 | 36200 | 3245 |
| 240 | 20230718 | 143400 | 27717001000 | 36400 | 36300 | 36400 | 36300 | 1208 |
| 241 | 20230718 | 143300 | 27673110600 | 36300 | 36450 | 36450 | 36300 | 1595 |
| 242 | 20230718 | 143200 | 27615127550 | 36400 | 36350 | 36450 | 36350 | 266 |
| 243 | 20230718 | 143100 | 27605439700 | 36350 | 36300 | 36450 | 36200 | 2579 |
| 244 | 20230718 | 143000 | 27511772850 | 36300 | 36300 | 36300 | 36050 | 4155 |
| 245 | 20230718 | 142900 | 27361462200 | 36300 | 36250 | 36350 | 36250 | 1381 |
| 246 | 20230718 | 142800 | 27311346100 | 36250 | 36250 | 36300 | 36200 | 789 |
| 247 | 20230718 | 142700 | 27282732250 | 36200 | 36350 | 36350 | 36200 | 3889 |
| 248 | 20230718 | 142600 | 27141766350 | 36250 | 36600 | 36700 | 36200 | 6315 |
| 249 | 20230718 | 142500 | 26911873450 | 36700 | 36700 | 36750 | 36600 | 3087 |
| 250 | 20230718 | 142400 | 26798707000 | 36700 | 36800 | 36800 | 36700 | 172 |
| 251 | 20230718 | 142300 | 26792381400 | 36700 | 36700 | 36800 | 36700 | 682 |
| 252 | 20230718 | 142200 | 26767325550 | 36800 | 36750 | 36800 | 36700 | 1854 |
| 253 | 20230718 | 142100 | 26699183700 | 36700 | 36800 | 36800 | 36700 | 1744 |
| 254 | 20230718 | 142000 | 26635104300 | 36800 | 36800 | 36900 | 36800 | 1245 |
| 255 | 20230718 | 141900 | 26589275500 | 36750 | 36800 | 36800 | 36750 | 434 |
| 256 | 20230718 | 141800 | 26573318650 | 36850 | 36900 | 36900 | 36800 | 1414 |
| 257 | 20230718 | 141700 | 26521250750 | 36900 | 36900 | 36950 | 36900 | 1786 |
| 258 | 20230718 | 141600 | 26455299800 | 36950 | 36950 | 37000 | 36850 | 3310 |
| 259 | 20230718 | 141500 | 26333003000 | 36950 | 36800 | 36950 | 36800 | 2087 |
| 260 | 20230718 | 141400 | 26256032200 | 36800 | 36750 | 36800 | 36750 | 282 |
| 261 | 20230718 | 141300 | 26245654750 | 36750 | 36800 | 36800 | 36700 | 994 |
| 262 | 20230718 | 141200 | 26209133050 | 36800 | 36700 | 36800 | 36700 | 1527 |
| 263 | 20230718 | 141100 | 26153024400 | 36650 | 36650 | 36700 | 36650 | 183 |
| 264 | 20230718 | 141000 | 26146314150 | 36650 | 36600 | 36700 | 36600 | 1439 |
| 265 | 20230718 | 140900 | 26093514800 | 36650 | 36600 | 36700 | 36600 | 1193 |
| 266 | 20230718 | 140800 | 26049835300 | 36600 | 36650 | 36750 | 36600 | 186 |
| 267 | 20230718 | 140700 | 26043018200 | 36650 | 36750 | 36800 | 36650 | 651 |
| 268 | 20230718 | 140600 | 26019091150 | 36750 | 36650 | 36800 | 36600 | 501 |
| 269 | 20230718 | 140500 | 26000691600 | 36600 | 36600 | 36700 | 36600 | 1101 |
| 270 | 20230718 | 140400 | 25960314900 | 36600 | 36650 | 36700 | 36500 | 4199 |
| 271 | 20230718 | 140300 | 25806834800 | 36650 | 36750 | 36750 | 36650 | 1619 |
| 272 | 20230718 | 140200 | 25747406750 | 36750 | 36750 | 36750 | 36700 | 890 |
| 273 | 20230718 | 140100 | 25714699700 | 36600 | 36700 | 36800 | 36600 | 507 |
| 274 | 20230718 | 140000 | 25696118650 | 36700 | 36700 | 36800 | 36700 | 1830 |
| 275 | 20230718 | 135900 | 25628944250 | 36700 | 36850 | 36850 | 36600 | 5527 |
| 276 | 20230718 | 135800 | 25426181550 | 36850 | 36850 | 36950 | 36850 | 944 |
| 277 | 20230718 | 135700 | 25391379350 | 36800 | 36800 | 36850 | 36800 | 639 |
| 278 | 20230718 | 135600 | 25367862000 | 36850 | 36850 | 36850 | 36800 | 2454 |
| 279 | 20230718 | 135500 | 25277522550 | 36850 | 36800 | 36850 | 36750 | 649 |
| 280 | 20230718 | 135400 | 25253645900 | 36800 | 36750 | 36850 | 36750 | 471 |
