33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 3 | 20230718 | 191900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230718 | 191800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230718 | 191700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230718 | 191600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230718 | 191500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230718 | 191400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230718 | 191300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230718 | 191200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230718 | 191100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230718 | 191000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230718 | 190900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230718 | 190800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230718 | 190700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230718 | 190600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230718 | 190500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230718 | 190400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230718 | 190300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230718 | 190200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230718 | 190100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230718 | 190000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230718 | 185900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230718 | 185800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230718 | 185700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230718 | 185600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230718 | 185500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230718 | 185400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230718 | 185300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230718 | 185200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230718 | 185100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230718 | 185000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 33 | 20230718 | 184900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230718 | 184800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230718 | 184700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230718 | 184600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230718 | 184500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230718 | 184400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230718 | 184300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230718 | 184200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230718 | 184100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230718 | 184000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230718 | 183900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230718 | 183800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230718 | 183700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230718 | 183600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230718 | 183500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230718 | 183400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230718 | 183300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230718 | 183200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230718 | 183100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230718 | 183000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230718 | 182900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230718 | 182800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230718 | 182700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230718 | 182600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230718 | 182500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230718 | 182400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230718 | 182300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230718 | 182200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230718 | 182100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230718 | 182000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 63 | 20230718 | 181900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230718 | 181800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230718 | 181700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230718 | 181600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230718 | 181500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230718 | 181400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230718 | 181300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230718 | 181200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230718 | 181100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230718 | 181000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230718 | 180900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230718 | 180800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230718 | 180700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230718 | 180600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230718 | 180500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230718 | 180400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230718 | 180300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230718 | 180200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230718 | 180100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230718 | 180000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230718 | 175900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230718 | 