33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 3 | 20230718 | 191000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20230718 | 190900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20230718 | 190800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20230718 | 190700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20230718 | 190600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20230718 | 190500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20230718 | 190400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20230718 | 190300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20230718 | 190200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20230718 | 190100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20230718 | 190000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20230718 | 185900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20230718 | 185800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20230718 | 185700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20230718 | 185600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20230718 | 185500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20230718 | 185400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20230718 | 185300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20230718 | 185200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20230718 | 185100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20230718 | 185000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20230718 | 184900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20230718 | 184800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20230718 | 184700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20230718 | 184600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20230718 | 184500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20230718 | 184400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20230718 | 184300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20230718 | 184200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20230718 | 184100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 33 | 20230718 | 184000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20230718 | 183900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20230718 | 183800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20230718 | 183700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20230718 | 183600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20230718 | 183500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20230718 | 183400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20230718 | 183300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20230718 | 183200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20230718 | 183100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20230718 | 183000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20230718 | 182900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20230718 | 182800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20230718 | 182700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20230718 | 182600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20230718 | 182500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20230718 | 182400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20230718 | 182300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20230718 | 182200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20230718 | 182100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20230718 | 182000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20230718 | 181900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20230718 | 181800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20230718 | 181700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20230718 | 181600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20230718 | 181500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20230718 | 181400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20230718 | 181300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20230718 | 181200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20230718 | 181100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 63 | 20230718 | 181000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20230718 | 180900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20230718 | 180800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20230718 | 180700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20230718 | 180600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20230718 | 180500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20230718 | 180400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20230718 | 180300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20230718 | 180200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20230718 | 180100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20230718 | 180000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20230718 | 175900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20230718 | 175800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20230718 | 175700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20230718 | 175600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20230718 | 175500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20230718 | 175400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20230718 | 175300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20230718 | 175200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20230718 | 175100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20230718 | 175000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20230718 | 174900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20230718 | 174800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20230718 | 174700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20230718 | 174600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20230718 | 174500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20230718 | 174400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20230718 | 174300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20230718 | 174200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20230718 | 174100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 93 | 20230718 | 174000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20230718 | 173900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20230718 | 173800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20230718 | 173700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20230718 | 173600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20230718 | 173500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20230718 | 173400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20230718 | 173300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20230718 | 173200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20230718 | 173100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20230718 | 173000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20230718 | 172900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20230718 | 172800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20230718 | 172700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20230718 | 172600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20230718 | 172500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20230718 | 172400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20230718 | 172300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20230718 | 172200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20230718 | 172100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20230718 | 172000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20230718 | 171900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20230718 | 171800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20230718 | 171700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20230718 | 171600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20230718 | 171500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20230718 | 171400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20230718 | 171300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20230718 | 171200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20230718 | 171100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 123 | 20230718 | 171000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20230718 | 170900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20230718 | 170800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20230718 | 170700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20230718 | 170600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20230718 | 170500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20230718 | 170400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20230718 | 170300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20230718 | 170200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20230718 | 170100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20230718 | 170000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20230718 | 165900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20230718 | 165800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20230718 | 165700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20230718 | 165600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20230718 | 165500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20230718 | 165400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20230718 | 165300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20230718 | 165200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20230718 | 165100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20230718 | 165000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20230718 | 164900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20230718 | 164800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20230718 | 164700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20230718 | 164600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20230718 | 164500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20230718 | 164400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20230718 | 164300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20230718 | 164200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20230718 | 164100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 153 | 20230718 | 164000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20230718 | 163900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20230718 | 163800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20230718 | 163700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20230718 | 163600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20230718 | 163500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20230718 | 163400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20230718 | 163300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20230718 | 163200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20230718 | 163100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20230718 | 163000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20230718 | 162900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20230718 | 162800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20230718 | 162700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20230718 | 