| 281 | 20230718 | 135300 | 25236319100 | 36750 | 36700 | 36800 | 36700 | 875 |
| 282 | 20230718 | 135200 | 25204143850 | 36700 | 36650 | 36700 | 36600 | 1139 |
| 283 | 20230718 | 135100 | 25162361450 | 36650 | 36600 | 36650 | 36550 | 730 |
| 284 | 20230718 | 135000 | 25135641800 | 36600 | 36600 | 36600 | 36550 | 592 |
| 285 | 20230718 | 134900 | 25113992850 | 36600 | 36550 | 36600 | 36500 | 2765 |
| 286 | 20230718 | 134800 | 25013005350 | 36550 | 36800 | 36800 | 36550 | 4861 |
| 287 | 20230718 | 134700 | 24834685400 | 36800 | 36800 | 36850 | 36750 | 279 |
| 288 | 20230718 | 134600 | 24824420650 | 36850 | 36800 | 36850 | 36700 | 3290 |
| 289 | 20230718 | 134500 | 24703413950 | 36850 | 36850 | 36850 | 36800 | 1140 |
| 290 | 20230718 | 134400 | 24661413150 | 36850 | 36950 | 36950 | 36850 | 1452 |
| 291 | 20230718 | 134300 | 24607816650 | 36950 | 37000 | 37050 | 36950 | 2853 |
| 292 | 20230718 | 134200 | 24502226500 | 37050 | 36950 | 37050 | 36850 | 9342 |
| 293 | 20230718 | 134100 | 24156816800 | 36900 | 36800 | 36900 | 36800 | 4690 |
| 294 | 20230718 | 134000 | 23983923700 | 36800 | 36800 | 36850 | 36700 | 1689 |
| 295 | 20230718 | 133900 | 23921839750 | 36800 | 36750 | 36800 | 36750 | 813 |
| 296 | 20230718 | 133800 | 23891924450 | 36800 | 36750 | 36850 | 36750 | 534 |
| 297 | 20230718 | 133700 | 23872272900 | 36750 | 36900 | 36900 | 36700 | 1550 |
| 298 | 20230718 | 133600 | 23815214300 | 36900 | 36900 | 36950 | 36850 | 803 |
| 299 | 20230718 | 133500 | 23785585700 | 36900 | 36900 | 36950 | 36750 | 3008 |
| 300 | 20230718 | 133400 | 23674601600 | 36900 | 36900 | 37000 | 36850 | 3963 |
| 301 | 20230718 | 133300 | 23528218250 | 36850 | 36750 | 36900 | 36650 | 2471 |
| 302 | 20230718 | 133200 | 23437461550 | 36750 | 36650 | 36750 | 36550 | 3624 |
| 303 | 20230718 | 133100 | 23304738000 | 36700 | 36650 | 36700 | 36600 | 2474 |
| 304 | 20230718 | 133000 | 23214071500 | 36700 | 36850 | 37000 | 36600 | 12950 |
| 305 | 20230718 | 132900 | 22738069250 | 36950 | 36750 | 37000 | 36700 | 3986 |
| 306 | 20230718 | 132800 | 22591348900 | 36750 | 37250 | 37450 | 36700 | 18064 |
| 307 | 20230718 | 132700 | 21920048300 | 37300 | 37100 | 37450 | 37100 | 13133 |
| 308 | 20230718 | 132600 | 21430301700 | 37100 | 36850 | 37100 | 36850 | 25497 |
| 309 | 20230718 | 132500 | 20487226600 | 36850 | 36900 | 37000 | 36800 | 9467 |
| 310 | 20230718 | 132400 | 20137654900 | 36900 | 36800 | 36950 | 36750 | 7551 |
| 311 | 20230718 | 132300 | 19859417100 | 36800 | 36800 | 36800 | 36700 | 5876 |
| 312 | 20230718 | 132200 | 19643302000 | 36750 | 36650 | 36800 | 36600 | 18287 |
| 313 | 20230718 | 132100 | 18971957700 | 36650 | 36450 | 36650 | 36450 | 34058 |
| 314 | 20230718 | 132000 | 17728456500 | 36450 | 36350 | 36450 | 36350 | 5234 |
| 315 | 20230718 | 131900 | 17537995100 | 36350 | 36300 | 36350 | 36250 | 5472 |
| 316 | 20230718 | 131800 | 17339240100 | 36300 | 36300 | 36300 | 36250 | 1715 |
| 317 | 20230718 | 131700 | 17276994850 | 36250 | 36250 | 36250 | 36250 | 2244 |
| 318 | 20230718 | 131600 | 17195649850 | 36250 | 36250 | 36250 | 36200 | 3575 |
| 319 | 20230718 | 131500 | 17066091500 | 36250 | 36150 | 36250 | 36150 | 1062 |
| 320 | 20230718 | 131400 | 17027611000 | 36250 | 36200 | 36250 | 36150 | 1535 |
| 321 | 20230718 | 131300 | 16972049600 | 36200 | 36200 | 36200 | 36150 | 705 |
| 322 | 20230718 | 131200 | 16946529750 | 36200 | 36200 | 36200 | 36200 | 407 |