175800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230718 | 175700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230718 | 175600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230718 | 175500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230718 | 175400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230718 | 175300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230718 | 175200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230718 | 175100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230718 | 175000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 93 | 20230718 | 174900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230718 | 174800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230718 | 174700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230718 | 174600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230718 | 174500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230718 | 174400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230718 | 174300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230718 | 174200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230718 | 174100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230718 | 174000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230718 | 173900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230718 | 173800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230718 | 173700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230718 | 173600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230718 | 173500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230718 | 173400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230718 | 173300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230718 | 173200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230718 | 173100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230718 | 173000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230718 | 172900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230718 | 172800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230718 | 172700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230718 | 172600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230718 | 172500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230718 | 172400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230718 | 172300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230718 | 172200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230718 | 172100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230718 | 172000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 123 | 20230718 | 171900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230718 | 171800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230718 | 171700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230718 | 171600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230718 | 171500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230718 | 171400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230718 | 171300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230718 | 171200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230718 | 171100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230718 | 171000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230718 | 170900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230718 | 170800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230718 | 170700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230718 | 170600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230718 | 170500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230718 | 170400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230718 | 170300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230718 | 170200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230718 | 170100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230718 | 170000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230718 | 165900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230718 | 165800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230718 | 165700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230718 | 165600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230718 | 165500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230718 | 165400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230718 | 165300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230718 | 165200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230718 | 165100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230718 | 165000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 153 | 20230718 | 164900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230718 | 164800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230718 | 164700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230718 | 164600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230718 | 164500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230718 | 164400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230718 | 164300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230718 | 164200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230718 | 164100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230718 | 164000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230718 | 163900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230718 | 163800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230718 | 163700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230718 | 