162600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20230718 | 162500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20230718 | 162400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20230718 | 162300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20230718 | 162200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20230718 | 162100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20230718 | 162000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20230718 | 161900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20230718 | 161800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20230718 | 161700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20230718 | 161600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20230718 | 161500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20230718 | 161400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20230718 | 161300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20230718 | 161200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20230718 | 161100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 183 | 20230718 | 161000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20230718 | 160900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20230718 | 160800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20230718 | 160700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20230718 | 160600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20230718 | 160500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20230718 | 160400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20230718 | 160300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20230718 | 160200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20230718 | 160100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20230718 | 160000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20230718 | 155900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20230718 | 155800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20230718 | 155700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20230718 | 155600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20230718 | 155500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20230718 | 155400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20230718 | 155300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20230718 | 155200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20230718 | 155100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20230718 | 155000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20230718 | 154900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20230718 | 154800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20230718 | 154700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20230718 | 154600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20230718 | 154500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20230718 | 154400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20230718 | 154300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20230718 | 154200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20230718 | 154100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 213 | 20230718 | 154000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20230718 | 153900 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20230718 | 153800 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20230718 | 153700 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20230718 | 153600 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20230718 | 153500 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20230718 | 153400 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20230718 | 153300 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20230718 | 153200 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20230718 | 153100 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20230718 | 153000 | 11072323750 | 26650 | 26650 | 26650 | 26650 | 8831 |
| 224 | 20230718 | 152900 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20230718 | 152800 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20230718 | 152700 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20230718 | 152600 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20230718 | 152500 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20230718 | 152400 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20230718 | 152300 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20230718 | 152200 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20230718 | 152100 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20230718 | 152000 | 10836977600 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20230718 | 151900 | 10836977600 | 26600 | 26600 | 26650 | 26550 | 3689 |
| 235 | 20230718 | 151800 | 10738857400 | 26600 | 26550 | 26600 | 26550 | 3286 |
| 236 | 20230718 | 151700 | 10651563350 | 26550 | 26500 | 26550 | 26500 | 4092 |
| 237 | 20230718 | 151600 | 10542930700 | 26500 | 26550 | 26550 | 26450 | 1564 |
| 238 | 20230718 | 151500 | 10501490150 | 26550 | 26500 | 26550 | 26500 | 4029 |
| 239 | 20230718 | 151400 | 10394718800 | 26500 | 26500 | 26500 | 26450 | 182 |
| 240 | 20230718 | 151300 | 10389904650 | 26450 | 26450 | 26500 | 26450 | 572 |
| 241 | 20230718 | 151200 | 10374763800 | 26450 | 26500 | 26500 | 26450 | 491 |
| 242 | 20230718 | 151100 | 10361776600 | 26450 | 26500 | 26500 | 26450 | 1009 |
| 243 | 20230718 | 151000 | 10335073200 | 26500 | 26450 | 26500 | 26450 | 113 |
| 244 | 20230718 | 150900 | 10332080400 | 26500 | 26450 | 26500 | 26400 | 1042 |
| 245 | 20230718 | 150800 | 10304518050 | 26450 | 26450 | 26450 | 26400 | 128 |
| 246 | 20230718 | 150700 | 10301135050 | 26400 | 26350 | 26450 | 26350 | 32 |
| 247 | 20230718 | 150600 | 10300291200 | 26350 | 26450 | 26450 | 26350 | 433 |