| 323 | 20230718 | 131100 | 16931796350 | 36200 | 36200 | 36200 | 36150 | 517 |
| 324 | 20230718 | 131000 | 16913081200 | 36200 | 36150 | 36200 | 36100 | 1738 |
| 325 | 20230718 | 130900 | 16850190500 | 36150 | 36200 | 36200 | 36100 | 340 |
| 326 | 20230718 | 130800 | 16837900000 | 36200 | 36150 | 36200 | 36100 | 432 |
| 327 | 20230718 | 130700 | 16822277350 | 36150 | 36100 | 36150 | 36100 | 743 |
| 328 | 20230718 | 130600 | 16795426500 | 36150 | 36100 | 36150 | 36000 | 415 |
| 329 | 20230718 | 130500 | 16780439950 | 36100 | 36000 | 36100 | 35900 | 1053 |
| 330 | 20230718 | 130400 | 16742552600 | 36000 | 35950 | 36000 | 35950 | 2824 |
| 331 | 20230718 | 130300 | 16640953550 | 35950 | 36100 | 36150 | 35950 | 6078 |
| 332 | 20230718 | 130200 | 16422030400 | 36100 | 36150 | 36200 | 36100 | 1038 |
| 333 | 20230718 | 130100 | 16384528600 | 36200 | 36150 | 36200 | 36150 | 398 |
| 334 | 20230718 | 130000 | 16370140500 | 36150 | 36250 | 36250 | 36150 | 1813 |
| 335 | 20230718 | 125900 | 16304509350 | 36250 | 36200 | 36250 | 36150 | 1313 |
| 336 | 20230718 | 125800 | 16256983900 | 36150 | 36200 | 36200 | 36150 | 631 |
| 337 | 20230718 | 125700 | 16234147500 | 36200 | 36150 | 36250 | 36100 | 2125 |
| 338 | 20230718 | 125600 | 16157290300 | 36150 | 36150 | 36200 | 36100 | 2279 |
| 339 | 20230718 | 125500 | 16074978000 | 36200 | 36200 | 36200 | 36150 | 1819 |
| 340 | 20230718 | 125400 | 16009177200 | 36150 | 36200 | 36250 | 36150 | 3834 |
| 341 | 20230718 | 125300 | 15870397500 | 36200 | 36150 | 36200 | 36150 | 2213 |
| 342 | 20230718 | 125200 | 15790330250 | 36200 | 36150 | 36200 | 36100 | 4113 |
| 343 | 20230718 | 125100 | 15641679500 | 36150 | 36200 | 36250 | 36100 | 3586 |
| 344 | 20230718 | 125000 | 15511959450 | 36250 | 36250 | 36300 | 36150 | 3235 |
| 345 | 20230718 | 124900 | 15394788900 | 36200 | 36300 | 36300 | 36100 | 2733 |
| 346 | 20230718 | 124800 | 15295749550 | 36100 | 36150 | 36300 | 36050 | 8755 |
| 347 | 20230718 | 124700 | 14978869600 | 36150 | 35900 | 36150 | 35900 | 17919 |
| 348 | 20230718 | 124600 | 14333362500 | 35900 | 35950 | 35950 | 35850 | 3657 |
| 349 | 20230718 | 124500 | 14201934700 | 35950 | 35800 | 35950 | 35800 | 4039 |
| 350 | 20230718 | 124400 | 14056876300 | 35800 | 35800 | 35900 | 35750 | 3490 |
| 351 | 20230718 | 124300 | 13931667050 | 35800 | 35600 | 35800 | 35600 | 3321 |
| 352 | 20230718 | 124200 | 13812911250 | 35600 | 35600 | 35600 | 35550 | 817 |
| 353 | 20230718 | 124100 | 13783836250 | 35550 | 35500 | 35600 | 35500 | 492 |
| 354 | 20230718 | 124000 | 13766336550 | 35500 | 35500 | 35600 | 35500 | 434 |
| 355 | 20230718 | 123900 | 13750923950 | 35500 | 35550 | 35600 | 35500 | 923 |
| 356 | 20230718 | 123800 | 13718106450 | 35600 | 35600 | 35600 | 35550 | 456 |
| 357 | 20230718 | 123700 | 13701882550 | 35600 | 35600 | 35600 | 35550 | 676 |
| 358 | 20230718 | 123600 | 13677841500 | 35600 | 35750 | 35750 | 35550 | 1578 |
| 359 | 20230718 | 123500 | 13621595600 | 35750 | 35800 | 35800 | 35650 | 884 |
| 360 | 20230718 | 123400 | 13590010950 | 35750 | 35750 | 35800 | 35700 | 1614 |
| 361 | 20230718 | 123300 | 13532300900 | 35850 | 35700 | 35850 | 35700 | 891 |
| 362 | 20230718 | 123200 | 13500407050 | 35650 | 35750 | 35800 | 35650 | 2671 |
| 363 | 20230718 | 123100 | 13404894750 | 35750 | 35550 | 35750 | 35550 | 2377 |
