32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 3 | 20230718 | 184200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 4 | 20230718 | 184100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 5 | 20230718 | 184000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 6 | 20230718 | 183900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 7 | 20230718 | 183800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 8 | 20230718 | 183700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 9 | 20230718 | 183600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 10 | 20230718 | 183500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 11 | 20230718 | 183400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 12 | 20230718 | 183300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 13 | 20230718 | 183200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 14 | 20230718 | 183100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 15 | 20230718 | 183000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 16 | 20230718 | 182900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 17 | 20230718 | 182800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 18 | 20230718 | 182700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 19 | 20230718 | 182600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 20 | 20230718 | 182500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 21 | 20230718 | 182400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 22 | 20230718 | 182300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 23 | 20230718 | 182200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 24 | 20230718 | 182100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 25 | 20230718 | 182000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 26 | 20230718 | 181900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 27 | 20230718 | 181800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 28 | 20230718 | 181700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 29 | 20230718 | 181600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 30 | 20230718 | 181500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 31 | 20230718 | 181400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 32 | 20230718 | 181300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 33 | 20230718 | 181200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 34 | 20230718 | 181100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 35 | 20230718 | 181000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 36 | 20230718 | 180900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 37 | 20230718 | 180800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 38 | 20230718 | 180700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 39 | 20230718 | 180600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 40 | 20230718 | 180500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 41 | 20230718 | 180400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 42 | 20230718 | 180300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 43 | 20230718 | 180200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 44 | 20230718 | 180100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 45 | 20230718 | 180000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 46 | 20230718 | 175900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 47 | 20230718 | 175800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 48 | 20230718 | 175700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 49 | 20230718 | 175600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 50 | 20230718 | 175500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 51 | 20230718 | 175400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 52 | 20230718 | 175300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 53 | 20230718 | 175200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 54 | 20230718 | 175100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 55 | 20230718 | 175000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 56 | 20230718 | 174900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 57 | 20230718 | 174800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 58 | 20230718 | 174700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 59 | 20230718 | 174600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 60 | 20230718 | 174500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 61 | 20230718 | 174400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 62 | 20230718 | 174300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 63 | 20230718 | 174200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 64 | 20230718 | 174100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 65 | 20230718 | 174000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 66 | 20230718 | 173900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 67 | 20230718 | 173800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 68 | 20230718 | 173700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 69 | 20230718 | 173600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 70 | 20230718 | 173500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 71 | 20230718 | 173400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 72 | 20230718 | 173300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 73 | 20230718 | 173200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 74 | 20230718 | 173100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 75 | 20230718 | 173000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 76 | 20230718 | 172900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 77 | 20230718 | 172800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 78 | 20230718 | 