| 248 | 20230718 | 150500 | 10288873250 | 26450 | 26400 | 26450 | 26350 | 1141 |
| 249 | 20230718 | 150400 | 10258730100 | 26350 | 26350 | 26400 | 26350 | 407 |
| 250 | 20230718 | 150300 | 10248002100 | 26300 | 26400 | 26400 | 26300 | 285 |
| 251 | 20230718 | 150200 | 10240485350 | 26400 | 26450 | 26450 | 26300 | 782 |
| 252 | 20230718 | 150100 | 10219854450 | 26400 | 26400 | 26450 | 26400 | 99 |
| 253 | 20230718 | 150000 | 10217240800 | 26400 | 26450 | 26450 | 26400 | 471 |
| 254 | 20230718 | 145900 | 10204802600 | 26400 | 26400 | 26450 | 26400 | 268 |
| 255 | 20230718 | 145800 | 10197724600 | 26400 | 26450 | 26450 | 26400 | 109 |
| 256 | 20230718 | 145700 | 10194841800 | 26500 | 26450 | 26500 | 26400 | 831 |
| 257 | 20230718 | 145600 | 10172872050 | 26450 | 26400 | 26450 | 26400 | 368 |
| 258 | 20230718 | 145500 | 10163152200 | 26400 | 26450 | 26450 | 26400 | 160 |
| 259 | 20230718 | 145400 | 10158920550 | 26450 | 26400 | 26450 | 26400 | 87 |
| 260 | 20230718 | 145300 | 10156621500 | 26400 | 26400 | 26450 | 26300 | 1010 |
| 261 | 20230718 | 145200 | 10129958400 | 26400 | 26300 | 26400 | 26300 | 241 |
| 262 | 20230718 | 145100 | 10123608800 | 26300 | 26400 | 26400 | 26300 | 1204 |
| 263 | 20230718 | 145000 | 10091867900 | 26450 | 26400 | 26450 | 26400 | 835 |
| 264 | 20230718 | 144900 | 10069818850 | 26400 | 26400 | 26450 | 26400 | 153 |
| 265 | 20230718 | 144800 | 10065775650 | 26400 | 26450 | 26450 | 26400 | 330 |
| 266 | 20230718 | 144700 | 10057048400 | 26500 | 26450 | 26500 | 26400 | 1341 |
| 267 | 20230718 | 144600 | 10021581950 | 26500 | 26500 | 26550 | 26500 | 1624 |
| 268 | 20230718 | 144500 | 9978542300 | 26550 | 26550 | 26550 | 26500 | 984 |
| 269 | 20230718 | 144400 | 9952422200 | 26550 | 26500 | 26550 | 26500 | 142 |
| 270 | 20230718 | 144300 | 9948653650 | 26500 | 26500 | 26550 | 26450 | 620 |
| 271 | 20230718 | 144200 | 9932217850 | 26550 | 26550 | 26550 | 26500 | 644 |
| 272 | 20230718 | 144100 | 9915144650 | 26550 | 26500 | 26550 | 26500 | 319 |
| 273 | 20230718 | 144000 | 9906675900 | 26500 | 26550 | 26550 | 26500 | 122 |
| 274 | 20230718 | 143900 | 9903437600 | 26500 | 26550 | 26550 | 26500 | 397 |
| 275 | 20230718 | 143800 | 9892897550 | 26550 | 26500 | 26550 | 26500 | 670 |
| 276 | 20230718 | 143700 | 9875138300 | 26500 | 26550 | 26600 | 26500 | 1283 |
| 277 | 20230718 | 143600 | 9841066200 | 26550 | 26550 | 26550 | 26500 | 1822 |
| 278 | 20230718 | 143500 | 9792714750 | 26550 | 26450 | 26550 | 26450 | 3492 |
| 279 | 20230718 | 143400 | 9700195350 | 26450 | 26450 | 26450 | 26350 | 137 |
| 280 | 20230718 | 143300 | 9696575000 | 26500 | 26450 | 26500 | 26400 | 392 |
| 281 | 20230718 | 143200 | 9686193300 | 26450 | 26400 | 26500 | 26400 | 1229 |
| 282 | 20230718 | 143100 | 9653720700 | 26400 | 26450 | 26450 | 26400 | 102 |
| 283 | 20230718 | 143000 | 9651024600 | 26450 | 26400 | 26450 | 26400 | 99 |
| 284 | 20230718 | 142900 | 9648406400 | 26450 | 26400 | 26450 | 26400 | 531 |
| 285 | 20230718 | 142800 | 9634387600 | 26400 | 26400 | 26450 | 26400 | 733 |
| 286 | 20230718 | 142700 | 9615036100 | 26400 | 26350 | 26450 | 26350 | 322 |
| 287 | 20230718 | 142600 | 9606533300 | 26400 | 26400 | 26450 | 26350 | 850 |
| 288 | 20230718 | 142500 | 9584088050 | 26450 | 26350 | 26450 | 26350 | 810 |
| 289 | 20230718 | 142400 | 9562702850 | 26400 | 26350 | 26400 | 26350 | 205 |
| 290 | 20230718 | 142300 | 9557293000 | 26400 | 26400 | 26400 | 26350 | 983 |
| 291 | 20230718 | 142200 | 9531363300 | 26400 | 26400 | 26400 | 26350 | 127 |
| 292 | 20230718 | 142100 | 9528012000 | 26400 | 26350 | 26400 | 26350 | 227 |
| 293 | 20230718 | 142000 | 9522022500 | 26350 | 26350 | 26400 | 26300 | 305 |
| 294 | 20230718 | 141900 | 9513986800 | 26350 | 26300 | 26350 | 26250 | 1160 |
| 295 | 20230718 | 141800 | 9483484700 | 26350 | 26400 | 26400 | 26350 | 1228 |
| 296 | 20230718 | 141700 | 9451121000 | 26450 | 26450 | 26450 | 26350 | 340 |
| 297 | 20230718 | 141600 | 9442144950 | 26450 | 26450 | 26450 | 26450 | 247 |
| 298 | 20230718 | 141500 | 9435611800 | 26450 | 26450 | 26500 | 26400 | 3210 |
| 299 | 20230718 | 141400 | 9350601600 | 26500 | 26500 | 26500 | 26450 | 26 |
| 300 | 20230718 | 141300 | 9349912750 | 26500 | 26500 | 26500 | 26450 | 211 |
| 301 | 20230718 | 141200 | 9344321750 | 26500 | 26500 | 26500 | 26450 | 108 |
| 302 | 20230718 | 141100 | 9341460150 | 26450 | 26500 | 26500 | 26450 | 95 |
| 303 | 20230718 | 141000 | 9338943000 | 26500 | 26500 | 26500 | 26450 | 173 |
| 304 | 20230718 | 140900 | 9334366700 | 26500 | 26450 | 26500 | 26400 | 155 |
| 305 | 20230718 | 140800 | 9330267000 | 26450 | 26450 | 26450 | 26400 | 100 |
| 306 | 20230718 | 140700 | 9327622050 | 26450 | 26400 | 26450 | 26400 | 233 |
| 307 | 20230718 | 140600 | 9321468750 | 26400 | 26400 | 26450 | 26350 | 32 |
| 308 | 20230718 | 140500 | 9320622800 | 26450 | 26350 | 26450 | 26350 | 243 |
| 309 | 20230718 | 140400 | 9314206600 | 26400 | 26350 | 26400 | 26350 | 416 |
| 310 | 20230718 | 140300 | 9303236800 | 26350 | 26400 | 26400 | 26350 | 134 |
| 311 | 20230718 | 140200 | 9299703450 | 26400 | 26450 | 26500 | 26350 | 224 |
| 312 | 20230718 | 140100 | 9293788300 | 26450 | 26400 | 26450 | 26400 | 257 |
| 313 | 20230718 | 140000 | 9286991200 | 26450 | 26450 | 26450 | 26450 | 61 |
| 314 | 20230718 | 135900 | 9285377750 | 26400 | 26400 | 26400 | 26350 | 384 |
| 315 | 20230718 | 135800 | 9275254350 | 26450 | 26450 | 26450 | 26400 | 303 |
| 316 | 20230718 | 135700 | 9267248350 | 26400 | 26500 | 26500 | 26400 | 164 |
| 317 | 20230718 | 135600 | 9262909600 | 26500 | 26450 | 26500 | 26400 | 105 |
| 318 | 20230718 | 135500 | 9260132250 | 26450 | 26450 | 26500 | 26450 | 51 |
| 319 | 20230718 | 135400 | 9258781100 | 26450 | 26400 | 26450 | 26400 | 96 |
| 320 | 20230718 | 135300 | 9256241950 | 26400 | 26400 | 26450 | 26400 | 11 |