| 364 | 20230718 | 123000 | 13320115350 | 35550 | 35450 | 35550 | 35450 | 300 |
| 365 | 20230718 | 122900 | 13309454850 | 35500 | 35550 | 35550 | 35450 | 81 |
| 366 | 20230718 | 122800 | 13306579450 | 35500 | 35400 | 35500 | 35350 | 964 |
| 367 | 20230718 | 122700 | 13272445950 | 35400 | 35150 | 35400 | 35100 | 2610 |
| 368 | 20230718 | 122600 | 13180421950 | 35150 | 35400 | 35450 | 35150 | 3059 |
| 369 | 20230718 | 122500 | 13072594700 | 35400 | 35450 | 35450 | 35250 | 2234 |
| 370 | 20230718 | 122400 | 12993560500 | 35400 | 35450 | 35500 | 35400 | 2423 |
| 371 | 20230718 | 122300 | 12907735300 | 35500 | 35500 | 35550 | 35450 | 349 |
| 372 | 20230718 | 122200 | 12895337750 | 35500 | 35600 | 35600 | 35450 | 1466 |
| 373 | 20230718 | 122100 | 12843269600 | 35600 | 35750 | 35800 | 35600 | 2215 |
| 374 | 20230718 | 122000 | 12764301300 | 35750 | 35800 | 35900 | 35750 | 1957 |
| 375 | 20230718 | 121900 | 12694291400 | 35800 | 35950 | 35950 | 35800 | 6261 |
| 376 | 20230718 | 121800 | 12469486400 | 35950 | 35900 | 35950 | 35850 | 4212 |
| 377 | 20230718 | 121700 | 12318235050 | 35900 | 35800 | 35950 | 35800 | 11342 |
| 378 | 20230718 | 121600 | 11911288650 | 35850 | 35800 | 35850 | 35750 | 5100 |
| 379 | 20230718 | 121500 | 11728568900 | 35800 | 35650 | 35850 | 35650 | 6629 |
| 380 | 20230718 | 121400 | 11491499250 | 35700 | 35500 | 35700 | 35450 | 15904 |
| 381 | 20230718 | 121300 | 10926017100 | 35450 | 35350 | 35500 | 35350 | 4162 |
| 382 | 20230718 | 121200 | 10778606750 | 35350 | 35350 | 35350 | 35300 | 1718 |
| 383 | 20230718 | 121100 | 10717876050 | 35300 | 35350 | 35350 | 35300 | 360 |
| 384 | 20230718 | 121000 | 10705153200 | 35350 | 35300 | 35350 | 35250 | 3713 |
| 385 | 20230718 | 120900 | 10574077950 | 35300 | 35200 | 35300 | 35200 | 758 |
| 386 | 20230718 | 120800 | 10547335950 | 35300 | 35300 | 35300 | 35200 | 1068 |
| 387 | 20230718 | 120700 | 10509686150 | 35250 | 35300 | 35300 | 35250 | 322 |
| 388 | 20230718 | 120600 | 10498332250 | 35300 | 35300 | 35300 | 35250 | 149 |
| 389 | 20230718 | 120500 | 10493072750 | 35300 | 35250 | 35300 | 35250 | 112 |
| 390 | 20230718 | 120400 | 10489121900 | 35250 | 35250 | 35300 | 35250 | 2485 |
| 391 | 20230718 | 120300 | 10401405900 | 35250 | 35250 | 35250 | 35250 | 1027 |
| 392 | 20230718 | 120200 | 10365204150 | 35250 | 35300 | 35300 | 35250 | 1073 |
| 393 | 20230718 | 120100 | 10327376000 | 35300 | 35250 | 35300 | 35250 | 705 |
| 394 | 20230718 | 120000 | 10302491450 | 35250 | 35150 | 35250 | 35150 | 5065 |
| 395 | 20230718 | 115900 | 10124081900 | 35100 | 35100 | 35150 | 35100 | 139 |
| 396 | 20230718 | 115800 | 10119199550 | 35100 | 35100 | 35100 | 35100 | 65 |
| 397 | 20230718 | 115700 | 10116918050 | 35100 | 35100 | 35100 | 35100 | 38 |
| 398 | 20230718 | 115600 | 10115584250 | 35100 | 35100 | 35100 | 35050 | 284 |
| 399 | 20230718 | 115500 | 10105616350 | 35100 | 35000 | 35100 | 35000 | 1083 |
| 400 | 20230718 | 115400 | 10067607450 | 35100 | 35000 | 35100 | 35000 | 113 |
| 401 | 20230718 | 115300 | 10063644600 | 35100 | 35000 | 35100 | 35000 | 1022 |
| 402 | 20230718 | 115200 | 10027823550 | 35000 | 35050 | 35100 | 35000 | 1531 |
| 403 | 20230718 | 115100 | 9974235650 | 35100 | 35050 | 35100 | 35000 | 442 |
| 404 | 20230718 | 115000 | 9958760550 | 35000 | 35150 | 35150 | 35000 | 2796 |
| 405 | 20230718 | 114900 | 9860699650 | 35150 | 35200 | 35200 | 35100 | 373 |