163600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230718 | 163500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230718 | 163400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230718 | 163300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230718 | 163200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230718 | 163100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230718 | 163000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230718 | 162900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230718 | 162800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230718 | 162700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230718 | 162600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230718 | 162500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230718 | 162400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230718 | 162300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230718 | 162200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230718 | 162100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230718 | 162000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 183 | 20230718 | 161900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230718 | 161800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230718 | 161700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230718 | 161600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230718 | 161500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230718 | 161400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230718 | 161300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230718 | 161200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230718 | 161100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230718 | 161000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230718 | 160900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230718 | 160800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230718 | 160700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230718 | 160600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230718 | 160500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230718 | 160400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230718 | 160300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230718 | 160200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230718 | 160100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230718 | 160000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230718 | 155900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230718 | 155800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230718 | 155700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230718 | 155600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230718 | 155500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230718 | 155400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230718 | 155300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230718 | 155200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230718 | 155100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230718 | 155000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 213 | 20230718 | 154900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230718 | 154800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230718 | 154700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230718 | 154600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230718 | 154500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230718 | 154400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230718 | 154300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230718 | 154200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230718 | 154100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230718 | 154000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230718 | 153900 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230718 | 153800 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230718 | 153700 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230718 | 153600 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20230718 | 153500 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20230718 | 153400 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20230718 | 153300 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20230718 | 153200 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20230718 | 153100 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20230718 | 153000 | 10829900000 | 27850 | 27850 | 27850 | 27850 | 9021 |
| 233 | 20230718 | 152900 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230718 | 152800 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20230718 | 152700 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20230718 | 152600 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20230718 | 152500 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20230718 | 152400 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20230718 | 152300 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 240 | 20230718 | 152200 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 241 | 20230718 | 152100 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 242 | 20230718 | 152000 | 10578665150 | 27950 | 27950 | 27950 | 27950 | 0 |
| 243 | 20230718 | 151900 | 10578665150 | 27950 | 27900 | 27950 | 27850 | 285 |
| 244 | 20230718 | 151800 | 10570716250 | 27900 | 27850 | 27950 | 27850 | 1154 |
| 245 | 20230718 | 151700 | 10538534700 | 27850 | 27850 | 27900 | 27800 | 2011 |