| 321 | 20230718 | 135200 | 9255951200 | 26450 | 26450 | 26450 | 26400 | 72 |
| 322 | 20230718 | 135100 | 9254048100 | 26500 | 26400 | 26500 | 26400 | 264 |
| 323 | 20230718 | 135000 | 9247071550 | 26400 | 26350 | 26400 | 26350 | 36 |
| 324 | 20230718 | 134900 | 9246122000 | 26350 | 26450 | 26450 | 26350 | 363 |
| 325 | 20230718 | 134800 | 9236539800 | 26450 | 26500 | 26500 | 26400 | 68 |
| 326 | 20230718 | 134700 | 9234739200 | 26500 | 26500 | 26500 | 26400 | 594 |
| 327 | 20230718 | 134600 | 9219001200 | 26500 | 26450 | 26500 | 26450 | 255 |
| 328 | 20230718 | 134500 | 9212251850 | 26450 | 26500 | 26500 | 26400 | 176 |
| 329 | 20230718 | 134400 | 9207597550 | 26500 | 26400 | 26500 | 26400 | 424 |
| 330 | 20230718 | 134300 | 9196382700 | 26400 | 26350 | 26400 | 26350 | 62 |
| 331 | 20230718 | 134200 | 9194746050 | 26300 | 26400 | 26400 | 26300 | 22 |
| 332 | 20230718 | 134100 | 9194165700 | 26400 | 26350 | 26400 | 26250 | 1006 |
| 333 | 20230718 | 134000 | 9167715400 | 26300 | 26350 | 26400 | 26300 | 1191 |
| 334 | 20230718 | 133900 | 9136335550 | 26350 | 26400 | 26400 | 26350 | 636 |
| 335 | 20230718 | 133800 | 9119547400 | 26450 | 26450 | 26450 | 26400 | 562 |
| 336 | 20230718 | 133700 | 9104698250 | 26450 | 26450 | 26500 | 26450 | 232 |
| 337 | 20230718 | 133600 | 9098555550 | 26450 | 26450 | 26450 | 26450 | 20 |
| 338 | 20230718 | 133500 | 9098026550 | 26500 | 26450 | 26500 | 26450 | 245 |
| 339 | 20230718 | 133400 | 9091543850 | 26450 | 26500 | 26500 | 26450 | 173 |
| 340 | 20230718 | 133300 | 9086965550 | 26450 | 26500 | 26500 | 26450 | 310 |
| 341 | 20230718 | 133200 | 9078762050 | 26500 | 26500 | 26500 | 26450 | 825 |
| 342 | 20230718 | 133100 | 9056938050 | 26450 | 26450 | 26500 | 26450 | 123 |
| 343 | 20230718 | 133000 | 9053682300 | 26450 | 26500 | 26500 | 26450 | 116 |
| 344 | 20230718 | 132900 | 9050609900 | 26500 | 26450 | 26500 | 26450 | 313 |
| 345 | 20230718 | 132800 | 9042328400 | 26450 | 26400 | 26500 | 26400 | 1359 |
| 346 | 20230718 | 132700 | 9006385850 | 26400 | 26450 | 26450 | 26400 | 132 |
| 347 | 20230718 | 132600 | 9002894800 | 26450 | 26400 | 26450 | 26300 | 2214 |
| 348 | 20230718 | 132500 | 8944557150 | 26450 | 26450 | 26450 | 26400 | 95 |
| 349 | 20230718 | 132400 | 8942047000 | 26450 | 26450 | 26450 | 26450 | 198 |
| 350 | 20230718 | 132300 | 8936809900 | 26450 | 26450 | 26450 | 26400 | 280 |
| 351 | 20230718 | 132200 | 8929404050 | 26400 | 26500 | 26500 | 26400 | 875 |
| 352 | 20230718 | 132100 | 8906294350 | 26450 | 26450 | 26550 | 26450 | 73 |
| 353 | 20230718 | 132000 | 8904363300 | 26400 | 26550 | 26550 | 26400 | 1227 |
| 354 | 20230718 | 131900 | 8871876800 | 26550 | 26550 | 26550 | 26450 | 63 |
| 355 | 20230718 | 131800 | 8870204350 | 26550 | 26550 | 26550 | 26400 | 661 |
| 356 | 20230718 | 131700 | 8852696500 | 26550 | 26500 | 26550 | 26500 | 1257 |
| 357 | 20230718 | 131600 | 8819368300 | 26500 | 26400 | 26550 | 26400 | 515 |
| 358 | 20230718 | 131500 | 8805717400 | 26400 | 26500 | 26500 | 26400 | 1449 |
| 359 | 20230718 | 131400 | 8767360000 | 26500 | 26400 | 26500 | 26400 | 176 |
| 360 | 20230718 | 131300 | 8762700350 | 26500 | 26450 | 26500 | 26400 | 209 |
| 361 | 20230718 | 131200 | 8757170100 | 26400 | 26450 | 26450 | 26400 | 700 |
| 362 | 20230718 | 131100 | 8738680100 | 26450 | 26450 | 26450 | 26400 | 56 |
| 363 | 20230718 | 131000 | 8737198950 | 26450 | 26450 | 26450 | 26450 | 135 |
| 364 | 20230718 | 130900 | 8733628200 | 26450 | 26450 | 26450 | 26400 | 655 |
| 365 | 20230718 | 130800 | 8716331750 | 26450 | 26400 | 26450 | 26400 | 62 |
| 366 | 20230718 | 130700 | 8714692350 | 26450 | 26450 | 26450 | 26350 | 1165 |
| 367 | 20230718 | 130600 | 8683927300 | 26350 | 26450 | 26450 | 26350 | 239 |
| 368 | 20230718 | 130500 | 8677619150 | 26450 | 26400 | 26450 | 26400 | 87 |
| 369 | 20230718 | 130400 | 8675322100 | 26450 | 26450 | 26450 | 26450 | 200 |
| 370 | 20230718 | 130300 | 8670032100 | 26450 | 26400 | 26450 | 26350 | 1168 |
| 371 | 20230718 | 130200 | 8639194850 | 26450 | 26500 | 26500 | 26400 | 653 |
| 372 | 20230718 | 130100 | 8621920500 | 26450 | 26500 | 26500 | 26450 | 35 |
| 373 | 20230718 | 130000 | 8620994700 | 26550 | 26500 | 26550 | 26450 | 511 |
| 374 | 20230718 | 125900 | 8607451400 | 26500 | 26500 | 26550 | 26450 | 630 |
| 375 | 20230718 | 125800 | 8590759450 | 26500 | 26500 | 26550 | 26500 | 163 |
| 376 | 20230718 | 125700 | 8586437750 | 26500 | 26550 | 26550 | 26500 | 218 |
| 377 | 20230718 | 125600 | 8580653400 | 26550 | 26550 | 26550 | 26500 | 270 |
| 378 | 20230718 | 125500 | 8573485250 | 26500 | 26500 | 26550 | 26500 | 432 |
| 379 | 20230718 | 125400 | 8562024750 | 26500 | 26500 | 26550 | 26450 | 819 |
| 380 | 20230718 | 125300 | 8540323700 | 26500 | 26500 | 26550 | 26500 | 821 |
| 381 | 20230718 | 125200 | 8518567050 | 26500 | 26500 | 26500 | 26450 | 642 |
| 382 | 20230718 | 125100 | 8501559350 | 26500 | 26450 | 26500 | 26450 | 1305 |
| 383 | 20230718 | 125000 | 8466990950 | 26500 | 26450 | 26500 | 26400 | 394 |
| 384 | 20230718 | 124900 | 8456571050 | 26450 | 26500 | 26500 | 26450 | 651 |
| 385 | 20230718 | 124800 | 8439346150 | 26500 | 26450 | 26500 | 26400 | 1471 |
| 386 | 20230718 | 124700 | 8400437000 | 26450 | 26450 | 26450 | 26400 | 792 |
| 387 | 20230718 | 124600 | 8379490350 | 26400 | 26300 | 26400 | 26300 | 1544 |
| 388 | 20230718 | 124500 | 8338748150 | 26300 | 26300 | 26300 | 26250 | 249 |
| 389 | 20230718 | 124400 | 8332201950 | 26350 | 26400 | 26400 | 26250 | 782 |
| 390 | 20230718 | 124300 | 8311604150 | 26400 | 26400 | 26450 | 26400 | 198 |
| 391 | 20230718 | 124200 | 8306376100 | 26450 | 26400 | 26450 | 26400 | 828 |
| 392 | 20230718 | 124100 | 8284510800 | 26400 | 26400 | 26450 | 26400 | 491 |
| 393 | 20230718 | 124000 | 8271546650 | 26450 | 26450 | 26450 | 26400 | 239 |