| 406 | 20230718 | 114800 | 9847589300 | 35200 | 35150 | 35200 | 35100 | 5165 |
| 407 | 20230718 | 114700 | 9665980900 | 35100 | 35050 | 35100 | 35050 | 5141 |
| 408 | 20230718 | 114600 | 9485636350 | 35050 | 35050 | 35050 | 35000 | 67 |
| 409 | 20230718 | 114500 | 9483288250 | 35050 | 35050 | 35050 | 35000 | 78 |
| 410 | 20230718 | 114400 | 9480554850 | 35050 | 35050 | 35050 | 35000 | 541 |
| 411 | 20230718 | 114300 | 9461597850 | 35000 | 35000 | 35000 | 35000 | 64 |
| 412 | 20230718 | 114200 | 9459357850 | 35000 | 35050 | 35050 | 35000 | 1725 |
| 413 | 20230718 | 114100 | 9398945900 | 35050 | 35000 | 35050 | 35000 | 190 |
| 414 | 20230718 | 114000 | 9392295800 | 35000 | 35050 | 35050 | 35000 | 161 |
| 415 | 20230718 | 113900 | 9386655250 | 35050 | 35050 | 35050 | 35050 | 1224 |
| 416 | 20230718 | 113800 | 9343754050 | 35050 | 35050 | 35050 | 35050 | 51 |
| 417 | 20230718 | 113700 | 9341966500 | 35050 | 35000 | 35050 | 35000 | 123 |
| 418 | 20230718 | 113600 | 9337655550 | 35000 | 35050 | 35050 | 35000 | 500 |
| 419 | 20230718 | 113500 | 9320153250 | 35050 | 35000 | 35050 | 35000 | 82 |
| 420 | 20230718 | 113400 | 9317281000 | 35050 | 35050 | 35050 | 35050 | 229 |
| 421 | 20230718 | 113300 | 9309254550 | 35050 | 35050 | 35050 | 35050 | 306 |
| 422 | 20230718 | 113200 | 9298529250 | 35050 | 35050 | 35050 | 35000 | 274 |
| 423 | 20230718 | 113100 | 9288935150 | 35050 | 35100 | 35100 | 35050 | 363 |
| 424 | 20230718 | 113000 | 9276207000 | 35100 | 35050 | 35100 | 35050 | 57 |
| 425 | 20230718 | 112900 | 9274206450 | 35050 | 35050 | 35050 | 35050 | 51 |
| 426 | 20230718 | 112800 | 9272418900 | 35050 | 35050 | 35050 | 35000 | 429 |
| 427 | 20230718 | 112700 | 9257382600 | 35000 | 35050 | 35050 | 35000 | 12 |
| 428 | 20230718 | 112600 | 9256962300 | 35050 | 35050 | 35050 | 35000 | 834 |
| 429 | 20230718 | 112500 | 9227740000 | 35050 | 35050 | 35050 | 35050 | 108 |
| 430 | 20230718 | 112400 | 9223954600 | 35000 | 35050 | 35050 | 35000 | 734 |
| 431 | 20230718 | 112300 | 9198252900 | 35050 | 35050 | 35050 | 35000 | 170 |
| 432 | 20230718 | 112200 | 9192294500 | 35050 | 35050 | 35100 | 35000 | 253 |
| 433 | 20230718 | 112100 | 9183437550 | 35050 | 35050 | 35050 | 35000 | 171 |
| 434 | 20230718 | 112000 | 9177444200 | 35050 | 35050 | 35050 | 35050 | 1560 |
| 435 | 20230718 | 111900 | 9122766200 | 35000 | 35000 | 35050 | 35000 | 306 |
| 436 | 20230718 | 111800 | 9112053900 | 34950 | 35000 | 35050 | 34950 | 2519 |
| 437 | 20230718 | 111700 | 9023948650 | 35000 | 35000 | 35100 | 35000 | 379 |
| 438 | 20230718 | 111600 | 9010662900 | 35100 | 35100 | 35100 | 35000 | 576 |
| 439 | 20230718 | 111500 | 8990446900 | 35100 | 35050 | 35100 | 35050 | 208 |
| 440 | 20230718 | 111400 | 8983146700 | 35050 | 35000 | 35100 | 35000 | 105 |
| 441 | 20230718 | 111300 | 8979466100 | 35100 | 35000 | 35100 | 35000 | 3526 |
| 442 | 20230718 | 111200 | 8855742200 | 35050 | 35000 | 35050 | 34950 | 591 |
| 443 | 20230718 | 111100 | 8835055650 | 34950 | 34950 | 35000 | 34950 | 100 |
| 444 | 20230718 | 111000 | 8831556100 | 34950 | 35000 | 35000 | 34950 | 822 |
| 445 | 20230718 | 110900 | 8802802800 | 35000 | 35000 | 35050 | 35000 | 117 |
| 446 | 20230718 | 110800 | 8798702200 | 35100 | 34950 | 35100 | 34950 | 1726 |
| 447 | 20230718 | 110700 | 8738278050 | 34950 | 34950 | 34950 | 34900 | 1274 |