172700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 79 | 20230718 | 172600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 80 | 20230718 | 172500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 81 | 20230718 | 172400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 82 | 20230718 | 172300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 83 | 20230718 | 172200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 84 | 20230718 | 172100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 85 | 20230718 | 172000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 86 | 20230718 | 171900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 87 | 20230718 | 171800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 88 | 20230718 | 171700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 89 | 20230718 | 171600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 90 | 20230718 | 171500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 91 | 20230718 | 171400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 92 | 20230718 | 171300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 93 | 20230718 | 171200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 94 | 20230718 | 171100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 95 | 20230718 | 171000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 96 | 20230718 | 170900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 97 | 20230718 | 170800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 98 | 20230718 | 170700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 99 | 20230718 | 170600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 100 | 20230718 | 170500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 101 | 20230718 | 170400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 102 | 20230718 | 170300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 103 | 20230718 | 170200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 104 | 20230718 | 170100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 105 | 20230718 | 170000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 106 | 20230718 | 165900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 107 | 20230718 | 165800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 108 | 20230718 | 165700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 109 | 20230718 | 165600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 110 | 20230718 | 165500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 111 | 20230718 | 165400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 112 | 20230718 | 165300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 113 | 20230718 | 165200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 114 | 20230718 | 165100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 115 | 20230718 | 165000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 116 | 20230718 | 164900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 117 | 20230718 | 164800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 118 | 20230718 | 164700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 119 | 20230718 | 164600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 120 | 20230718 | 164500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 121 | 20230718 | 164400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 122 | 20230718 | 164300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 123 | 20230718 | 164200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 124 | 20230718 | 164100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 125 | 20230718 | 164000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 126 | 20230718 | 163900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 127 | 20230718 | 163800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 128 | 20230718 | 163700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 129 | 20230718 | 163600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 130 | 20230718 | 163500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 131 | 20230718 | 163400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 132 | 20230718 | 163300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 133 | 20230718 | 163200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 134 | 20230718 | 163100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 135 | 20230718 | 163000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 136 | 20230718 | 162900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 137 | 20230718 | 162800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 138 | 20230718 | 162700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 139 | 20230718 | 162600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 140 | 20230718 | 162500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 141 | 20230718 | 162400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 142 | 20230718 | 162300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 143 | 20230718 | 162200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 144 | 20230718 | 162100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 145 | 20230718 | 162000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 146 | 20230718 | 161900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 147 | 20230718 | 161800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 148 | 20230718 | 161700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 149 | 20230718 | 161600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 150 | 20230718 | 161500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 151 | 20230718 | 161400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 152 | 20230718 | 161300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 153 | 20230718 | 