| 394 | 20230718 | 123900 | 8265227650 | 26400 | 26400 | 26450 | 26350 | 2057 |
| 395 | 20230718 | 123800 | 8210933100 | 26400 | 26400 | 26400 | 26300 | 247 |
| 396 | 20230718 | 123700 | 8204418800 | 26300 | 26350 | 26400 | 26300 | 60 |
| 397 | 20230718 | 123600 | 8202838650 | 26350 | 26300 | 26400 | 26300 | 633 |
| 398 | 20230718 | 123500 | 8186163850 | 26350 | 26350 | 26350 | 26350 | 121 |
| 399 | 20230718 | 123400 | 8182975500 | 26300 | 26300 | 26350 | 26200 | 134 |
| 400 | 20230718 | 123300 | 8179458800 | 26350 | 26300 | 26350 | 26300 | 52 |
| 401 | 20230718 | 123200 | 8178091150 | 26350 | 26250 | 26350 | 26250 | 213 |
| 402 | 20230718 | 123100 | 8172486200 | 26250 | 26250 | 26250 | 26250 | 78 |
| 403 | 20230718 | 123000 | 8170438700 | 26250 | 26350 | 26350 | 26250 | 45 |
| 404 | 20230718 | 122900 | 8169253250 | 26300 | 26300 | 26350 | 26300 | 107 |
| 405 | 20230718 | 122800 | 8166438350 | 26300 | 26150 | 26300 | 26150 | 832 |
| 406 | 20230718 | 122700 | 8144668950 | 26150 | 26200 | 26350 | 26150 | 207 |
| 407 | 20230718 | 122600 | 8139246250 | 26200 | 26300 | 26350 | 26100 | 151 |
| 408 | 20230718 | 122500 | 8135287700 | 26300 | 26250 | 26300 | 26100 | 1381 |
| 409 | 20230718 | 122400 | 8099166350 | 26200 | 26200 | 26200 | 26200 | 204 |
| 410 | 20230718 | 122300 | 8093821550 | 26250 | 26300 | 26300 | 26200 | 288 |
| 411 | 20230718 | 122200 | 8086265550 | 26150 | 26300 | 26300 | 26150 | 212 |
| 412 | 20230718 | 122100 | 8080697300 | 26350 | 26300 | 26350 | 26300 | 118 |
| 413 | 20230718 | 122000 | 8077590250 | 26350 | 26250 | 26350 | 26250 | 13 |
| 414 | 20230718 | 121900 | 8077248000 | 26350 | 26350 | 26350 | 26350 | 44 |
| 415 | 20230718 | 121800 | 8076088600 | 26350 | 26300 | 26350 | 26300 | 423 |
| 416 | 20230718 | 121700 | 8064952050 | 26300 | 26250 | 26300 | 26250 | 52 |
| 417 | 20230718 | 121600 | 8063586250 | 26250 | 26250 | 26250 | 26150 | 68 |
| 418 | 20230718 | 121500 | 8061801850 | 26250 | 26200 | 26250 | 26150 | 1287 |
| 419 | 20230718 | 121400 | 8028138300 | 26250 | 26250 | 26250 | 26150 | 131 |
| 420 | 20230718 | 121300 | 8024701600 | 26150 | 26200 | 26250 | 26150 | 332 |
| 421 | 20230718 | 121200 | 8016005400 | 26150 | 26350 | 26350 | 26150 | 108 |
| 422 | 20230718 | 121100 | 8013170250 | 26350 | 26250 | 26350 | 26150 | 175 |
| 423 | 20230718 | 121000 | 8008570450 | 26250 | 26150 | 26250 | 26150 | 250 |
| 424 | 20230718 | 120900 | 8002029350 | 26150 | 26150 | 26250 | 26100 | 1056 |
| 425 | 20230718 | 120800 | 7974439950 | 26200 | 26350 | 26350 | 26150 | 893 |
| 426 | 20230718 | 120700 | 7951026250 | 26300 | 26350 | 26350 | 26300 | 123 |
| 427 | 20230718 | 120600 | 7947791050 | 26350 | 26350 | 26350 | 26350 | 49 |
| 428 | 20230718 | 120500 | 7946499900 | 26350 | 26350 | 26350 | 26250 | 166 |
| 429 | 20230718 | 120400 | 7942137650 | 26400 | 26350 | 26400 | 26300 | 402 |
| 430 | 20230718 | 120300 | 7931552900 | 26450 | 26400 | 26450 | 26400 | 48 |
| 431 | 20230718 | 120200 | 7930285350 | 26350 | 26350 | 26400 | 26300 | 365 |
| 432 | 20230718 | 120100 | 7920682100 | 26350 | 26350 | 26400 | 26350 | 166 |
| 433 | 20230718 | 120000 | 7916305950 | 26350 | 26400 | 26450 | 26300 | 651 |
| 434 | 20230718 | 115900 | 7899149050 | 26450 | 26450 | 26450 | 26400 | 174 |
| 435 | 20230718 | 115800 | 7894553900 | 26500 | 26500 | 26500 | 26450 | 151 |
| 436 | 20230718 | 115700 | 7890557550 | 26500 | 26450 | 26500 | 26450 | 151 |
| 437 | 20230718 | 115600 | 7886561350 | 26450 | 26450 | 26500 | 26450 | 263 |
| 438 | 20230718 | 115500 | 7879604950 | 26450 | 26450 | 26500 | 26450 | 515 |
| 439 | 20230718 | 115400 | 7865980800 | 26500 | 26500 | 26500 | 26450 | 274 |
| 440 | 20230718 | 115300 | 7858726400 | 26500 | 26450 | 26500 | 26450 | 207 |
| 441 | 20230718 | 115200 | 7853247850 | 26500 | 26500 | 26500 | 26450 | 818 |
| 442 | 20230718 | 115100 | 7831583000 | 26450 | 26600 | 26600 | 26450 | 1016 |
| 443 | 20230718 | 115000 | 7804675250 | 26600 | 26550 | 26600 | 26500 | 1210 |
| 444 | 20230718 | 114900 | 7772544500 | 26550 | 26400 | 26550 | 26400 | 1943 |
| 445 | 20230718 | 114800 | 7721037800 | 26500 | 26400 | 26500 | 26400 | 2411 |
| 446 | 20230718 | 114700 | 7657260750 | 26400 | 26300 | 26400 | 26250 | 1091 |
| 447 | 20230718 | 114600 | 7628505300 | 26350 | 26350 | 26350 | 26350 | 485 |
| 448 | 20230718 | 114500 | 7615725550 | 26300 | 26350 | 26350 | 26300 | 571 |
| 449 | 20230718 | 114400 | 7600706750 | 26350 | 26250 | 26350 | 26250 | 677 |
| 450 | 20230718 | 114300 | 7582900100 | 26300 | 26250 | 26300 | 26150 | 692 |
| 451 | 20230718 | 114200 | 7564731350 | 26250 | 26200 | 26300 | 26200 | 3045 |
| 452 | 20230718 | 114100 | 7484800100 | 26200 | 26150 | 26200 | 26100 | 873 |
| 453 | 20230718 | 114000 | 7462002550 | 26200 | 26150 | 26200 | 26150 | 730 |
| 454 | 20230718 | 113900 | 7442905950 | 26200 | 26200 | 26200 | 26200 | 176 |
| 455 | 20230718 | 113800 | 7438294750 | 26200 | 26250 | 26250 | 26200 | 1463 |
| 456 | 20230718 | 113700 | 7399891500 | 26250 | 26200 | 26250 | 26150 | 774 |
| 457 | 20230718 | 113600 | 7379612950 | 26150 | 26200 | 26200 | 26100 | 2057 |
| 458 | 20230718 | 113500 | 7325803750 | 26150 | 26200 | 26300 | 26150 | 794 |
| 459 | 20230718 | 113400 | 7305011400 | 26250 | 26200 | 26300 | 26150 | 359 |
| 460 | 20230718 | 113300 | 7295607200 | 26200 | 26300 | 26300 | 26150 | 1772 |
| 461 | 20230718 | 113200 | 7249231700 | 26300 | 26250 | 26300 | 26250 | 263 |
| 462 | 20230718 | 113100 | 7242324100 | 26250 | 26300 | 26350 | 26200 | 590 |
| 463 | 20230718 | 113000 | 7226811300 | 26200 | 26350 | 26350 | 26200 | 429 |
| 464 | 20230718 | 112900 | 7215554000 | 26350 | 26300 | 26350 | 26200 | 1317 |
| 465 | 20230718 | 112800 | 7180899200 | 26250 | 26250 | 26250 | 26250 | 52 |
| 466 | 20230718 | 112700 | 7179534200 | 26250 | 26350 | 26350 | 26250 | 181 |
| 467 | 20230718 | 112600 | 7174778150 | 26350 | 26350 | 26400 | 26050 | 2059 |