| 246 | 20230718 | 151600 | 10482566750 | 27850 | 28100 | 28100 | 27850 | 1816 |
| 247 | 20230718 | 151500 | 10431929900 | 28100 | 28100 | 28100 | 27900 | 387 |
| 248 | 20230718 | 151400 | 10421081700 | 28100 | 27900 | 28100 | 27800 | 1407 |
| 249 | 20230718 | 151300 | 10381764450 | 27800 | 27900 | 27900 | 27800 | 382 |
| 250 | 20230718 | 151200 | 10371136650 | 27900 | 27900 | 27900 | 27750 | 1367 |
| 251 | 20230718 | 151100 | 10333178600 | 27900 | 27800 | 27900 | 27700 | 6406 |
| 252 | 20230718 | 151000 | 10155417200 | 27750 | 27850 | 27850 | 27750 | 4828 |
| 253 | 20230718 | 150900 | 10021298550 | 27850 | 27850 | 27850 | 27800 | 999 |
| 254 | 20230718 | 150800 | 9993522600 | 27850 | 27900 | 27900 | 27800 | 2799 |
| 255 | 20230718 | 150700 | 9915572250 | 27900 | 27900 | 27950 | 27850 | 6454 |
| 256 | 20230718 | 150600 | 9735487800 | 27900 | 28000 | 28000 | 27800 | 9167 |
| 257 | 20230718 | 150500 | 9479625050 | 28000 | 28000 | 28000 | 27950 | 968 |
| 258 | 20230718 | 150400 | 9452556500 | 28000 | 28050 | 28050 | 28000 | 444 |
| 259 | 20230718 | 150300 | 9440123850 | 28050 | 28000 | 28050 | 28000 | 778 |
| 260 | 20230718 | 150200 | 9418332350 | 28000 | 28000 | 28050 | 28000 | 2103 |
| 261 | 20230718 | 150100 | 9359404000 | 28000 | 28050 | 28050 | 28000 | 475 |
| 262 | 20230718 | 150000 | 9346095550 | 28050 | 28000 | 28050 | 28000 | 663 |
| 263 | 20230718 | 145900 | 9327519050 | 28050 | 28000 | 28050 | 28000 | 1176 |
| 264 | 20230718 | 145800 | 9294588400 | 28000 | 27950 | 28000 | 27950 | 221 |
| 265 | 20230718 | 145700 | 9288406300 | 28000 | 27950 | 28000 | 27950 | 1492 |
| 266 | 20230718 | 145600 | 9246704300 | 27950 | 28000 | 28050 | 27950 | 1429 |
| 267 | 20230718 | 145500 | 9206712650 | 28000 | 28000 | 28050 | 27950 | 533 |
| 268 | 20230718 | 145400 | 9191786200 | 28000 | 28000 | 28000 | 27950 | 458 |
| 269 | 20230718 | 145300 | 9178968450 | 28000 | 27950 | 28000 | 27950 | 548 |
| 270 | 20230718 | 145200 | 9163640400 | 28000 | 28000 | 28000 | 27950 | 1496 |
| 271 | 20230718 | 145100 | 9121802400 | 28000 | 28000 | 28000 | 27950 | 643 |
| 272 | 20230718 | 145000 | 9103801900 | 28000 | 28000 | 28000 | 27950 | 356 |
| 273 | 20230718 | 144900 | 9093835900 | 27950 | 27950 | 28000 | 27950 | 621 |
| 274 | 20230718 | 144800 | 9076472450 | 27950 | 28000 | 28000 | 27950 | 1228 |
| 275 | 20230718 | 144700 | 9042149700 | 27950 | 28000 | 28000 | 27950 | 1460 |
| 276 | 20230718 | 144600 | 9001272800 | 28000 | 28050 | 28050 | 28000 | 581 |
| 277 | 20230718 | 144500 | 8984997300 | 28050 | 28150 | 28150 | 28050 | 46 |
| 278 | 20230718 | 144400 | 8983706100 | 27950 | 28000 | 28150 | 27950 | 787 |
| 279 | 20230718 | 144300 | 8961627900 | 28000 | 28050 | 28050 | 27950 | 391 |
| 280 | 20230718 | 144200 | 8950684850 | 28000 | 28050 | 28050 | 28000 | 1636 |
| 281 | 20230718 | 144100 | 8904844250 | 28050 | 28050 | 28100 | 28050 | 325 |
| 282 | 20230718 | 144000 | 8895727750 | 28050 | 28050 | 28050 | 28000 | 353 |
| 283 | 20230718 | 143900 | 8885826300 | 28050 | 28050 | 28100 | 28050 | 237 |
| 284 | 20230718 | 143800 | 8879178250 | 28050 | 28050 | 28100 | 28000 | 506 |
| 285 | 20230718 | 143700 | 8864987300 | 28050 | 28050 | 28050 | 28050 | 103 |
| 286 | 20230718 | 143600 | 8862098150 | 28050 | 27950 | 28050 | 27950 | 274 |
| 287 | 20230718 | 143500 | 8854426800 | 27950 | 28000 | 28000 | 27950 | 1245 |
| 288 | 20230718 | 143400 | 8819625800 | 28000 | 27950 | 28000 | 27950 | 150 |
| 289 | 20230718 | 143300 | 8815432150 | 28000 | 27950 | 28000 | 27900 | 408 |
| 290 | 20230718 | 143200 | 8804029000 | 27950 | 27900 | 28050 | 27900 | 455 |
| 291 | 20230718 | 143100 | 8791295550 | 28050 | 27900 | 28050 | 27900 | 374 |
| 292 | 20230718 | 143000 | 8780827200 | 27900 | 28000 | 28000 | 27850 | 387 |
| 293 | 20230718 | 142900 | 8770008250 | 28000 | 27900 | 28000 | 27900 | 526 |
| 294 | 20230718 | 142800 | 8755331800 | 27900 | 27900 | 27900 | 27850 | 1542 |
| 295 | 20230718 | 142700 | 8712355750 | 27900 | 27900 | 27950 | 27850 | 525 |
| 296 | 20230718 | 142600 | 8697710450 | 27900 | 27900 | 27950 | 27900 | 351 |
| 297 | 20230718 | 142500 | 8687910650 | 27950 | 27850 | 28000 | 27800 | 316 |
| 298 | 20230718 | 142400 | 8679085000 | 27850 | 27850 | 28100 | 27800 | 2986 |
| 299 | 20230718 | 142300 | 8595986150 | 27900 | 28000 | 28000 | 27800 | 1396 |
| 300 | 20230718 | 142200 | 8557088850 | 28000 | 28000 | 28000 | 27850 | 447 |
| 301 | 20230718 | 142100 | 8544613050 | 27900 | 28000 | 28100 | 27850 | 12992 |
| 302 | 20230718 | 142000 | 8181971150 | 28000 | 28050 | 28050 | 28000 | 1002 |
| 303 | 20230718 | 141900 | 8153902700 | 28050 | 28050 | 28050 | 28050 | 57 |
| 304 | 20230718 | 141800 | 8152303850 | 28050 | 28050 | 28100 | 28050 | 880 |
| 305 | 20230718 | 141700 | 8127599850 | 28050 | 28050 | 28150 | 28050 | 673 |
| 306 | 20230718 | 141600 | 8108716600 | 28050 | 28050 | 28150 | 28050 | 386 |
| 307 | 20230718 | 141500 | 8097887800 | 28100 | 28050 | 28100 | 28050 | 152 |
| 308 | 20230718 | 141400 | 8093619700 | 28050 | 28150 | 28150 | 28050 | 922 |
| 309 | 20230718 | 141300 | 8067728050 | 28150 | 28050 | 28200 | 28050 | 637 |
| 310 | 20230718 | 141200 | 8049823600 | 28050 | 28000 | 28050 | 28000 | 520 |
| 311 | 20230718 | 141100 | 8035252000 | 28000 | 28050 | 28050 | 27950 | 1412 |
| 312 | 20230718 | 141000 | 7995715750 | 28000 | 28100 | 28100 | 28000 | 2332 |
| 313 | 20230718 | 140900 | 7930368850 | 28100 | 28100 | 28100 | 28000 | 5351 |
| 314 | 20230718 | 140800 | 7780513700 | 28000 | 28250 | 28250 | 28000 | 3172 |
| 315 | 20230718 | 140700 | 7691602700 | 28050 | 28250 | 28250 | 28050 | 2558 |
| 316 | 20230718 | 140600 | 7619639500 | 28250 | 28200 | 28250 | 28200 | 319 |