161200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 154 | 20230718 | 161100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 155 | 20230718 | 161000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 156 | 20230718 | 160900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 157 | 20230718 | 160800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 158 | 20230718 | 160700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 159 | 20230718 | 160600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 160 | 20230718 | 160500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 161 | 20230718 | 160400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 162 | 20230718 | 160300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 163 | 20230718 | 160200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 164 | 20230718 | 160100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 165 | 20230718 | 160000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 166 | 20230718 | 155900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 167 | 20230718 | 155800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 168 | 20230718 | 155700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 169 | 20230718 | 155600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 170 | 20230718 | 155500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 171 | 20230718 | 155400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 172 | 20230718 | 155300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 173 | 20230718 | 155200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 174 | 20230718 | 155100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 175 | 20230718 | 155000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 176 | 20230718 | 154900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 177 | 20230718 | 154800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 178 | 20230718 | 154700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 179 | 20230718 | 154600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 180 | 20230718 | 154500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 181 | 20230718 | 154400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 182 | 20230718 | 154300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 183 | 20230718 | 154200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 184 | 20230718 | 154100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 185 | 20230718 | 154000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 186 | 20230718 | 153900 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 187 | 20230718 | 153800 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 188 | 20230718 | 153700 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 189 | 20230718 | 153600 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 190 | 20230718 | 153500 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 191 | 20230718 | 153400 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 192 | 20230718 | 153300 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 193 | 20230718 | 153200 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 194 | 20230718 | 153100 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 195 | 20230718 | 153000 | 34327315900 | 39950 | 39950 | 39950 | 39950 | 22096 |
| 196 | 20230718 | 152900 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 197 | 20230718 | 152800 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 198 | 20230718 | 152700 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 199 | 20230718 | 152600 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 200 | 20230718 | 152500 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 201 | 20230718 | 152400 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 202 | 20230718 | 152300 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 203 | 20230718 | 152200 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 204 | 20230718 | 152100 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20230718 | 152000 | 33444580700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20230718 | 151900 | 33444580700 | 39950 | 40000 | 40000 | 39950 | 5807 |
| 207 | 20230718 | 151800 | 33212527950 | 39950 | 39950 | 40000 | 39950 | 3235 |
| 208 | 20230718 | 151700 | 33083227100 | 39950 | 40000 | 40000 | 39950 | 1395 |
| 209 | 20230718 | 151600 | 33027448300 | 39950 | 40000 | 40000 | 39950 | 3707 |
| 210 | 20230718 | 151500 | 32879285550 | 40000 | 40000 | 40000 | 39950 | 2401 |
| 211 | 20230718 | 151400 | 32783260350 | 40000 | 39950 | 40000 | 39950 | 3762 |
| 212 | 20230718 | 151300 | 32632798500 | 40000 | 39900 | 40000 | 39900 | 3750 |
| 213 | 20230718 | 151200 | 32482959400 | 39900 | 39900 | 40000 | 39900 | 4606 |
| 214 | 20230718 | 151100 | 32298951650 | 39950 | 39900 | 39950 | 39900 | 1703 |
| 215 | 20230718 | 151000 | 32230936900 | 39950 | 39900 | 39950 | 39900 | 1151 |
| 216 | 20230718 | 150900 | 32184979050 | 39950 | 39900 | 39950 | 39900 | 1868 |
| 217 | 20230718 | 150800 | 32110403100 | 39950 | 39850 | 39950 | 39850 | 4507 |
| 218 | 20230718 | 150700 | 31930548400 | 39900 | 39850 | 39900 | 39850 | 2900 |
| 219 | 20230718 | 150600 | 31814877000 | 39850 | 39800 | 39900 | 39800 | 1588 |
| 220 | 20230718 | 150500 | 31751580400 | 39850 | 39800 | 39850 | 39750 | 1206 |
| 221 | 20230718 | 150400 | 31703558950 | 39800 | 39850 | 39850 | 39800 | 1382 |
| 222 | 20230718 | 150300 | 31648525250 | 39850 | 39900 | 39900 | 39750 | 3005 |
| 223 | 20230718 | 150200 | 31528820800 | 39850 | 39800 | 39900 | 39750 | 6400 |
| 224 | 20230718 | 150100 | 31273874150 | 39800 | 39750 | 39800 | 39750 | 531 |
| 225 | 20230718 | 150000 | 31252741950 | 39800 | 39800 | 39850 | 39750 | 1974 |
| 226 | 20230718 | 145900 | 31174175450 | 39850 | 39800 | 39850 | 39800 | 1829 |