| 468 | 20230718 | 112500 | 7120958050 | 26400 | 26400 | 26450 | 26400 | 329 |
| 469 | 20230718 | 112400 | 7112266450 | 26450 | 26450 | 26450 | 26400 | 384 |
| 470 | 20230718 | 112300 | 7102112500 | 26450 | 26400 | 26450 | 26350 | 1601 |
| 471 | 20230718 | 112200 | 7059775950 | 26400 | 26300 | 26400 | 26250 | 1882 |
| 472 | 20230718 | 112100 | 7010224200 | 26250 | 26250 | 26250 | 26200 | 371 |
| 473 | 20230718 | 112000 | 7000494600 | 26250 | 26200 | 26250 | 26150 | 365 |
| 474 | 20230718 | 111900 | 6990930100 | 26200 | 26150 | 26200 | 26150 | 1081 |
| 475 | 20230718 | 111800 | 6962643800 | 26200 | 26300 | 26350 | 26200 | 1981 |
| 476 | 20230718 | 111700 | 6910683200 | 26300 | 26300 | 26350 | 26250 | 1055 |
| 477 | 20230718 | 111600 | 6882985200 | 26300 | 26300 | 26350 | 26250 | 621 |
| 478 | 20230718 | 111500 | 6866646450 | 26350 | 26300 | 26350 | 26250 | 1703 |
| 479 | 20230718 | 111400 | 6821894600 | 26350 | 26350 | 26400 | 26300 | 1890 |
| 480 | 20230718 | 111300 | 6772125500 | 26350 | 26500 | 26500 | 26350 | 839 |
| 481 | 20230718 | 111200 | 6749952100 | 26500 | 26500 | 26500 | 26450 | 403 |
| 482 | 20230718 | 111100 | 6739273750 | 26500 | 26450 | 26500 | 26450 | 385 |
| 483 | 20230718 | 111000 | 6729075100 | 26450 | 26500 | 26500 | 26350 | 1510 |
| 484 | 20230718 | 110900 | 6689201550 | 26450 | 26500 | 26500 | 26450 | 500 |
| 485 | 20230718 | 110800 | 6675966650 | 26450 | 26450 | 26550 | 26450 | 9902 |
| 486 | 20230718 | 110700 | 6413599800 | 26500 | 26500 | 26500 | 26450 | 1104 |
| 487 | 20230718 | 110600 | 6384348250 | 26500 | 26400 | 26500 | 26400 | 2107 |
| 488 | 20230718 | 110500 | 6328582150 | 26400 | 26500 | 26500 | 26400 | 1812 |
| 489 | 20230718 | 110400 | 6280667600 | 26500 | 26450 | 26500 | 26400 | 6249 |
| 490 | 20230718 | 110300 | 6115209350 | 26450 | 26450 | 26450 | 26400 | 765 |
| 491 | 20230718 | 110200 | 6095005750 | 26450 | 26350 | 26450 | 26350 | 3198 |
| 492 | 20230718 | 110100 | 6010480050 | 26350 | 26450 | 26450 | 26350 | 1228 |
| 493 | 20230718 | 110000 | 5978065800 | 26450 | 26450 | 26450 | 26350 | 976 |
| 494 | 20230718 | 105900 | 5952295150 | 26450 | 26350 | 26450 | 26350 | 2792 |
| 495 | 20230718 | 105800 | 5878573050 | 26400 | 26450 | 26450 | 26300 | 957 |
| 496 | 20230718 | 105700 | 5853339450 | 26450 | 26400 | 26450 | 26400 | 5101 |
| 497 | 20230718 | 105600 | 5718422950 | 26400 | 26300 | 26450 | 26300 | 8062 |
| 498 | 20230718 | 105500 | 5505869200 | 26300 | 26200 | 26300 | 26200 | 3502 |
| 499 | 20230718 | 105400 | 5413864950 | 26250 | 26250 | 26250 | 26200 | 1730 |
| 500 | 20230718 | 105300 | 5368454950 | 26250 | 26150 | 26250 | 26150 | 1563 |
| 501 | 20230718 | 105200 | 5327504900 | 26150 | 26100 | 26150 | 26050 | 2151 |
| 502 | 20230718 | 105100 | 5271296900 | 26150 | 26150 | 26150 | 26050 | 179 |
| 503 | 20230718 | 105000 | 5266618250 | 26150 | 26100 | 26150 | 26100 | 502 |
| 504 | 20230718 | 104900 | 5253504950 | 26100 | 26200 | 26200 | 26100 | 424 |
| 505 | 20230718 | 104800 | 5242433500 | 26200 | 26150 | 26200 | 26100 | 440 |
| 506 | 20230718 | 104700 | 5230931900 | 26200 | 26100 | 26200 | 26100 | 263 |
| 507 | 20230718 | 104600 | 5224058900 | 26150 | 26150 | 26200 | 26100 | 1134 |
| 508 | 20230718 | 104500 | 5194410700 | 26150 | 26150 | 26200 | 26150 | 1291 |
| 509 | 20230718 | 104400 | 5160599600 | 26200 | 26200 | 26200 | 26150 | 1809 |
| 510 | 20230718 | 104300 | 5113237100 | 26150 | 26150 | 26200 | 26100 | 4312 |
| 511 | 20230718 | 104200 | 5000315750 | 26150 | 26100 | 26150 | 26100 | 2305 |
| 512 | 20230718 | 104100 | 4940050600 | 26150 | 26050 | 26150 | 26050 | 965 |
| 513 | 20230718 | 104000 | 4914858850 | 26100 | 26100 | 26100 | 26050 | 315 |
| 514 | 20230718 | 103900 | 4906638800 | 26100 | 26100 | 26100 | 26100 | 623 |
| 515 | 20230718 | 103800 | 4890378500 | 26100 | 26150 | 26150 | 26050 | 1160 |
| 516 | 20230718 | 103700 | 4860094200 | 26150 | 26150 | 26150 | 26050 | 1044 |
| 517 | 20230718 | 103600 | 4832845600 | 26150 | 25950 | 26150 | 25950 | 4350 |
| 518 | 20230718 | 103500 | 4719407600 | 26000 | 25900 | 26000 | 25900 | 4778 |
| 519 | 20230718 | 103400 | 4595338300 | 25900 | 25900 | 25900 | 25750 | 503 |
| 520 | 20230718 | 103300 | 4582339400 | 25900 | 25850 | 25900 | 25850 | 59 |
| 521 | 20230718 | 103200 | 4580811650 | 25900 | 25900 | 25900 | 25850 | 156 |
| 522 | 20230718 | 103100 | 4576772800 | 25900 | 25900 | 25900 | 25900 | 137 |
| 523 | 20230718 | 103000 | 4573224500 | 25900 | 25900 | 25900 | 25850 | 93 |
| 524 | 20230718 | 102900 | 4570816300 | 25900 | 25950 | 25950 | 25900 | 157 |
| 525 | 20230718 | 102800 | 4566746300 | 25950 | 25900 | 25950 | 25900 | 103 |
| 526 | 20230718 | 102700 | 4564074300 | 25900 | 25850 | 25950 | 25850 | 474 |
| 527 | 20230718 | 102600 | 4551796100 | 25900 | 25900 | 25900 | 25850 | 148 |
| 528 | 20230718 | 102500 | 4547965550 | 25900 | 25850 | 25900 | 25750 | 162 |
| 529 | 20230718 | 102400 | 4543777700 | 25800 | 25700 | 25800 | 25700 | 335 |
| 530 | 20230718 | 102300 | 4535157450 | 25700 | 25750 | 25750 | 25700 | 287 |
| 531 | 20230718 | 102200 | 4527777900 | 25800 | 25750 | 25800 | 25700 | 664 |
| 532 | 20230718 | 102100 | 4510659000 | 25750 | 25800 | 25800 | 25750 | 491 |
| 533 | 20230718 | 102000 | 4498008550 | 25800 | 25850 | 25900 | 25800 | 636 |
| 534 | 20230718 | 101900 | 4481593100 | 25900 | 25900 | 25950 | 25850 | 714 |
| 535 | 20230718 | 101800 | 4463112850 | 25900 | 25950 | 25950 | 25900 | 479 |
| 536 | 20230718 | 101700 | 4450688300 | 25950 | 25900 | 25950 | 25900 | 1731 |
| 537 | 20230718 | 101600 | 4405849150 | 25950 | 25900 | 25950 | 25900 | 244 |
| 538 | 20230718 | 101500 | 4399527500 | 25950 | 25900 | 25950 | 25900 | 179 |
| 539 | 20230718 | 101400 | 4394888300 | 25950 | 25900 | 25950 | 25900 | 240 |
| 540 | 20230718 | 101300 | 4388666000 | 25900 | 25900 | 25950 | 25900 | 117 |