| 317 | 20230718 | 140500 | 7610642150 | 28200 | 28250 | 28250 | 28200 | 305 |
| 318 | 20230718 | 140400 | 7602039650 | 28300 | 28350 | 28350 | 28250 | 988 |
| 319 | 20230718 | 140300 | 7574110700 | 28350 | 28300 | 28350 | 28300 | 389 |
| 320 | 20230718 | 140200 | 7563087300 | 28300 | 28300 | 28300 | 28300 | 315 |
| 321 | 20230718 | 140100 | 7554172800 | 28300 | 28300 | 28300 | 28300 | 350 |
| 322 | 20230718 | 140000 | 7544267800 | 28250 | 28300 | 28350 | 28250 | 1136 |
| 323 | 20230718 | 135900 | 7512118800 | 28300 | 28300 | 28300 | 28300 | 1 |
| 324 | 20230718 | 135800 | 7512090500 | 28300 | 28300 | 28350 | 28300 | 290 |
| 325 | 20230718 | 135700 | 7503877400 | 28300 | 28350 | 28350 | 28300 | 78 |
| 326 | 20230718 | 135600 | 7501668950 | 28350 | 28300 | 28350 | 28250 | 411 |
| 327 | 20230718 | 135500 | 7490037650 | 28300 | 28400 | 28400 | 28300 | 1243 |
| 328 | 20230718 | 135400 | 7454835950 | 28400 | 28400 | 28400 | 28400 | 400 |
| 329 | 20230718 | 135300 | 7443475950 | 28400 | 28300 | 28400 | 28300 | 1175 |
| 330 | 20230718 | 135200 | 7410116750 | 28300 | 28200 | 28300 | 28200 | 206 |
| 331 | 20230718 | 135100 | 7404302550 | 28250 | 28250 | 28300 | 28150 | 740 |
| 332 | 20230718 | 135000 | 7383437300 | 28250 | 28250 | 28250 | 28250 | 401 |
| 333 | 20230718 | 134900 | 7372109050 | 28300 | 28200 | 28300 | 28150 | 1174 |
| 334 | 20230718 | 134800 | 7339007000 | 28200 | 28300 | 28300 | 28200 | 220 |
| 335 | 20230718 | 134700 | 7332792750 | 28300 | 28250 | 28300 | 28250 | 152 |
| 336 | 20230718 | 134600 | 7328493750 | 28300 | 28300 | 28300 | 28250 | 1806 |
| 337 | 20230718 | 134500 | 7277401500 | 28300 | 28350 | 28350 | 28300 | 227 |
| 338 | 20230718 | 134400 | 7270967600 | 28350 | 28400 | 28400 | 28350 | 20 |
| 339 | 20230718 | 134300 | 7270400100 | 28400 | 28450 | 28450 | 28400 | 1029 |
| 340 | 20230718 | 134200 | 7241174000 | 28450 | 28450 | 28450 | 28450 | 2 |
| 341 | 20230718 | 134100 | 7241117100 | 28400 | 28400 | 28450 | 28400 | 513 |
| 342 | 20230718 | 134000 | 7226544400 | 28400 | 28350 | 28400 | 28350 | 44 |
| 343 | 20230718 | 133900 | 7225296300 | 28400 | 28400 | 28400 | 28400 | 91 |
| 344 | 20230718 | 133800 | 7222711900 | 28400 | 28400 | 28400 | 28350 | 736 |
| 345 | 20230718 | 133700 | 7201843750 | 28450 | 28500 | 28500 | 28350 | 561 |
| 346 | 20230718 | 133600 | 7185864900 | 28500 | 28500 | 28500 | 28400 | 548 |
| 347 | 20230718 | 133500 | 7170281600 | 28500 | 28450 | 28500 | 28450 | 417 |
| 348 | 20230718 | 133400 | 7158412600 | 28500 | 28500 | 28500 | 28500 | 41 |
| 349 | 20230718 | 133300 | 7157244100 | 28500 | 28400 | 28500 | 28400 | 265 |
| 350 | 20230718 | 133200 | 7149707550 | 28450 | 28400 | 28450 | 28350 | 120 |
| 351 | 20230718 | 133100 | 7146303550 | 28350 | 28350 | 28400 | 28350 | 339 |
| 352 | 20230718 | 133000 | 7136692250 | 28350 | 28400 | 28400 | 28350 | 353 |
| 353 | 20230718 | 132900 | 7126675900 | 28350 | 28400 | 28400 | 28350 | 480 |
| 354 | 20230718 | 132800 | 7113063900 | 28350 | 28400 | 28400 | 28350 | 92 |
| 355 | 20230718 | 132700 | 7110451150 | 28400 | 28400 | 28400 | 28300 | 239 |
| 356 | 20230718 | 132600 | 7103665750 | 28400 | 28400 | 28400 | 28300 | 606 |
| 357 | 20230718 | 132500 | 7086480950 | 28400 | 28400 | 28400 | 28400 | 41 |
| 358 | 20230718 | 132400 | 7085316550 | 28250 | 28300 | 28400 | 28200 | 600 |
| 359 | 20230718 | 132300 | 7068347800 | 28300 | 28300 | 28300 | 28250 | 53 |
| 360 | 20230718 | 132200 | 7066848800 | 28300 | 28300 | 28300 | 28300 | 194 |
| 361 | 20230718 | 132100 | 7061358600 | 28300 | 28400 | 28400 | 28300 | 559 |
| 362 | 20230718 | 132000 | 7045531650 | 28350 | 28350 | 28400 | 28350 | 110 |
| 363 | 20230718 | 131900 | 7042412250 | 28350 | 28350 | 28350 | 28300 | 389 |
| 364 | 20230718 | 131800 | 7031394800 | 28350 | 28350 | 28400 | 28350 | 1335 |
| 365 | 20230718 | 131700 | 6993544950 | 28350 | 28350 | 28350 | 28350 | 1086 |
| 366 | 20230718 | 131600 | 6962756850 | 28350 | 28350 | 28400 | 28300 | 662 |
| 367 | 20230718 | 131500 | 6943991250 | 28350 | 28350 | 28350 | 28350 | 40 |
| 368 | 20230718 | 131400 | 6942857250 | 28300 | 28300 | 28300 | 28300 | 139 |
| 369 | 20230718 | 131300 | 6938923550 | 28300 | 28300 | 28350 | 28300 | 550 |
| 370 | 20230718 | 131200 | 6923358000 | 28400 | 28300 | 28400 | 28300 | 110 |
| 371 | 20230718 | 131100 | 6920244500 | 28300 | 28350 | 28350 | 28300 | 40 |
| 372 | 20230718 | 131000 | 6919110700 | 28350 | 28350 | 28350 | 28100 | 1617 |
| 373 | 20230718 | 130900 | 6873453350 | 28400 | 28500 | 28500 | 28400 | 734 |
| 374 | 20230718 | 130800 | 6852603900 | 28500 | 28600 | 28600 | 28500 | 146 |
| 375 | 20230718 | 130700 | 6848440800 | 28600 | 28600 | 28600 | 28400 | 332 |
| 376 | 20230718 | 130600 | 6838991200 | 28600 | 28600 | 28600 | 28400 | 169 |
| 377 | 20230718 | 130500 | 6834165750 | 28550 | 28450 | 28550 | 28400 | 383 |
| 378 | 20230718 | 130400 | 6823279250 | 28450 | 28650 | 28650 | 28450 | 1572 |
| 379 | 20230718 | 130300 | 6778394800 | 28650 | 28750 | 28750 | 28600 | 550 |
| 380 | 20230718 | 130200 | 6762662100 | 28750 | 28650 | 28750 | 28650 | 451 |
| 381 | 20230718 | 130100 | 6749731200 | 28650 | 28700 | 28750 | 28650 | 31 |
| 382 | 20230718 | 130000 | 6748841700 | 28750 | 28700 | 28750 | 28650 | 1110 |
| 383 | 20230718 | 125900 | 6717001750 | 28750 | 28700 | 28750 | 28700 | 402 |
| 384 | 20230718 | 125800 | 6705458550 | 28700 | 28750 | 28750 | 28700 | 589 |
| 385 | 20230718 | 125700 | 6688553550 | 28750 | 28750 | 28750 | 28700 | 402 |
| 386 | 20230718 | 125600 | 6676997050 | 28750 | 28700 | 28750 | 28700 | 490 |
| 387 | 20230718 | 125500 | 6662920950 | 28700 | 28750 | 28750 | 28700 | 189 |