| 227 | 20230718 | 145800 | 31101371200 | 39800 | 39750 | 39800 | 39700 | 5485 |
| 228 | 20230718 | 145700 | 30883241800 | 39700 | 39650 | 39750 | 39600 | 2947 |
| 229 | 20230718 | 145600 | 30766289450 | 39600 | 39650 | 39650 | 39600 | 732 |
| 230 | 20230718 | 145500 | 30737291800 | 39650 | 39650 | 39700 | 39600 | 257 |
| 231 | 20230718 | 145400 | 30727096050 | 39650 | 39650 | 39700 | 39600 | 279 |
| 232 | 20230718 | 145300 | 30716032800 | 39600 | 39600 | 39650 | 39600 | 1514 |
| 233 | 20230718 | 145200 | 30656064050 | 39650 | 39650 | 39650 | 39600 | 2645 |
| 234 | 20230718 | 145100 | 30551296000 | 39650 | 39650 | 39700 | 39600 | 1425 |
| 235 | 20230718 | 145000 | 30494836350 | 39700 | 39650 | 39700 | 39650 | 425 |
| 236 | 20230718 | 144900 | 30477978600 | 39650 | 39650 | 39650 | 39600 | 228 |
| 237 | 20230718 | 144800 | 30468938500 | 39650 | 39600 | 39700 | 39600 | 1108 |
| 238 | 20230718 | 144700 | 30425006500 | 39600 | 39700 | 39700 | 39600 | 1762 |
| 239 | 20230718 | 144600 | 30355139200 | 39700 | 39700 | 39750 | 39650 | 1412 |
| 240 | 20230718 | 144500 | 30299082000 | 39700 | 39700 | 39750 | 39700 | 1343 |
| 241 | 20230718 | 144400 | 30245757250 | 39750 | 39700 | 39750 | 39700 | 332 |
| 242 | 20230718 | 144300 | 30232564700 | 39700 | 39700 | 39750 | 39700 | 494 |
| 243 | 20230718 | 144200 | 30212948350 | 39700 | 39700 | 39750 | 39650 | 2501 |
| 244 | 20230718 | 144100 | 30113683250 | 39700 | 39550 | 39700 | 39550 | 6455 |
| 245 | 20230718 | 144000 | 29858013900 | 39550 | 39550 | 39600 | 39550 | 1684 |
| 246 | 20230718 | 143900 | 29791390300 | 39550 | 39600 | 39600 | 39550 | 409 |
| 247 | 20230718 | 143800 | 29775209650 | 39550 | 39550 | 39600 | 39550 | 596 |
| 248 | 20230718 | 143700 | 29751630050 | 39550 | 39600 | 39600 | 39500 | 1656 |
| 249 | 20230718 | 143600 | 29686106900 | 39600 | 39550 | 39600 | 39500 | 4152 |
| 250 | 20230718 | 143500 | 29521894900 | 39500 | 39500 | 39550 | 39500 | 299 |
| 251 | 20230718 | 143400 | 29510081950 | 39500 | 39550 | 39550 | 39500 | 120 |
| 252 | 20230718 | 143300 | 29505337550 | 39500 | 39450 | 39550 | 39450 | 314 |
| 253 | 20230718 | 143200 | 29492933650 | 39500 | 39500 | 39550 | 39500 | 474 |
| 254 | 20230718 | 143100 | 29474209650 | 39500 | 39450 | 39500 | 39450 | 2055 |
| 255 | 20230718 | 143000 | 29393074850 | 39450 | 39500 | 39500 | 39450 | 901 |
| 256 | 20230718 | 142900 | 29357528650 | 39450 | 39450 | 39500 | 39450 | 254 |
| 257 | 20230718 | 142800 | 29347504250 | 39500 | 39450 | 39500 | 39450 | 932 |
| 258 | 20230718 | 142700 | 29310730050 | 39450 | 39500 | 39550 | 39450 | 627 |
| 259 | 20230718 | 142600 | 29285974850 | 39500 | 39550 | 39600 | 39500 | 1179 |
| 260 | 20230718 | 142500 | 29239343050 | 39550 | 39450 | 39550 | 39400 | 3532 |
| 261 | 20230718 | 142400 | 29099794100 | 39450 | 39450 | 39500 | 39400 | 3661 |
| 262 | 20230718 | 142300 | 28955367700 | 39500 | 39500 | 39500 | 39450 | 766 |
| 263 | 20230718 | 142200 | 28925135050 | 39450 | 39500 | 39500 | 39450 | 2556 |
| 264 | 20230718 | 142100 | 28824173450 | 39500 | 39500 | 39550 | 39500 | 667 |
| 265 | 20230718 | 142000 | 28797819950 | 39500 | 39550 | 39550 | 39500 | 219 |
| 266 | 20230718 | 141900 | 28789166350 | 39550 | 39500 | 39550 | 39500 | 1099 |
| 267 | 20230718 | 141800 | 28745718750 | 39600 | 39550 | 39600 | 39500 | 972 |
| 268 | 20230718 | 141700 | 28707279850 | 39550 | 39550 | 39600 | 39550 | 712 |
| 269 | 20230718 | 141600 | 28679119600 | 39550 | 39550 | 39550 | 39500 | 281 |
| 270 | 20230718 | 141500 | 28668008800 | 39500 | 39550 | 39550 | 39500 | 1462 |
| 271 | 20230718 | 141400 | 28610229350 | 39550 | 39550 | 39550 | 39500 | 387 |
| 272 | 20230718 | 141300 | 28594925500 | 39500 | 39500 | 39550 | 39500 | 588 |
| 273 | 20230718 | 141200 | 28571694700 | 39550 | 39550 | 39550 | 39500 | 231 |
| 274 | 20230718 | 141100 | 28562561950 | 39550 | 39550 | 39550 | 39500 | 238 |
| 275 | 20230718 | 141000 | 28553154000 | 39550 | 39500 | 39550 | 39500 | 564 |
| 276 | 20230718 | 140900 | 28530873950 | 39500 | 39500 | 39550 | 39500 | 244 |
| 277 | 20230718 | 140800 | 28521230350 | 39450 | 39550 | 39550 | 39450 | 738 |
| 278 | 20230718 | 140700 | 28492068900 | 39500 | 39500 | 39550 | 39500 | 317 |
| 279 | 20230718 | 140600 | 28479547150 | 39550 | 39450 | 39550 | 39450 | 394 |
| 280 | 20230718 | 140500 | 28463996700 | 39450 | 39600 | 39600 | 39450 | 611 |
| 281 | 20230718 | 140400 | 28439844900 | 39550 | 39550 | 39600 | 39550 | 645 |
| 282 | 20230718 | 140300 | 28414334450 | 39550 | 39550 | 39600 | 39450 | 1862 |
| 283 | 20230718 | 140200 | 28340731300 | 39550 | 39600 | 39600 | 39550 | 101 |
| 284 | 20230718 | 140100 | 28336732850 | 39550 | 39600 | 39600 | 39550 | 1306 |
| 285 | 20230718 | 140000 | 28285032050 | 39550 | 39550 | 39600 | 39500 | 818 |
| 286 | 20230718 | 135900 | 28252665400 | 39500 | 39450 | 39550 | 39400 | 3087 |
| 287 | 20230718 | 135800 | 28130750350 | 39450 | 39350 | 39450 | 39350 | 1103 |
| 288 | 20230718 | 135700 | 28087284300 | 39400 | 39350 | 39400 | 39350 | 421 |
| 289 | 20230718 | 135600 | 28070717150 | 39350 | 39350 | 39400 | 39350 | 169 |
| 290 | 20230718 | 135500 | 28064066000 | 39400 | 39350 | 39400 | 39350 | 80 |
| 291 | 20230718 | 135400 | 28060915550 | 39350 | 39350 | 39400 | 39350 | 745 |
| 292 | 20230718 | 135300 | 28031598100 | 39400 | 39350 | 39400 | 39350 | 1023 |
| 293 | 20230718 | 135200 | 27991342350 | 39300 | 39300 | 39350 | 39300 | 838 |
| 294 | 20230718 | 135100 | 27958395300 | 39350 | 39400 | 39400 | 39300 | 408 |
| 295 | 20230718 | 135000 | 27942343900 | 39350 | 39350 | 39400 | 39350 | 420 |
| 296 | 20230718 | 134900 | 27925815700 | 39350 | 39400 | 39400 | 39350 | 2611 |
| 297 | 20230718 | 134800 | 27823030100 | 39450 | 39450 | 39450 | 39400 | 2569 |
| 298 | 20230718 | 134700 | 27721739900 | 39450 | 39500 | 39500 | 39450 | 184 |