| 448 | 20230718 | 110600 | 8693757850 | 34950 | 35000 | 35000 | 34950 | 221 |
| 449 | 20230718 | 110500 | 8686031250 | 35000 | 35050 | 35050 | 35000 | 958 |
| 450 | 20230718 | 110400 | 8652493150 | 35050 | 35050 | 35050 | 35000 | 100 |
| 451 | 20230718 | 110300 | 8648988500 | 35050 | 35100 | 35100 | 35000 | 1079 |
| 452 | 20230718 | 110200 | 8611192400 | 35050 | 35050 | 35100 | 35050 | 214 |
| 453 | 20230718 | 110100 | 8603690650 | 35050 | 35050 | 35100 | 35000 | 2130 |
| 454 | 20230718 | 110000 | 8529015550 | 35050 | 35100 | 35100 | 35000 | 509 |
| 455 | 20230718 | 105900 | 8511184350 | 35100 | 35050 | 35100 | 35000 | 524 |
| 456 | 20230718 | 105800 | 8492822650 | 35050 | 35050 | 35050 | 35000 | 757 |
| 457 | 20230718 | 105700 | 8466298150 | 35000 | 34900 | 35000 | 34850 | 1565 |
| 458 | 20230718 | 105600 | 8411551600 | 34850 | 34850 | 34900 | 34800 | 1085 |
| 459 | 20230718 | 105500 | 8373691800 | 34800 | 34750 | 34800 | 34750 | 5210 |
| 460 | 20230718 | 105400 | 8192455700 | 34750 | 34800 | 34800 | 34750 | 1059 |
| 461 | 20230718 | 105300 | 8155637500 | 34800 | 34900 | 34900 | 34800 | 903 |
| 462 | 20230718 | 105200 | 8124199200 | 34800 | 34850 | 34850 | 34800 | 309 |
| 463 | 20230718 | 105100 | 8113430750 | 34850 | 34800 | 34900 | 34800 | 147 |
| 464 | 20230718 | 105000 | 8108310300 | 34800 | 34850 | 34850 | 34750 | 2310 |
| 465 | 20230718 | 104900 | 8027914800 | 34850 | 34800 | 34850 | 34800 | 459 |
| 466 | 20230718 | 104800 | 8011921150 | 34850 | 34900 | 34900 | 34850 | 563 |
| 467 | 20230718 | 104700 | 7992299950 | 34850 | 34900 | 34950 | 34850 | 243 |
| 468 | 20230718 | 104600 | 7983821450 | 34900 | 34900 | 34900 | 34900 | 411 |
| 469 | 20230718 | 104500 | 7969477550 | 34900 | 34850 | 34900 | 34850 | 427 |
| 470 | 20230718 | 104400 | 7954590450 | 34900 | 34900 | 34950 | 34900 | 82 |
| 471 | 20230718 | 104300 | 7951727150 | 34900 | 34900 | 34900 | 34900 | 186 |
| 472 | 20230718 | 104200 | 7945235750 | 34950 | 34850 | 34950 | 34850 | 184 |
| 473 | 20230718 | 104100 | 7938820850 | 34850 | 34950 | 34950 | 34850 | 2051 |
| 474 | 20230718 | 104000 | 7867312700 | 34950 | 34900 | 34950 | 34900 | 360 |
| 475 | 20230718 | 103900 | 7854730800 | 34900 | 34950 | 34950 | 34900 | 70 |
| 476 | 20230718 | 103800 | 7852286800 | 35000 | 34950 | 35000 | 34900 | 255 |
| 477 | 20230718 | 103700 | 7843377300 | 34900 | 34950 | 34950 | 34900 | 299 |
| 478 | 20230718 | 103600 | 7832930200 | 34900 | 34950 | 35000 | 34850 | 2513 |
| 479 | 20230718 | 103500 | 7745212500 | 34950 | 35050 | 35050 | 34950 | 727 |
| 480 | 20230718 | 103400 | 7719778100 | 35050 | 35050 | 35050 | 35050 | 166 |
| 481 | 20230718 | 103300 | 7713959800 | 35050 | 35100 | 35100 | 35000 | 806 |
| 482 | 20230718 | 103200 | 7685723550 | 35100 | 35100 | 35100 | 35050 | 168 |
| 483 | 20230718 | 103100 | 7679826800 | 35100 | 35050 | 35150 | 35050 | 582 |
| 484 | 20230718 | 103000 | 7659412450 | 35100 | 35100 | 35100 | 35050 | 1385 |
| 485 | 20230718 | 102900 | 7610804450 | 35100 | 35100 | 35150 | 35100 | 817 |
| 486 | 20230718 | 102800 | 7582109750 | 35150 | 35100 | 35150 | 35100 | 557 |
| 487 | 20230718 | 102700 | 7562555750 | 35150 | 35150 | 35150 | 35100 | 19 |
| 488 | 20230718 | 102600 | 7561888050 | 35100 | 35100 | 35150 | 35050 | 2035 |
| 489 | 20230718 | 102500 | 7490465200 | 35100 | 35050 | 35100 | 35050 | 1030 |
| 490 | 20230718 | 102400 | 7454329550 | 35050 | 35050 | 35100 | 35050 | 1480 |