| 541 | 20230718 | 101200 | 4385631600 | 25900 | 25950 | 25950 | 25900 | 192 |
| 542 | 20230718 | 101100 | 4380654000 | 25950 | 25900 | 25950 | 25900 | 483 |
| 543 | 20230718 | 101000 | 4368140850 | 25900 | 25800 | 25950 | 25800 | 644 |
| 544 | 20230718 | 100900 | 4351459750 | 25800 | 25900 | 25900 | 25800 | 242 |
| 545 | 20230718 | 100800 | 4345202200 | 25900 | 25900 | 25900 | 25850 | 289 |
| 546 | 20230718 | 100700 | 4337717150 | 25900 | 25900 | 25950 | 25900 | 629 |
| 547 | 20230718 | 100600 | 4321419300 | 25950 | 25900 | 25950 | 25900 | 361 |
| 548 | 20230718 | 100500 | 4312060550 | 25950 | 25950 | 26000 | 25900 | 1561 |
| 549 | 20230718 | 100400 | 4271553300 | 25950 | 26000 | 26000 | 25950 | 548 |
| 550 | 20230718 | 100300 | 4257328000 | 25950 | 25950 | 26000 | 25950 | 321 |
| 551 | 20230718 | 100200 | 4248982600 | 26000 | 26000 | 26000 | 25950 | 984 |
| 552 | 20230718 | 100100 | 4223437750 | 26000 | 26000 | 26000 | 25950 | 693 |
| 553 | 20230718 | 100000 | 4205449450 | 26000 | 26000 | 26000 | 25900 | 1964 |
| 554 | 20230718 | 095900 | 4154464900 | 26000 | 25900 | 26000 | 25900 | 576 |
| 555 | 20230718 | 095800 | 4139506800 | 25900 | 25950 | 25950 | 25800 | 1564 |
| 556 | 20230718 | 095700 | 4099003750 | 25950 | 25900 | 26000 | 25850 | 363 |
| 557 | 20230718 | 095600 | 4089585500 | 25950 | 25950 | 26000 | 25900 | 1279 |
| 558 | 20230718 | 095500 | 4056406600 | 25950 | 25900 | 25950 | 25850 | 853 |
| 559 | 20230718 | 095400 | 4034289200 | 25900 | 25850 | 25900 | 25850 | 112 |
| 560 | 20230718 | 095300 | 4031390650 | 25900 | 25850 | 25900 | 25850 | 296 |
| 561 | 20230718 | 095200 | 4023724500 | 25900 | 25800 | 25900 | 25750 | 2839 |
| 562 | 20230718 | 095100 | 3950404200 | 25800 | 25750 | 25800 | 25750 | 575 |
| 563 | 20230718 | 095000 | 3935586100 | 25750 | 25600 | 25750 | 25550 | 4138 |
| 564 | 20230718 | 094900 | 3829411450 | 25600 | 25750 | 25750 | 25600 | 2199 |
| 565 | 20230718 | 094800 | 3773032900 | 25750 | 25700 | 25750 | 25700 | 63 |
| 566 | 20230718 | 094700 | 3771411200 | 25750 | 25800 | 25800 | 25750 | 1213 |
| 567 | 20230718 | 094600 | 3740121200 | 25750 | 25650 | 25750 | 25600 | 1448 |
| 568 | 20230718 | 094500 | 3702975150 | 25600 | 25650 | 25650 | 25600 | 253 |
| 569 | 20230718 | 094400 | 3696497300 | 25600 | 25650 | 25650 | 25600 | 234 |
| 570 | 20230718 | 094300 | 3690506850 | 25650 | 25600 | 25650 | 25550 | 981 |
| 571 | 20230718 | 094200 | 3665375750 | 25600 | 25650 | 25700 | 25600 | 2169 |
| 572 | 20230718 | 094100 | 3609823800 | 25650 | 25650 | 25700 | 25650 | 1146 |
| 573 | 20230718 | 094000 | 3580428800 | 25650 | 25750 | 25750 | 25650 | 656 |
| 574 | 20230718 | 093900 | 3563570450 | 25700 | 25700 | 25750 | 25700 | 624 |
| 575 | 20230718 | 093800 | 3547530850 | 25700 | 25700 | 25750 | 25700 | 936 |
| 576 | 20230718 | 093700 | 3523435350 | 25700 | 25750 | 25800 | 25700 | 1241 |
| 577 | 20230718 | 093600 | 3491525450 | 25750 | 25700 | 25750 | 25700 | 201 |
| 578 | 20230718 | 093500 | 3486349800 | 25750 | 25800 | 25850 | 25700 | 1329 |
| 579 | 20230718 | 093400 | 3452103100 | 25850 | 25950 | 26000 | 25850 | 1343 |
| 580 | 20230718 | 093300 | 3417276400 | 25900 | 25800 | 25950 | 25800 | 1720 |
| 581 | 20230718 | 093200 | 3372689050 | 25850 | 25700 | 25850 | 25700 | 1980 |
| 582 | 20230718 | 093100 | 3321695250 | 25700 | 25800 | 25800 | 25700 | 838 |
| 583 | 20230718 | 093000 | 3300112650 | 25750 | 25700 | 25850 | 25700 | 1551 |
| 584 | 20230718 | 092900 | 3260126150 | 25700 | 25700 | 25750 | 25650 | 1334 |
| 585 | 20230718 | 092800 | 3225826650 | 25700 | 25800 | 25800 | 25650 | 2878 |
| 586 | 20230718 | 092700 | 3151770900 | 25800 | 25900 | 25950 | 25800 | 3188 |
| 587 | 20230718 | 092600 | 3069399800 | 25950 | 25900 | 26000 | 25900 | 604 |
| 588 | 20230718 | 092500 | 3053737200 | 26000 | 25900 | 26000 | 25850 | 2349 |
| 589 | 20230718 | 092400 | 2992783600 | 25900 | 25850 | 25900 | 25750 | 1639 |
| 590 | 20230718 | 092300 | 2950456100 | 25850 | 25850 | 25850 | 25750 | 1934 |
| 591 | 20230718 | 092200 | 2900573950 | 25800 | 25800 | 25900 | 25750 | 724 |
| 592 | 20230718 | 092100 | 2881883300 | 25800 | 25950 | 26000 | 25800 | 1661 |
| 593 | 20230718 | 092000 | 2838872350 | 25950 | 26000 | 26050 | 25950 | 918 |
| 594 | 20230718 | 091900 | 2814993050 | 26050 | 25950 | 26150 | 25800 | 3116 |
| 595 | 20230718 | 091800 | 2733859950 | 25900 | 26100 | 26100 | 25850 | 3702 |
| 596 | 20230718 | 091700 | 2637747050 | 26050 | 26050 | 26200 | 26050 | 2942 |
| 597 | 20230718 | 091600 | 2560882600 | 26100 | 26050 | 26250 | 26000 | 7785 |
| 598 | 20230718 | 091500 | 2357549600 | 26050 | 25700 | 26050 | 25650 | 12245 |
| 599 | 20230718 | 091400 | 2040602500 | 25700 | 25700 | 25800 | 25650 | 3393 |
| 600 | 20230718 | 091300 | 1953389100 | 25750 | 25800 | 25850 | 25700 | 3119 |
| 601 | 20230718 | 091200 | 1872950950 | 25850 | 25800 | 25850 | 25750 | 2265 |
| 602 | 20230718 | 091100 | 1814516850 | 25800 | 25950 | 26000 | 25750 | 4842 |
| 603 | 20230718 | 091000 | 1689362950 | 26000 | 25950 | 26300 | 25950 | 13872 |
| 604 | 20230718 | 090900 | 1326854000 | 25950 | 25750 | 26000 | 25750 | 12879 |
| 605 | 20230718 | 090800 | 992577550 | 25900 | 25650 | 25900 | 25650 | 10819 |
| 606 | 20230718 | 090700 | 713243450 | 25700 | 25150 | 25750 | 25150 | 22927 |
| 607 | 20230718 | 090600 | 129737250 | 25100 | 25050 | 25150 | 25050 | 852 |
| 608 | 20230718 | 090500 | 108357600 | 25000 | 24900 | 25050 | 24900 | 1495 |
| 609 | 20230718 | 090400 | 71047500 | 24900 | 24950 | 24950 | 24900 | 751 |
| 610 | 20230718 | 090300 | 52342000 | 24900 | 24900 | 24900 | 24850 | 863 |
| 611 | 20230718 | 090200 | 30863250 | 24900 | 24850 | 24900 | 24850 | 592 |
| 612 | 20230718 | 090100 | 16144650 | 24850 | 24800 | 24850 | 24800 | 132 |
| 613 | 20230718 | 090000 | 12871000 | 24750 | 24800 | 24800 | 24750 | 519 |