| 299 | 20230718 | 134600 | 27714473800 | 39500 | 39450 | 39500 | 39450 | 487 |
| 300 | 20230718 | 134500 | 27695241200 | 39450 | 39500 | 39500 | 39400 | 1095 |
| 301 | 20230718 | 134400 | 27652048550 | 39500 | 39450 | 39500 | 39450 | 741 |
| 302 | 20230718 | 134300 | 27622813100 | 39400 | 39400 | 39450 | 39350 | 728 |
| 303 | 20230718 | 134200 | 27594116050 | 39400 | 39400 | 39550 | 39400 | 2676 |
| 304 | 20230718 | 134100 | 27488498050 | 39400 | 39400 | 39400 | 39350 | 280 |
| 305 | 20230718 | 134000 | 27477470350 | 39400 | 39350 | 39400 | 39350 | 285 |
| 306 | 20230718 | 133900 | 27466242650 | 39350 | 39300 | 39350 | 39300 | 545 |
| 307 | 20230718 | 133800 | 27444805200 | 39350 | 39350 | 39350 | 39300 | 177 |
| 308 | 20230718 | 133700 | 27437847450 | 39300 | 39350 | 39350 | 39250 | 3186 |
| 309 | 20230718 | 133600 | 27312573500 | 39350 | 39350 | 39400 | 39350 | 421 |
| 310 | 20230718 | 133500 | 27296005950 | 39350 | 39350 | 39400 | 39350 | 524 |
| 311 | 20230718 | 133400 | 27275369450 | 39350 | 39400 | 39400 | 39350 | 217 |
| 312 | 20230718 | 133300 | 27266828200 | 39400 | 39400 | 39400 | 39350 | 343 |
| 313 | 20230718 | 133200 | 27253329900 | 39400 | 39400 | 39400 | 39350 | 88 |
| 314 | 20230718 | 133100 | 27249864350 | 39400 | 39450 | 39450 | 39350 | 1271 |
| 315 | 20230718 | 133000 | 27199772350 | 39400 | 39400 | 39450 | 39400 | 550 |
| 316 | 20230718 | 132900 | 27178097150 | 39450 | 39450 | 39450 | 39400 | 97 |
| 317 | 20230718 | 132800 | 27174271650 | 39450 | 39400 | 39450 | 39400 | 925 |
| 318 | 20230718 | 132700 | 27137785450 | 39450 | 39350 | 39450 | 39350 | 2446 |
| 319 | 20230718 | 132600 | 27041486150 | 39300 | 39250 | 39300 | 39250 | 854 |
| 320 | 20230718 | 132500 | 27007934800 | 39250 | 39250 | 39300 | 39250 | 355 |
| 321 | 20230718 | 132400 | 26993989350 | 39300 | 39250 | 39300 | 39200 | 912 |
| 322 | 20230718 | 132300 | 26958207050 | 39250 | 39250 | 39250 | 39200 | 1045 |
| 323 | 20230718 | 132200 | 26917198050 | 39250 | 39250 | 39250 | 39200 | 135 |
| 324 | 20230718 | 132100 | 26911905750 | 39250 | 39300 | 39300 | 39200 | 1053 |
| 325 | 20230718 | 132000 | 26870563550 | 39300 | 39250 | 39300 | 39200 | 889 |
| 326 | 20230718 | 131900 | 26835650950 | 39300 | 39250 | 39300 | 39250 | 451 |
| 327 | 20230718 | 131800 | 26817928600 | 39250 | 39300 | 39300 | 39250 | 52 |
| 328 | 20230718 | 131700 | 26815886600 | 39250 | 39150 | 39250 | 39150 | 1599 |
| 329 | 20230718 | 131600 | 26753192250 | 39150 | 39150 | 39200 | 39150 | 68 |
| 330 | 20230718 | 131500 | 26750529550 | 39200 | 39150 | 39200 | 39150 | 505 |
| 331 | 20230718 | 131400 | 26730758000 | 39150 | 39150 | 39200 | 39150 | 287 |
| 332 | 20230718 | 131300 | 26719520900 | 39200 | 39200 | 39200 | 39150 | 54 |
| 333 | 20230718 | 131200 | 26717406350 | 39150 | 39150 | 39200 | 39150 | 641 |
| 334 | 20230718 | 131100 | 26692311150 | 39150 | 39100 | 39150 | 39100 | 1758 |
| 335 | 20230718 | 131000 | 26623562950 | 39150 | 39200 | 39200 | 39100 | 152 |
| 336 | 20230718 | 130900 | 26617615950 | 39150 | 39200 | 39200 | 39100 | 655 |
| 337 | 20230718 | 130800 | 26591969100 | 39200 | 39150 | 39250 | 39150 | 972 |
| 338 | 20230718 | 130700 | 26553845050 | 39150 | 39200 | 39200 | 39150 | 234 |
| 339 | 20230718 | 130600 | 26544683700 | 39150 | 39150 | 39150 | 39100 | 573 |
| 340 | 20230718 | 130500 | 26522250900 | 39150 | 39150 | 39150 | 39100 | 352 |
| 341 | 20230718 | 130400 | 26508473100 | 39150 | 39200 | 39200 | 39150 | 2085 |
| 342 | 20230718 | 130300 | 26426798600 | 39200 | 39250 | 39250 | 39150 | 1490 |
| 343 | 20230718 | 130200 | 26368394750 | 39200 | 39300 | 39300 | 39200 | 1213 |
| 344 | 20230718 | 130100 | 26320784050 | 39250 | 39250 | 39250 | 39250 | 223 |
| 345 | 20230718 | 130000 | 26312031300 | 39300 | 39250 | 39300 | 39200 | 658 |
| 346 | 20230718 | 125900 | 26286212050 | 39250 | 39250 | 39250 | 39200 | 695 |
| 347 | 20230718 | 125800 | 26258935000 | 39250 | 39200 | 39250 | 39200 | 566 |
| 348 | 20230718 | 125700 | 26236738600 | 39250 | 39200 | 39250 | 39200 | 326 |
| 349 | 20230718 | 125600 | 26223955650 | 39200 | 39200 | 39250 | 39200 | 261 |
| 350 | 20230718 | 125500 | 26213723150 | 39150 | 39200 | 39250 | 39150 | 695 |
| 351 | 20230718 | 125400 | 26186496800 | 39200 | 39200 | 39250 | 39150 | 964 |
| 352 | 20230718 | 125300 | 26148711700 | 39200 | 39250 | 39250 | 39200 | 191 |
| 353 | 20230718 | 125200 | 26141215550 | 39250 | 39250 | 39300 | 39200 | 88 |
| 354 | 20230718 | 125100 | 26137760950 | 39250 | 39250 | 39350 | 39250 | 414 |
| 355 | 20230718 | 125000 | 26121487750 | 39300 | 39350 | 39350 | 39150 | 3289 |
| 356 | 20230718 | 124900 | 25992509700 | 39300 | 39200 | 39300 | 39150 | 2995 |
| 357 | 20230718 | 124800 | 25875082200 | 39200 | 39150 | 39200 | 39150 | 553 |
| 358 | 20230718 | 124700 | 25853429750 | 39150 | 39200 | 39250 | 39150 | 653 |
| 359 | 20230718 | 124600 | 25827828600 | 39200 | 39250 | 39250 | 39200 | 973 |
| 360 | 20230718 | 124500 | 25789671550 | 39200 | 39150 | 39250 | 39100 | 4161 |
| 361 | 20230718 | 124400 | 25626755000 | 39150 | 39150 | 39150 | 39100 | 268 |
| 362 | 20230718 | 124300 | 25616265000 | 39150 | 39000 | 39250 | 39000 | 3233 |
| 363 | 20230718 | 124200 | 25489885250 | 39000 | 39000 | 39050 | 39000 | 344 |
| 364 | 20230718 | 124100 | 25476468700 | 39000 | 39050 | 39050 | 39000 | 560 |
| 365 | 20230718 | 124000 | 25454627950 | 39000 | 39050 | 39100 | 39000 | 2769 |
| 366 | 20230718 | 123900 | 25346591350 | 39100 | 39050 | 39100 | 39000 | 1858 |
| 367 | 20230718 | 123800 | 25274036650 | 39050 | 39000 | 39050 | 39000 | 1031 |
| 368 | 20230718 | 123700 | 25233818000 | 39000 | 39000 | 39050 | 39000 | 2374 |
| 369 | 20230718 | 123600 | 25141178700 | 39000 | 39000 | 39050 | 38950 | 2036 |
| 370 | 20230718 | 123500 | 25061782800 | 39000 | 39050 | 39050 | 38950 | 2912 |