| 388 | 20230718 | 125400 | 6657493500 | 28750 | 28700 | 28750 | 28650 | 1050 |
| 389 | 20230718 | 125300 | 6627336000 | 28700 | 28650 | 28700 | 28650 | 430 |
| 390 | 20230718 | 125200 | 6615001050 | 28650 | 28700 | 28700 | 28600 | 549 |
| 391 | 20230718 | 125100 | 6599274400 | 28700 | 28650 | 28700 | 28650 | 34 |
| 392 | 20230718 | 125000 | 6598299000 | 28700 | 28600 | 28700 | 28600 | 426 |
| 393 | 20230718 | 124900 | 6586101450 | 28650 | 28600 | 28700 | 28600 | 954 |
| 394 | 20230718 | 124800 | 6558792650 | 28600 | 28500 | 28600 | 28500 | 437 |
| 395 | 20230718 | 124700 | 6546320200 | 28500 | 28550 | 28550 | 28500 | 305 |
| 396 | 20230718 | 124600 | 6537627150 | 28550 | 28450 | 28550 | 28400 | 410 |
| 397 | 20230718 | 124500 | 6525946450 | 28450 | 28400 | 28450 | 28400 | 358 |
| 398 | 20230718 | 124400 | 6515771450 | 28400 | 28500 | 28500 | 28400 | 2 |
| 399 | 20230718 | 124300 | 6515714550 | 28500 | 28500 | 28500 | 28500 | 244 |
| 400 | 20230718 | 124200 | 6508760550 | 28400 | 28400 | 28500 | 28400 | 1065 |
| 401 | 20230718 | 124100 | 6478495250 | 28450 | 28450 | 28450 | 28400 | 237 |
| 402 | 20230718 | 124000 | 6471752650 | 28450 | 28350 | 28450 | 28350 | 251 |
| 403 | 20230718 | 123900 | 6464626400 | 28350 | 28350 | 28350 | 28300 | 643 |
| 404 | 20230718 | 123800 | 6446416300 | 28350 | 28400 | 28450 | 28350 | 1575 |
| 405 | 20230718 | 123700 | 6401736200 | 28400 | 28400 | 28400 | 28350 | 1024 |
| 406 | 20230718 | 123600 | 6372661950 | 28400 | 28300 | 28400 | 28300 | 1415 |
| 407 | 20230718 | 123500 | 6332555850 | 28250 | 28200 | 28250 | 28150 | 1066 |
| 408 | 20230718 | 123400 | 6302470950 | 28200 | 28050 | 28200 | 28050 | 123 |
| 409 | 20230718 | 123300 | 6299010500 | 28050 | 28200 | 28200 | 28050 | 294 |
| 410 | 20230718 | 123200 | 6290740700 | 28200 | 28100 | 28200 | 28100 | 364 |
| 411 | 20230718 | 123100 | 6280511700 | 28100 | 28100 | 28200 | 28100 | 111 |
| 412 | 20230718 | 123000 | 6277392100 | 28200 | 28100 | 28200 | 28100 | 158 |
| 413 | 20230718 | 122900 | 6272951300 | 28100 | 28100 | 28100 | 28050 | 649 |
| 414 | 20230718 | 122800 | 6254714450 | 28100 | 28100 | 28100 | 28100 | 130 |
| 415 | 20230718 | 122700 | 6251061450 | 28100 | 28100 | 28150 | 28100 | 338 |
| 416 | 20230718 | 122600 | 6241563600 | 28200 | 28200 | 28200 | 28150 | 159 |
| 417 | 20230718 | 122500 | 6237086650 | 28150 | 28100 | 28150 | 28100 | 195 |
| 418 | 20230718 | 122400 | 6231597750 | 28100 | 28100 | 28100 | 28050 | 896 |
| 419 | 20230718 | 122300 | 6206447450 | 28100 | 28150 | 28150 | 28100 | 512 |
| 420 | 20230718 | 122200 | 6192059650 | 28100 | 28100 | 28100 | 28100 | 679 |
| 421 | 20230718 | 122100 | 6172979750 | 28100 | 28200 | 28200 | 28100 | 595 |
| 422 | 20230718 | 122000 | 6156248300 | 28200 | 28300 | 28300 | 28150 | 533 |
| 423 | 20230718 | 121900 | 6141236950 | 28300 | 28300 | 28300 | 28300 | 110 |
| 424 | 20230718 | 121800 | 6138123950 | 28300 | 28100 | 28300 | 28100 | 282 |
| 425 | 20230718 | 121700 | 6130179750 | 28100 | 28100 | 28300 | 28100 | 466 |
| 426 | 20230718 | 121600 | 6117080550 | 28200 | 28200 | 28200 | 28200 | 122 |
| 427 | 20230718 | 121500 | 6113640150 | 28200 | 28200 | 28300 | 28200 | 154 |
| 428 | 20230718 | 121400 | 6109297250 | 28200 | 28200 | 28200 | 28200 | 75 |
| 429 | 20230718 | 121300 | 6107182250 | 28100 | 28200 | 28200 | 28100 | 1064 |
| 430 | 20230718 | 121200 | 6077267750 | 28200 | 28150 | 28200 | 28150 | 158 |
| 431 | 20230718 | 121100 | 6072819750 | 28200 | 28300 | 28300 | 28200 | 176 |
| 432 | 20230718 | 121000 | 6067844350 | 28100 | 28250 | 28300 | 28100 | 332 |
| 433 | 20230718 | 120900 | 6058497150 | 28250 | 28200 | 28250 | 28200 | 43 |
| 434 | 20230718 | 120800 | 6057284250 | 28200 | 28250 | 28250 | 28200 | 46 |
| 435 | 20230718 | 120700 | 6055986050 | 28200 | 28150 | 28200 | 28150 | 762 |
| 436 | 20230718 | 120600 | 6034498150 | 28150 | 28100 | 28150 | 28100 | 102 |
| 437 | 20230718 | 120500 | 6031629100 | 28150 | 28150 | 28150 | 28050 | 1092 |
| 438 | 20230718 | 120400 | 6000988550 | 28200 | 28050 | 28200 | 28050 | 43 |
| 439 | 20230718 | 120300 | 5999781200 | 28050 | 28100 | 28100 | 28050 | 360 |
| 440 | 20230718 | 120200 | 5989681050 | 28100 | 28100 | 28100 | 28050 | 639 |
| 441 | 20230718 | 120100 | 5971725200 | 28100 | 28100 | 28150 | 28050 | 301 |
| 442 | 20230718 | 120000 | 5963269300 | 28100 | 28050 | 28100 | 28050 | 23 |
| 443 | 20230718 | 115900 | 5962623500 | 28100 | 28100 | 28100 | 28100 | 234 |
| 444 | 20230718 | 115800 | 5956048100 | 28100 | 28050 | 28100 | 28050 | 174 |
| 445 | 20230718 | 115700 | 5951159200 | 28100 | 28100 | 28100 | 28050 | 728 |
| 446 | 20230718 | 115600 | 5930717400 | 28100 | 28050 | 28100 | 28050 | 103 |
| 447 | 20230718 | 115500 | 5927828150 | 28050 | 28050 | 28100 | 28050 | 192 |
| 448 | 20230718 | 115400 | 5922433600 | 28100 | 28050 | 28100 | 28000 | 257 |
| 449 | 20230718 | 115300 | 5915224850 | 28050 | 28000 | 28050 | 28000 | 306 |
| 450 | 20230718 | 115200 | 5906646500 | 28050 | 27950 | 28050 | 27950 | 537 |
| 451 | 20230718 | 115100 | 5891610950 | 28000 | 27950 | 28000 | 27900 | 1038 |
| 452 | 20230718 | 115000 | 5862601350 | 27950 | 27950 | 27950 | 27900 | 877 |
| 453 | 20230718 | 114900 | 5838101550 | 27950 | 27950 | 27950 | 27900 | 665 |
| 454 | 20230718 | 114800 | 5819523800 | 27950 | 28000 | 28000 | 27900 | 1739 |
| 455 | 20230718 | 114700 | 5770917850 | 27950 | 28000 | 28000 | 27950 | 627 |
| 456 | 20230718 | 114600 | 5753365000 | 28000 | 28050 | 28050 | 28000 | 1150 |
| 457 | 20230718 | 114500 | 5721163850 | 28000 | 28100 | 28100 | 28000 | 1737 |
| 458 | 20230718 | 114400 | 5672516800 | 28100 | 28000 | 28100 | 28000 | 1102 |