| 491 | 20230718 | 102300 | 7402440550 | 35100 | 35050 | 35100 | 35050 | 881 |
| 492 | 20230718 | 102200 | 7371550950 | 35100 | 34950 | 35100 | 34950 | 2410 |
| 493 | 20230718 | 102100 | 7287090400 | 34950 | 34950 | 34950 | 34950 | 260 |
| 494 | 20230718 | 102000 | 7278003400 | 34950 | 34900 | 34950 | 34900 | 298 |
| 495 | 20230718 | 101900 | 7267603100 | 34900 | 34850 | 34900 | 34850 | 139 |
| 496 | 20230718 | 101800 | 7262752100 | 34850 | 34900 | 34900 | 34850 | 234 |
| 497 | 20230718 | 101700 | 7254595100 | 34900 | 34900 | 34900 | 34900 | 85 |
| 498 | 20230718 | 101600 | 7251628600 | 34900 | 34950 | 34950 | 34900 | 1254 |
| 499 | 20230718 | 101500 | 7207850550 | 35000 | 35050 | 35050 | 34900 | 540 |
| 500 | 20230718 | 101400 | 7188981150 | 35000 | 35000 | 35050 | 35000 | 1597 |
| 501 | 20230718 | 101300 | 7133023900 | 35000 | 35000 | 35050 | 35000 | 1537 |
| 502 | 20230718 | 101200 | 7079228850 | 35000 | 34950 | 35000 | 34900 | 549 |
| 503 | 20230718 | 101100 | 7060042400 | 34950 | 35000 | 35000 | 34900 | 238 |
| 504 | 20230718 | 101000 | 7051728750 | 34950 | 34950 | 34950 | 34900 | 433 |
| 505 | 20230718 | 100900 | 7036604100 | 34950 | 34900 | 34950 | 34900 | 833 |
| 506 | 20230718 | 100800 | 7007532200 | 34850 | 34800 | 34900 | 34750 | 2652 |
| 507 | 20230718 | 100700 | 6915050600 | 34850 | 34800 | 34850 | 34800 | 1698 |
| 508 | 20230718 | 100600 | 6855956750 | 34800 | 34900 | 34900 | 34800 | 1839 |
| 509 | 20230718 | 100500 | 6791924400 | 34850 | 34900 | 34900 | 34850 | 1092 |
| 510 | 20230718 | 100400 | 6753814100 | 34900 | 34900 | 35000 | 34800 | 827 |
| 511 | 20230718 | 100300 | 6724972300 | 35000 | 34900 | 35000 | 34900 | 1285 |
| 512 | 20230718 | 100200 | 6680110700 | 34900 | 34900 | 34950 | 34900 | 988 |
| 513 | 20230718 | 100100 | 6645629350 | 34900 | 35000 | 35050 | 34900 | 2737 |
| 514 | 20230718 | 100000 | 6549851600 | 35000 | 35100 | 35100 | 35000 | 1242 |
| 515 | 20230718 | 095900 | 6506325250 | 35100 | 35100 | 35150 | 35050 | 881 |
| 516 | 20230718 | 095800 | 6475394900 | 35050 | 35200 | 35200 | 35050 | 883 |
| 517 | 20230718 | 095700 | 6444432800 | 35200 | 35200 | 35200 | 35100 | 1085 |
| 518 | 20230718 | 095600 | 6406277050 | 35200 | 35200 | 35200 | 35150 | 1936 |
| 519 | 20230718 | 095500 | 6338136800 | 35250 | 35100 | 35250 | 35100 | 1430 |
| 520 | 20230718 | 095400 | 6287801800 | 35150 | 35100 | 35200 | 35100 | 2005 |
| 521 | 20230718 | 095300 | 6217328050 | 35100 | 35100 | 35100 | 35050 | 1380 |
| 522 | 20230718 | 095200 | 6168902950 | 35100 | 35050 | 35100 | 35000 | 783 |
| 523 | 20230718 | 095100 | 6141453700 | 35050 | 35150 | 35200 | 35000 | 1325 |
| 524 | 20230718 | 095000 | 6094926950 | 35150 | 35100 | 35200 | 35100 | 5888 |
| 525 | 20230718 | 094900 | 5887928600 | 35150 | 35000 | 35150 | 35000 | 1199 |
| 526 | 20230718 | 094800 | 5845843200 | 35000 | 35000 | 35050 | 35000 | 1102 |
| 527 | 20230718 | 094700 | 5807238650 | 35000 | 35050 | 35050 | 35000 | 1002 |
| 528 | 20230718 | 094600 | 5772163800 | 35000 | 35000 | 35050 | 34950 | 422 |
| 529 | 20230718 | 094500 | 5757394550 | 34950 | 34850 | 35000 | 34850 | 421 |
| 530 | 20230718 | 094400 | 5742686250 | 34850 | 35000 | 35000 | 34850 | 1440 |
| 531 | 20230718 | 094300 | 5692382400 | 35100 | 35100 | 35100 | 35000 | 893 |
| 532 | 20230718 | 094200 | 5661062800 | 35100 | 35000 | 35100 | 34950 | 1630 |