| 371 | 20230718 | 123400 | 24948216100 | 39000 | 39050 | 39100 | 39000 | 1547 |
| 372 | 20230718 | 123300 | 24887810950 | 39100 | 39050 | 39100 | 39050 | 805 |
| 373 | 20230718 | 123200 | 24856345800 | 39050 | 39100 | 39100 | 39050 | 991 |
| 374 | 20230718 | 123100 | 24817641350 | 39050 | 39100 | 39100 | 39050 | 388 |
| 375 | 20230718 | 123000 | 24802474850 | 39100 | 39000 | 39150 | 39000 | 7884 |
| 376 | 20230718 | 122900 | 24494468950 | 38950 | 38950 | 39000 | 38900 | 2218 |
| 377 | 20230718 | 122800 | 24408103800 | 38900 | 39000 | 39000 | 38850 | 9817 |
| 378 | 20230718 | 122700 | 24026078650 | 38950 | 39050 | 39050 | 38950 | 8689 |
| 379 | 20230718 | 122600 | 23687321500 | 39000 | 39050 | 39050 | 39000 | 3422 |
| 380 | 20230718 | 122500 | 23553813700 | 39050 | 39000 | 39050 | 39000 | 2455 |
| 381 | 20230718 | 122400 | 23458045250 | 39000 | 39050 | 39100 | 39000 | 8853 |
| 382 | 20230718 | 122300 | 23112519150 | 39050 | 39100 | 39100 | 39050 | 2780 |
| 383 | 20230718 | 122200 | 23003896900 | 39100 | 39100 | 39100 | 39050 | 3402 |
| 384 | 20230718 | 122100 | 22871028500 | 39100 | 39150 | 39200 | 39050 | 20346 |
| 385 | 20230718 | 122000 | 22075055250 | 39200 | 39250 | 39250 | 39150 | 5263 |
| 386 | 20230718 | 121900 | 21868734900 | 39200 | 39200 | 39250 | 39200 | 3420 |
| 387 | 20230718 | 121800 | 21734666800 | 39200 | 39200 | 39250 | 39200 | 492 |
| 388 | 20230718 | 121700 | 21715366350 | 39200 | 39200 | 39250 | 39200 | 476 |
| 389 | 20230718 | 121600 | 21696695550 | 39250 | 39250 | 39250 | 39200 | 1162 |
| 390 | 20230718 | 121500 | 21651098000 | 39250 | 39200 | 39250 | 39200 | 595 |
| 391 | 20230718 | 121400 | 21627760300 | 39250 | 39200 | 39250 | 39200 | 4188 |
| 392 | 20230718 | 121300 | 21463582950 | 39200 | 39250 | 39250 | 39200 | 280 |
| 393 | 20230718 | 121200 | 21452601550 | 39250 | 39250 | 39250 | 39200 | 96 |
| 394 | 20230718 | 121100 | 21448833700 | 39200 | 39300 | 39300 | 39200 | 4452 |
| 395 | 20230718 | 121000 | 21274100650 | 39250 | 39250 | 39250 | 39250 | 122 |
| 396 | 20230718 | 120900 | 21269312150 | 39250 | 39250 | 39300 | 39250 | 640 |
| 397 | 20230718 | 120800 | 21244180750 | 39300 | 39300 | 39300 | 39250 | 153 |
| 398 | 20230718 | 120700 | 21238168700 | 39300 | 39250 | 39300 | 39250 | 578 |
| 399 | 20230718 | 120600 | 21215463500 | 39300 | 39300 | 39300 | 39250 | 1150 |
| 400 | 20230718 | 120500 | 21170275050 | 39300 | 39300 | 39350 | 39300 | 334 |
| 401 | 20230718 | 120400 | 21157148250 | 39350 | 39300 | 39350 | 39300 | 403 |
| 402 | 20230718 | 120300 | 21141298500 | 39300 | 39400 | 39400 | 39300 | 565 |
| 403 | 20230718 | 120200 | 21119081600 | 39400 | 39300 | 39400 | 39300 | 555 |
| 404 | 20230718 | 120100 | 21097250300 | 39300 | 39300 | 39350 | 39300 | 611 |
| 405 | 20230718 | 120000 | 21073220150 | 39300 | 39300 | 39350 | 39250 | 2102 |
| 406 | 20230718 | 115900 | 20990608350 | 39300 | 39250 | 39300 | 39250 | 305 |
| 407 | 20230718 | 115800 | 20978628300 | 39300 | 39250 | 39300 | 39200 | 600 |
| 408 | 20230718 | 115700 | 20955086950 | 39250 | 39250 | 39250 | 39200 | 1587 |
| 409 | 20230718 | 115600 | 20892797850 | 39250 | 39200 | 39250 | 39200 | 2019 |
| 410 | 20230718 | 115500 | 20813565650 | 39200 | 39200 | 39250 | 39200 | 1054 |
| 411 | 20230718 | 115400 | 20772212700 | 39200 | 39250 | 39250 | 39200 | 1862 |
| 412 | 20230718 | 115300 | 20699173150 | 39250 | 39250 | 39300 | 39200 | 3734 |
| 413 | 20230718 | 115200 | 20552613150 | 39250 | 39300 | 39350 | 39250 | 9302 |
| 414 | 20230718 | 115100 | 20187204750 | 39300 | 39350 | 39350 | 39300 | 1476 |
| 415 | 20230718 | 115000 | 20129162550 | 39350 | 39350 | 39350 | 39300 | 1835 |
| 416 | 20230718 | 114900 | 20057041550 | 39350 | 39350 | 39350 | 39300 | 3107 |
| 417 | 20230718 | 114800 | 19934896950 | 39350 | 39400 | 39400 | 39300 | 2272 |
| 418 | 20230718 | 114700 | 19845489800 | 39400 | 39350 | 39400 | 39350 | 1148 |
| 419 | 20230718 | 114600 | 19800312150 | 39400 | 39350 | 39400 | 39350 | 341 |
| 420 | 20230718 | 114500 | 19786885200 | 39350 | 39400 | 39400 | 39350 | 808 |
| 421 | 20230718 | 114400 | 19755086200 | 39400 | 39400 | 39400 | 39350 | 1991 |
| 422 | 20230718 | 114300 | 19676728200 | 39400 | 39350 | 39400 | 39350 | 1500 |
| 423 | 20230718 | 114200 | 19617639900 | 39400 | 39350 | 39400 | 39300 | 1299 |
| 424 | 20230718 | 114100 | 19566531300 | 39350 | 39400 | 39450 | 39300 | 11202 |
| 425 | 20230718 | 114000 | 19125598200 | 39450 | 39450 | 39450 | 39400 | 518 |
| 426 | 20230718 | 113900 | 19105173800 | 39400 | 39400 | 39450 | 39400 | 471 |
| 427 | 20230718 | 113800 | 19086615900 | 39400 | 39400 | 39450 | 39350 | 5262 |
| 428 | 20230718 | 113700 | 18879293750 | 39450 | 39400 | 39450 | 39400 | 4085 |
| 429 | 20230718 | 113600 | 18718343500 | 39400 | 39450 | 39450 | 39400 | 490 |
| 430 | 20230718 | 113500 | 18699032250 | 39400 | 39450 | 39450 | 39400 | 3297 |
| 431 | 20230718 | 113400 | 18568971350 | 39450 | 39500 | 39500 | 39450 | 5304 |
| 432 | 20230718 | 113300 | 18359497850 | 39500 | 39550 | 39550 | 39500 | 5984 |
| 433 | 20230718 | 113200 | 18123124050 | 39550 | 39500 | 39550 | 39500 | 616 |
| 434 | 20230718 | 113100 | 18098781500 | 39500 | 39500 | 39550 | 39500 | 715 |
| 435 | 20230718 | 113000 | 18070533450 | 39550 | 39550 | 39550 | 39500 | 3991 |
| 436 | 20230718 | 112900 | 17912709300 | 39550 | 39550 | 39600 | 39550 | 553 |
| 437 | 20230718 | 112800 | 17890836350 | 39550 | 39600 | 39600 | 39550 | 332 |
| 438 | 20230718 | 112700 | 17877699750 | 39600 | 39600 | 39650 | 39550 | 2955 |
| 439 | 20230718 | 112600 | 17760682100 | 39650 | 39650 | 39650 | 39600 | 424 |
| 440 | 20230718 | 112500 | 17743873800 | 39650 | 39650 | 39700 | 39650 | 141 |
| 441 | 20230718 | 112400 | 17738282750 | 39650 | 39700 | 39700 | 39650 | 561 |
| 442 | 20230718 | 112300 | 17716016050 | 39700 | 39750 | 39750 | 39700 | 473 |