| 459 | 20230718 | 114300 | 5641643500 | 28000 | 28100 | 28100 | 28000 | 1890 |
| 460 | 20230718 | 114200 | 5588658350 | 28050 | 28100 | 28100 | 28050 | 736 |
| 461 | 20230718 | 114100 | 5568010350 | 28100 | 28050 | 28100 | 28050 | 194 |
| 462 | 20230718 | 114000 | 5562568600 | 28000 | 28050 | 28050 | 28000 | 1118 |
| 463 | 20230718 | 113900 | 5531216450 | 28050 | 28050 | 28100 | 28050 | 839 |
| 464 | 20230718 | 113800 | 5507682050 | 28100 | 28100 | 28100 | 28050 | 268 |
| 465 | 20230718 | 113700 | 5500155450 | 28100 | 28100 | 28150 | 28050 | 945 |
| 466 | 20230718 | 113600 | 5473622050 | 28100 | 28050 | 28100 | 28050 | 479 |
| 467 | 20230718 | 113500 | 5460166600 | 28050 | 28050 | 28050 | 28000 | 430 |
| 468 | 20230718 | 113400 | 5448107350 | 28050 | 28200 | 28200 | 28000 | 1307 |
| 469 | 20230718 | 113300 | 5411443800 | 28050 | 28200 | 28200 | 28050 | 3468 |
| 470 | 20230718 | 113200 | 5313844250 | 28200 | 28150 | 28200 | 28150 | 733 |
| 471 | 20230718 | 113100 | 5293197200 | 28100 | 28350 | 28350 | 28000 | 15633 |
| 472 | 20230718 | 113000 | 4853602450 | 28400 | 28400 | 28400 | 28350 | 1184 |
| 473 | 20230718 | 112900 | 4820021900 | 28400 | 28350 | 28400 | 28350 | 634 |
| 474 | 20230718 | 112800 | 4802021000 | 28400 | 28400 | 28400 | 28400 | 229 |
| 475 | 20230718 | 112700 | 4795517400 | 28400 | 28350 | 28400 | 28350 | 373 |
| 476 | 20230718 | 112600 | 4784925900 | 28350 | 28350 | 28350 | 28350 | 145 |
| 477 | 20230718 | 112500 | 4780815150 | 28350 | 28400 | 28400 | 28350 | 49 |
| 478 | 20230718 | 112400 | 4779425750 | 28400 | 28500 | 28500 | 28400 | 549 |
| 479 | 20230718 | 112300 | 4763824300 | 28450 | 28550 | 28550 | 28400 | 602 |
| 480 | 20230718 | 112200 | 4746676450 | 28600 | 28600 | 28600 | 28600 | 87 |
| 481 | 20230718 | 112100 | 4744188250 | 28600 | 28600 | 28600 | 28500 | 253 |
| 482 | 20230718 | 112000 | 4736967600 | 28600 | 28500 | 28600 | 28500 | 140 |
| 483 | 20230718 | 111900 | 4732967800 | 28600 | 28400 | 28600 | 28400 | 899 |
| 484 | 20230718 | 111800 | 4707354200 | 28400 | 28400 | 28450 | 28400 | 314 |
| 485 | 20230718 | 111700 | 4698436550 | 28400 | 28400 | 28450 | 28400 | 45 |
| 486 | 20230718 | 111600 | 4697156550 | 28350 | 28350 | 28400 | 28350 | 407 |
| 487 | 20230718 | 111500 | 4685615100 | 28350 | 28350 | 28400 | 28300 | 561 |
| 488 | 20230718 | 111400 | 4669711350 | 28350 | 28350 | 28350 | 28300 | 125 |
| 489 | 20230718 | 111300 | 4666168600 | 28300 | 28300 | 28350 | 28300 | 666 |
| 490 | 20230718 | 111200 | 4647315950 | 28300 | 28300 | 28350 | 28300 | 547 |
| 491 | 20230718 | 111100 | 4631834300 | 28300 | 28350 | 28350 | 28300 | 1197 |
| 492 | 20230718 | 111000 | 4597947400 | 28350 | 28350 | 28350 | 28350 | 131 |
| 493 | 20230718 | 110900 | 4594233550 | 28300 | 28350 | 28350 | 28300 | 490 |
| 494 | 20230718 | 110800 | 4580359750 | 28350 | 28400 | 28450 | 28350 | 224 |
| 495 | 20230718 | 110700 | 4574001500 | 28400 | 28350 | 28400 | 28300 | 341 |
| 496 | 20230718 | 110600 | 4564332300 | 28350 | 28350 | 28350 | 28300 | 857 |
| 497 | 20230718 | 110500 | 4540078600 | 28350 | 28550 | 28550 | 28300 | 153 |
| 498 | 20230718 | 110400 | 4535741350 | 28350 | 28450 | 28550 | 28350 | 3004 |
| 499 | 20230718 | 110300 | 4450455350 | 28450 | 28400 | 28500 | 28400 | 142 |
| 500 | 20230718 | 110200 | 4446415100 | 28400 | 28450 | 28450 | 28400 | 176 |
| 501 | 20230718 | 110100 | 4441410950 | 28450 | 28500 | 28500 | 28450 | 719 |
| 502 | 20230718 | 110000 | 4420954350 | 28450 | 28450 | 28450 | 28450 | 174 |
| 503 | 20230718 | 105900 | 4416004050 | 28450 | 28450 | 28450 | 28450 | 112 |
| 504 | 20230718 | 105800 | 4412817650 | 28450 | 28600 | 28600 | 28450 | 41 |
| 505 | 20230718 | 105700 | 4411649600 | 28400 | 28450 | 28600 | 28400 | 611 |
| 506 | 20230718 | 105600 | 4394273850 | 28450 | 28450 | 28600 | 28450 | 44 |
| 507 | 20230718 | 105500 | 4393021900 | 28450 | 28500 | 28500 | 28450 | 771 |
| 508 | 20230718 | 105400 | 4371063400 | 28500 | 28550 | 28600 | 28500 | 675 |
| 509 | 20230718 | 105300 | 4351798750 | 28600 | 28650 | 28650 | 28600 | 815 |
| 510 | 20230718 | 105200 | 4328484050 | 28650 | 28650 | 28750 | 28600 | 303 |
| 511 | 20230718 | 105100 | 4319804000 | 28650 | 28700 | 28750 | 28550 | 498 |
| 512 | 20230718 | 105000 | 4305535750 | 28750 | 28600 | 28750 | 28600 | 394 |
| 513 | 20230718 | 104900 | 4294230100 | 28600 | 28600 | 28600 | 28600 | 25 |
| 514 | 20230718 | 104800 | 4293515100 | 28550 | 28600 | 28600 | 28550 | 2978 |
| 515 | 20230718 | 104700 | 4208472350 | 28600 | 28700 | 28700 | 28600 | 22 |
| 516 | 20230718 | 104600 | 4207842150 | 28700 | 28600 | 28700 | 28550 | 546 |
| 517 | 20230718 | 104500 | 4192228950 | 28550 | 28600 | 28600 | 28550 | 653 |
| 518 | 20230718 | 104400 | 4173555900 | 28550 | 28450 | 28550 | 28450 | 1718 |
| 519 | 20230718 | 104300 | 4124584150 | 28400 | 28500 | 28500 | 28400 | 130 |
| 520 | 20230718 | 104200 | 4120890150 | 28500 | 28450 | 28500 | 28400 | 584 |
| 521 | 20230718 | 104100 | 4104284400 | 28400 | 28450 | 28500 | 28400 | 1268 |
| 522 | 20230718 | 104000 | 4068251650 | 28450 | 28500 | 28500 | 28450 | 279 |
| 523 | 20230718 | 103900 | 4060313300 | 28450 | 28450 | 28500 | 28450 | 670 |
| 524 | 20230718 | 103800 | 4041249600 | 28450 | 28500 | 28500 | 28450 | 531 |
| 525 | 20230718 | 103700 | 4026135400 | 28500 | 28500 | 28500 | 28500 | 489 |
| 526 | 20230718 | 103600 | 4012198900 | 28500 | 28500 | 28500 | 28450 | 367 |
| 527 | 20230718 | 103500 | 4001740900 | 28500 | 28550 | 28550 | 28500 | 742 |
| 528 | 20230718 | 103400 | 3980587800 | 28550 | 28500 | 28550 | 28500 | 727 |
| 529 | 20230718 | 103300 | 3959839900 | 28550 | 28500 | 28550 | 28500 | 143 |