| 533 | 20230718 | 094100 | 5603947850 | 34950 | 34850 | 35000 | 34850 | 1189 |
| 534 | 20230718 | 094000 | 5562352750 | 34950 | 34850 | 34950 | 34700 | 494 |
| 535 | 20230718 | 093900 | 5545144900 | 34700 | 34750 | 34950 | 34650 | 2140 |
| 536 | 20230718 | 093800 | 5470831700 | 34800 | 34750 | 34800 | 34700 | 1000 |
| 537 | 20230718 | 093700 | 5436064000 | 34750 | 34650 | 34800 | 34650 | 377 |
| 538 | 20230718 | 093600 | 5422981600 | 34700 | 34700 | 34750 | 34600 | 623 |
| 539 | 20230718 | 093500 | 5401382200 | 34650 | 34550 | 34700 | 34500 | 895 |
| 540 | 20230718 | 093400 | 5370434150 | 34550 | 34600 | 34600 | 34550 | 4700 |
| 541 | 20230718 | 093300 | 5207892800 | 34650 | 34750 | 34750 | 34600 | 3152 |
| 542 | 20230718 | 093200 | 5098618950 | 34750 | 34850 | 34850 | 34750 | 2904 |
| 543 | 20230718 | 093100 | 4997629800 | 34850 | 34900 | 35000 | 34850 | 3733 |
| 544 | 20230718 | 093000 | 4867404400 | 34900 | 35000 | 35200 | 34900 | 5456 |
| 545 | 20230718 | 092900 | 4676557600 | 35000 | 35000 | 35000 | 34950 | 429 |
| 546 | 20230718 | 092800 | 4661553500 | 35000 | 34950 | 35050 | 34950 | 797 |
| 547 | 20230718 | 092700 | 4633691850 | 34950 | 35000 | 35050 | 34950 | 1023 |
| 548 | 20230718 | 092600 | 4597889050 | 35000 | 35250 | 35250 | 35000 | 1961 |
| 549 | 20230718 | 092500 | 4528963200 | 35250 | 35300 | 35300 | 35150 | 4014 |
| 550 | 20230718 | 092400 | 4387453450 | 35250 | 35000 | 35250 | 35000 | 5145 |
| 551 | 20230718 | 092300 | 4206263900 | 35100 | 34950 | 35100 | 34950 | 422 |
| 552 | 20230718 | 092200 | 4191463700 | 35200 | 34850 | 35200 | 34800 | 7261 |
| 553 | 20230718 | 092100 | 3936799700 | 34850 | 34850 | 34900 | 34750 | 909 |
| 554 | 20230718 | 092000 | 3905136200 | 34850 | 34700 | 34900 | 34700 | 3018 |
| 555 | 20230718 | 091900 | 3800084850 | 34600 | 34800 | 34800 | 34600 | 4831 |
| 556 | 20230718 | 091800 | 3632654050 | 34750 | 34750 | 34800 | 34700 | 2461 |
| 557 | 20230718 | 091700 | 3547108200 | 34800 | 34900 | 34950 | 34750 | 1745 |
| 558 | 20230718 | 091600 | 3486318400 | 34950 | 34900 | 34950 | 34900 | 1260 |
| 559 | 20230718 | 091500 | 3442341800 | 34900 | 35100 | 35100 | 34900 | 4334 |
| 560 | 20230718 | 091400 | 3290678250 | 35100 | 35100 | 35150 | 35050 | 1470 |
| 561 | 20230718 | 091300 | 3239091150 | 35100 | 35100 | 35150 | 35050 | 4220 |
| 562 | 20230718 | 091200 | 3090858200 | 35100 | 34800 | 35150 | 34800 | 9170 |
| 563 | 20230718 | 091100 | 2769904200 | 34900 | 34750 | 34900 | 34750 | 3125 |
| 564 | 20230718 | 091000 | 2661058950 | 34750 | 34700 | 34850 | 34500 | 5352 |
| 565 | 20230718 | 090900 | 2475836650 | 34600 | 34750 | 34750 | 34550 | 2896 |
| 566 | 20230718 | 090800 | 2375451200 | 34750 | 34550 | 34800 | 34550 | 1898 |
| 567 | 20230718 | 090700 | 2309794150 | 34550 | 34750 | 34750 | 34550 | 7636 |
| 568 | 20230718 | 090600 | 2045200850 | 34750 | 34950 | 34950 | 34700 | 5528 |
| 569 | 20230718 | 090500 | 1852682900 | 34900 | 34950 | 35150 | 34750 | 3477 |
| 570 | 20230718 | 090400 | 1731438950 | 34850 | 35150 | 35350 | 34800 | 6158 |
| 571 | 20230718 | 090300 | 1515615800 | 35100 | 35050 | 35250 | 34950 | 4844 |
| 572 | 20230718 | 090200 | 1345470450 | 34950 | 34900 | 35000 | 34800 | 7863 |
| 573 | 20230718 | 090100 | 1070965650 | 34900 | 34450 | 34900 | 34400 | 10609 |
| 574 | 20230718 | 090000 | 702906750 | 34450 | 34300 | 34450 | 34100 | 19199 |