| 443 | 20230718 | 112200 | 17697231850 | 39750 | 39700 | 39750 | 39700 | 192 |
| 444 | 20230718 | 112100 | 17689609200 | 39750 | 39650 | 39750 | 39650 | 1543 |
| 445 | 20230718 | 112000 | 17628397850 | 39650 | 39650 | 39700 | 39650 | 266 |
| 446 | 20230718 | 111900 | 17617849950 | 39650 | 39650 | 39650 | 39600 | 789 |
| 447 | 20230718 | 111800 | 17586578900 | 39700 | 39650 | 39700 | 39650 | 476 |
| 448 | 20230718 | 111700 | 17567700400 | 39650 | 39650 | 39700 | 39600 | 231 |
| 449 | 20230718 | 111600 | 17558548700 | 39650 | 39650 | 39650 | 39600 | 248 |
| 450 | 20230718 | 111500 | 17548722500 | 39600 | 39700 | 39700 | 39600 | 191 |
| 451 | 20230718 | 111400 | 17541150850 | 39700 | 39600 | 39700 | 39600 | 431 |
| 452 | 20230718 | 111300 | 17524067000 | 39600 | 39700 | 39700 | 39600 | 151 |
| 453 | 20230718 | 111200 | 17518079050 | 39700 | 39700 | 39750 | 39700 | 287 |
| 454 | 20230718 | 111100 | 17506685000 | 39700 | 39750 | 39750 | 39600 | 382 |
| 455 | 20230718 | 111000 | 17491539850 | 39600 | 39600 | 39750 | 39600 | 2692 |
| 456 | 20230718 | 110900 | 17384666500 | 39600 | 39600 | 39650 | 39600 | 1373 |
| 457 | 20230718 | 110800 | 17330270050 | 39650 | 39600 | 39650 | 39600 | 837 |
| 458 | 20230718 | 110700 | 17297101250 | 39650 | 39600 | 39650 | 39600 | 39 |
| 459 | 20230718 | 110600 | 17295556700 | 39600 | 39600 | 39600 | 39550 | 1237 |
| 460 | 20230718 | 110500 | 17246572600 | 39600 | 39600 | 39600 | 39600 | 1203 |
| 461 | 20230718 | 110400 | 17198933800 | 39600 | 39600 | 39650 | 39600 | 803 |
| 462 | 20230718 | 110300 | 17167132550 | 39650 | 39600 | 39650 | 39600 | 492 |
| 463 | 20230718 | 110200 | 17147631850 | 39600 | 39650 | 39650 | 39600 | 945 |
| 464 | 20230718 | 110100 | 17110209100 | 39650 | 39650 | 39650 | 39600 | 181 |
| 465 | 20230718 | 110000 | 17103039950 | 39600 | 39650 | 39650 | 39600 | 1860 |
| 466 | 20230718 | 105900 | 17029381650 | 39600 | 39700 | 39700 | 39600 | 3371 |
| 467 | 20230718 | 105800 | 16895660950 | 39700 | 39700 | 39750 | 39700 | 709 |
| 468 | 20230718 | 105700 | 16867502300 | 39700 | 39750 | 39800 | 39700 | 1191 |
| 469 | 20230718 | 105600 | 16820161000 | 39750 | 39800 | 39800 | 39750 | 567 |
| 470 | 20230718 | 105500 | 16797597350 | 39750 | 39750 | 39800 | 39750 | 59 |
| 471 | 20230718 | 105400 | 16795252000 | 39800 | 39800 | 39800 | 39750 | 370 |
| 472 | 20230718 | 105300 | 16780526100 | 39800 | 39850 | 39900 | 39800 | 220 |
| 473 | 20230718 | 105200 | 16771762600 | 39850 | 39900 | 39900 | 39850 | 222 |
| 474 | 20230718 | 105100 | 16762915750 | 39900 | 39800 | 39900 | 39800 | 448 |
| 475 | 20230718 | 105000 | 16745066900 | 39800 | 39750 | 39850 | 39750 | 1924 |
| 476 | 20230718 | 104900 | 16668486900 | 39750 | 39750 | 39800 | 39700 | 5333 |
| 477 | 20230718 | 104800 | 16456693950 | 39750 | 39750 | 39800 | 39750 | 97 |
| 478 | 20230718 | 104700 | 16452837650 | 39750 | 39800 | 39800 | 39750 | 238 |
| 479 | 20230718 | 104600 | 16443374950 | 39750 | 39750 | 39800 | 39750 | 1915 |
| 480 | 20230718 | 104500 | 16367184650 | 39800 | 39750 | 39800 | 39700 | 1083 |
| 481 | 20230718 | 104400 | 16324150300 | 39750 | 39750 | 39800 | 39700 | 1141 |
| 482 | 20230718 | 104300 | 16278829350 | 39750 | 39750 | 39750 | 39700 | 805 |
| 483 | 20230718 | 104200 | 16246845850 | 39750 | 39750 | 39750 | 39700 | 1603 |
| 484 | 20230718 | 104100 | 16183126650 | 39750 | 39750 | 39800 | 39750 | 210 |
| 485 | 20230718 | 104000 | 16174777200 | 39800 | 39850 | 39850 | 39750 | 2182 |
| 486 | 20230718 | 103900 | 16087932250 | 39800 | 39850 | 39850 | 39800 | 386 |
| 487 | 20230718 | 103800 | 16072562200 | 39800 | 39850 | 39900 | 39800 | 411 |
| 488 | 20230718 | 103700 | 16056182100 | 39900 | 39850 | 39900 | 39800 | 1011 |
| 489 | 20230718 | 103600 | 16015895050 | 39800 | 39850 | 39850 | 39800 | 226 |
| 490 | 20230718 | 103500 | 16006897750 | 39800 | 39900 | 39900 | 39800 | 2420 |
| 491 | 20230718 | 103400 | 15910496050 | 39850 | 39900 | 39900 | 39850 | 1528 |
| 492 | 20230718 | 103300 | 15849533850 | 39900 | 39900 | 39950 | 39900 | 949 |
| 493 | 20230718 | 103200 | 15811668600 | 39900 | 39900 | 39950 | 39900 | 153 |
| 494 | 20230718 | 103100 | 15805562950 | 39900 | 39900 | 39950 | 39900 | 202 |
| 495 | 20230718 | 103000 | 15797500750 | 39900 | 40000 | 40000 | 39900 | 1077 |
| 496 | 20230718 | 102900 | 15754487350 | 39950 | 39900 | 40000 | 39900 | 1744 |
| 497 | 20230718 | 102800 | 15684791650 | 39950 | 40000 | 40000 | 39900 | 953 |
| 498 | 20230718 | 102700 | 15646725600 | 40000 | 40000 | 40000 | 39950 | 1319 |
| 499 | 20230718 | 102600 | 15593997250 | 40000 | 39950 | 40000 | 39900 | 2546 |
| 500 | 20230718 | 102500 | 15492287400 | 39950 | 39750 | 39950 | 39750 | 4621 |
| 501 | 20230718 | 102400 | 15308061650 | 39750 | 39850 | 39850 | 39700 | 1538 |
| 502 | 20230718 | 102300 | 15246876550 | 39800 | 39700 | 39850 | 39700 | 2244 |
| 503 | 20230718 | 102200 | 15157628500 | 39700 | 39650 | 39750 | 39650 | 2375 |
| 504 | 20230718 | 102100 | 15063348750 | 39700 | 39700 | 39750 | 39650 | 625 |
| 505 | 20230718 | 102000 | 15038538600 | 39750 | 39750 | 39750 | 39700 | 121 |
| 506 | 20230718 | 101900 | 15033731050 | 39750 | 39700 | 39750 | 39650 | 396 |
| 507 | 20230718 | 101800 | 15018015350 | 39650 | 39700 | 39750 | 39650 | 3633 |
| 508 | 20230718 | 101700 | 14873795400 | 39700 | 39800 | 39800 | 39700 | 1554 |
| 509 | 20230718 | 101600 | 14812059650 | 39800 | 39850 | 39850 | 39750 | 2315 |
| 510 | 20230718 | 101500 | 14719962150 | 39850 | 39850 | 39850 | 39800 | 1082 |
| 511 | 20230718 | 101400 | 14676876600 | 39850 | 39850 | 39900 | 39750 | 2494 |
| 512 | 20230718 | 101300 | 14577541900 | 39850 | 39750 | 39900 | 39750 | 11024 |
| 513 | 20230718 | 101200 | 14138148250 | 39750 | 39700 | 39800 | 39650 | 4247 |
| 514 | 20230718 | 101100 | 13969426200 | 39650 | 39700 | 39700 | 39650 | 154 |
| 515 | 20230718 | 101000 | 13963318200 | 39650 | 39650 | 39700 | 39600 | 1222 |
| 516 | 20230718 | 100900 | 13914870100 | 39600 | 39650 | 39700 | 39600 | 190 |
| 517 | 20230718 | 100800 | 13907342250 | 39700 | 39600 | 39700 | 39600 | 981 |
| 518 | 20230718 | 100700 | 13868451350 | 39600 | 39600 | 39650 | 39550 | 746 |
| 519 | 20230718 | 100600 | 13838908200 | 39600 | 39600 | 39700 | 39600 | 1124 |
| 520 | 20230718 | 100500 | 13794375000 | 39600 | 39450 | 39600 | 39450 | 3570 |
| 521 | 20230718 | 100400 | 13653210000 | 39500 | 39500 | 39500 | 39450 | 1423 |
| 522 | 20230718 | 100300 | 13597011800 | 39550 | 39550 | 39550 | 39500 | 1460 |
| 523 | 20230718 | 100200 | 13539292850 | 39550 | 39600 | 39700 | 39500 | 4173 |
| 524 | 20230718 | 100100 | 13374206950 | 39650 | 39700 | 39700 | 39600 | 1121 |
| 525 | 20230718 | 100000 | 13329780400 | 39650 | 39700 | 39750 | 39650 | 652 |
| 526 | 20230718 | 095900 | 13303883850 | 39750 | 39700 | 39800 | 39650 | 2193 |
| 527 | 20230718 | 095800 | 13216750650 | 39650 | 39500 | 39700 | 39450 | 1686 |
| 528 | 20230718 | 095700 | 13150020450 | 39500 | 39550 | 39550 | 39450 | 1138 |
| 529 | 20230718 | 095600 | 13105093950 | 39550 | 39450 | 39550 | 39400 | 2185 |
| 530 | 20230718 | 095500 | 13018829300 | 39450 | 39450 | 39500 | 39400 | 1441 |
| 531 | 20230718 | 095400 | 12961987800 | 39500 | 39350 | 39500 | 39350 | 1326 |
| 532 | 20230718 | 095300 | 12909689650 | 39350 | 39300 | 39400 | 39300 | 4743 |
| 533 | 20230718 | 095200 | 12723118400 | 39300 | 39350 | 39400 | 39300 | 8317 |
| 534 | 20230718 | 095100 | 12395917850 | 39350 | 39450 | 39450 | 39350 | 5882 |
| 535 | 20230718 | 095000 | 12164080150 | 39400 | 39350 | 39450 | 39350 | 2164 |
| 536 | 20230718 | 094900 | 12078860150 | 39350 | 39550 | 39550 | 39350 | 22039 |
| 537 | 20230718 | 094800 | 11209485550 | 39550 | 39550 | 39550 | 39500 | 1474 |
| 538 | 20230718 | 094700 | 11151254600 | 39500 | 39600 | 39600 | 39500 | 10744 |
| 539 | 20230718 | 094600 | 10726384850 | 39600 | 39550 | 39600 | 39550 | 1941 |
| 540 | 20230718 | 094500 | 10649614950 | 39600 | 39600 | 39600 | 39550 | 1360 |
| 541 | 20230718 | 094400 | 10595809000 | 39550 | 39600 | 39650 | 39550 | 1797 |
| 542 | 20230718 | 094300 | 10524685800 | 39600 | 39600 | 39600 | 39550 | 1498 |
| 543 | 20230718 | 094200 | 10465369550 | 39600 | 39600 | 39650 | 39600 | 1827 |
| 544 | 20230718 | 094100 | 10393020250 | 39600 | 39650 | 39650 | 39600 | 2574 |
| 545 | 20230718 | 094000 | 10291085100 | 39600 | 39600 | 39650 | 39600 | 2231 |
| 546 | 20230718 | 093900 | 10202675500 | 39600 | 39600 | 39650 | 39600 | 2749 |
| 547 | 20230718 | 093800 | 10093724950 | 39650 | 39700 | 39750 | 39650 | 3367 |
| 548 | 20230718 | 093700 | 9960188500 | 39700 | 39650 | 39700 | 39650 | 3400 |
| 549 | 20230718 | 093600 | 9825276450 | 39700 | 39650 | 39700 | 39600 | 2908 |
| 550 | 20230718 | 093500 | 9710037850 | 39650 | 39700 | 39700 | 39600 | 2463 |
| 551 | 20230718 | 093400 | 9612384950 | 39650 | 39650 | 39750 | 39650 | 5048 |
| 552 | 20230718 | 093300 | 9412050900 | 39650 | 39900 | 39900 | 39650 | 8512 |
| 553 | 20230718 | 093200 | 9073515800 | 39950 | 39850 | 39950 | 39850 | 1604 |
| 554 | 20230718 | 093100 | 9009518300 | 39900 | 39900 | 39900 | 39850 | 1205 |
| 555 | 20230718 | 093000 | 8961448150 | 39850 | 39800 | 39900 | 39800 | 2872 |
| 556 | 20230718 | 092900 | 8847054650 | 39800 | 39650 | 39800 | 39600 | 6785 |
| 557 | 20230718 | 092800 | 8577775650 | 39650 | 39600 | 39700 | 39550 | 3623 |
| 558 | 20230718 | 092700 | 8434275500 | 39600 | 39650 | 39750 | 39550 | 9958 |
| 559 | 20230718 | 092600 | 8039708000 | 39600 | 39650 | 39700 | 39600 | 7019 |
| 560 | 20230718 | 092500 | 7761491550 | 39700 | 39700 | 39750 | 39650 | 8439 |
| 561 | 20230718 | 092400 | 7426678150 | 39700 | 39700 | 39750 | 39700 | 4586 |
| 562 | 20230718 | 092300 | 7244607700 | 39700 | 39750 | 39800 | 39700 | 6399 |
| 563 | 20230718 | 092200 | 6990371300 | 39800 | 39750 | 39800 | 39750 | 2288 |
| 564 | 20230718 | 092100 | 6899403800 | 39800 | 39850 | 39900 | 39800 | 2558 |
| 565 | 20230718 | 092000 | 6797509350 | 39850 | 39850 | 40000 | 39750 | 3620 |
| 566 | 20230718 | 091900 | 6653362050 | 39850 | 39800 | 39850 | 39750 | 6646 |
| 567 | 20230718 | 091800 | 6388853500 | 39900 | 39850 | 39900 | 39750 | 4066 |
| 568 | 20230718 | 091700 | 6226916950 | 39900 | 40000 | 40000 | 39800 | 7915 |
| 569 | 20230718 | 091600 | 5911087650 | 40000 | 40000 | 40250 | 39900 | 6549 |
| 570 | 20230718 | 091500 | 5648974300 | 40000 | 39800 | 40000 | 39800 | 5140 |
| 571 | 20230718 | 091400 | 5444261700 | 39800 | 40050 | 40100 | 39750 | 9065 |
| 572 | 20230718 | 091300 | 5082769000 | 40050 | 39900 | 40050 | 39850 | 5440 |
| 573 | 20230718 | 091200 | 4865448450 | 39900 | 39950 | 39950 | 39900 | 1275 |
| 574 | 20230718 | 091100 | 4814532800 | 39950 | 39900 | 40000 | 39900 | 3335 |
| 575 | 20230718 | 091000 | 4681288950 | 39900 | 39700 | 40000 | 39650 | 7163 |
| 576 | 20230718 | 090900 | 4396274000 | 39700 | 39750 | 39800 | 39650 | 6157 |
| 577 | 20230718 | 090800 | 4151688150 | 39750 | 39800 | 39850 | 39750 | 3452 |
| 578 | 20230718 | 090700 | 4014282700 | 39800 | 39850 | 39900 | 39700 | 11696 |
| 579 | 20230718 | 090600 | 3549146650 | 39850 | 39950 | 40000 | 39850 | 9737 |
| 580 | 20230718 | 090500 | 3160347100 | 40000 | 39950 | 40050 | 39900 | 5789 |
| 581 | 20230718 | 090400 | 2928886450 | 39950 | 40150 | 40150 | 39900 | 5349 |
| 582 | 20230718 | 090300 | 2714885150 | 40150 | 40350 | 40400 | 40000 | 20031 |
| 583 | 20230718 | 090200 | 1909550050 | 40350 | 40800 | 40800 | 40350 | 17244 |
| 584 | 20230718 | 090100 | 1209960400 | 40750 | 40700 | 40800 | 40650 | 8285 |
| 585 | 20230718 | 090000 | 872616550 | 40650 | 40750 | 40850 | 40550 | 21023 |