| 530 | 20230718 | 103200 | 3955760500 | 28500 | 28450 | 28500 | 28450 | 560 |
| 531 | 20230718 | 103100 | 3939805500 | 28450 | 28500 | 28500 | 28450 | 503 |
| 532 | 20230718 | 103000 | 3925470600 | 28500 | 28550 | 28550 | 28500 | 755 |
| 533 | 20230718 | 102900 | 3903948050 | 28550 | 28550 | 28550 | 28500 | 173 |
| 534 | 20230718 | 102800 | 3899013600 | 28550 | 28500 | 28550 | 28450 | 275 |
| 535 | 20230718 | 102700 | 3891173950 | 28400 | 28300 | 28550 | 28300 | 984 |
| 536 | 20230718 | 102600 | 3863247050 | 28250 | 28600 | 28650 | 28200 | 11700 |
| 537 | 20230718 | 102500 | 3531760550 | 28600 | 28600 | 28600 | 28600 | 256 |
| 538 | 20230718 | 102400 | 3524438950 | 28600 | 28650 | 28650 | 28600 | 727 |
| 539 | 20230718 | 102300 | 3503641000 | 28650 | 28650 | 28700 | 28600 | 541 |
| 540 | 20230718 | 102200 | 3488141350 | 28700 | 28650 | 28700 | 28600 | 1615 |
| 541 | 20230718 | 102100 | 3441881600 | 28650 | 28700 | 28700 | 28650 | 438 |
| 542 | 20230718 | 102000 | 3429321700 | 28700 | 28700 | 28700 | 28700 | 114 |
| 543 | 20230718 | 101900 | 3426049900 | 28700 | 28650 | 28700 | 28650 | 150 |
| 544 | 20230718 | 101800 | 3421746400 | 28600 | 28750 | 28750 | 28600 | 1501 |
| 545 | 20230718 | 101700 | 3378716700 | 28750 | 28700 | 28750 | 28700 | 185 |
| 546 | 20230718 | 101600 | 3373404000 | 28700 | 28700 | 28700 | 28600 | 1607 |
| 547 | 20230718 | 101500 | 3327327300 | 28700 | 28750 | 28800 | 28700 | 1040 |
| 548 | 20230718 | 101400 | 3297446400 | 28750 | 28800 | 28800 | 28750 | 465 |
| 549 | 20230718 | 101300 | 3284069300 | 28800 | 28950 | 28950 | 28800 | 1263 |
| 550 | 20230718 | 101200 | 3247581500 | 28950 | 28900 | 29000 | 28900 | 3569 |
| 551 | 20230718 | 101100 | 3144240100 | 28900 | 28800 | 28900 | 28800 | 2883 |
| 552 | 20230718 | 101000 | 3061046100 | 28750 | 28700 | 28800 | 28700 | 567 |
| 553 | 20230718 | 100900 | 3044744850 | 28750 | 28750 | 28750 | 28700 | 418 |
| 554 | 20230718 | 100800 | 3032734950 | 28750 | 28750 | 28800 | 28700 | 907 |
| 555 | 20230718 | 100700 | 3006657450 | 28700 | 28700 | 28700 | 28650 | 784 |
| 556 | 20230718 | 100600 | 2984156700 | 28700 | 28700 | 28750 | 28700 | 1698 |
| 557 | 20230718 | 100500 | 2935416550 | 28700 | 28650 | 28700 | 28650 | 388 |
| 558 | 20230718 | 100400 | 2924292750 | 28650 | 28650 | 28800 | 28650 | 564 |
| 559 | 20230718 | 100300 | 2908111750 | 28650 | 28600 | 28650 | 28600 | 978 |
| 560 | 20230718 | 100200 | 2880132350 | 28600 | 28550 | 28650 | 28450 | 1468 |
| 561 | 20230718 | 100100 | 2838159950 | 28600 | 28600 | 28600 | 28600 | 101 |
| 562 | 20230718 | 100000 | 2835271350 | 28400 | 28600 | 28600 | 28400 | 300 |
| 563 | 20230718 | 095900 | 2826716100 | 28600 | 28600 | 28600 | 28600 | 17 |
| 564 | 20230718 | 095800 | 2826229900 | 28600 | 28600 | 28600 | 28400 | 73 |
| 565 | 20230718 | 095700 | 2824146700 | 28600 | 28300 | 28600 | 28300 | 1166 |
| 566 | 20230718 | 095600 | 2791063600 | 28350 | 28350 | 28350 | 28300 | 1426 |
| 567 | 20230718 | 095500 | 2750659950 | 28350 | 28400 | 28400 | 28350 | 1243 |
| 568 | 20230718 | 095400 | 2715391100 | 28350 | 28400 | 28400 | 28350 | 1592 |
| 569 | 20230718 | 095300 | 2670218800 | 28400 | 28400 | 28600 | 28400 | 1884 |
| 570 | 20230718 | 095200 | 2616702800 | 28600 | 28400 | 28600 | 28400 | 653 |
| 571 | 20230718 | 095100 | 2598152600 | 28400 | 28450 | 28500 | 28400 | 2591 |
| 572 | 20230718 | 095000 | 2524454850 | 28450 | 28500 | 28500 | 28450 | 512 |
| 573 | 20230718 | 094900 | 2509881000 | 28450 | 28450 | 28500 | 28450 | 404 |
| 574 | 20230718 | 094800 | 2498377900 | 28450 | 28500 | 28550 | 28450 | 789 |
| 575 | 20230718 | 094700 | 2475906850 | 28450 | 28500 | 28500 | 28450 | 965 |
| 576 | 20230718 | 094600 | 2448411350 | 28500 | 28550 | 28550 | 28500 | 1048 |
| 577 | 20230718 | 094500 | 2418534800 | 28550 | 28500 | 28550 | 28500 | 1785 |
| 578 | 20230718 | 094400 | 2367631650 | 28550 | 28550 | 28550 | 28500 | 1009 |
| 579 | 20230718 | 094300 | 2338849700 | 28550 | 28550 | 28600 | 28550 | 610 |
| 580 | 20230718 | 094200 | 2321433700 | 28600 | 28600 | 28650 | 28600 | 1878 |
| 581 | 20230718 | 094100 | 2267717900 | 28600 | 28750 | 28850 | 28600 | 257 |
| 582 | 20230718 | 094000 | 2260355800 | 28700 | 28800 | 28850 | 28700 | 464 |
| 583 | 20230718 | 093900 | 2247004600 | 28800 | 28900 | 28950 | 28800 | 829 |
| 584 | 20230718 | 093800 | 2223074900 | 28800 | 28550 | 28950 | 28550 | 1795 |
| 585 | 20230718 | 093700 | 2171638850 | 28550 | 28450 | 28550 | 28450 | 46 |
| 586 | 20230718 | 093600 | 2170329050 | 28450 | 28450 | 28600 | 28400 | 595 |
| 587 | 20230718 | 093500 | 2153394300 | 28450 | 28550 | 28600 | 28400 | 1608 |
| 588 | 20230718 | 093400 | 2107605450 | 28550 | 28550 | 28600 | 28450 | 1743 |
| 589 | 20230718 | 093300 | 2057900450 | 28600 | 28650 | 28700 | 28600 | 1041 |
| 590 | 20230718 | 093200 | 2028123200 | 28600 | 28600 | 28700 | 28600 | 1558 |
| 591 | 20230718 | 093100 | 1983540000 | 28700 | 28650 | 28750 | 28600 | 323 |
| 592 | 20230718 | 093000 | 1974273650 | 28600 | 28750 | 28750 | 28600 | 1673 |
| 593 | 20230718 | 092900 | 1926348300 | 28700 | 28500 | 29050 | 28500 | 5481 |
| 594 | 20230718 | 092800 | 1768600200 | 28400 | 28500 | 28500 | 28350 | 1356 |
| 595 | 20230718 | 092700 | 1730129100 | 28500 | 28500 | 28500 | 28350 | 484 |
| 596 | 20230718 | 092600 | 1716385100 | 28350 | 28650 | 28700 | 28350 | 4988 |
| 597 | 20230718 | 092500 | 1574599350 | 28550 | 28550 | 28650 | 28500 | 2603 |
| 598 | 20230718 | 092400 | 1500375100 | 28650 | 28550 | 28700 | 28550 | 814 |
| 599 | 20230718 | 092300 | 1477127550 | 28500 | 28650 | 28750 | 28500 | 1884 |
| 600 | 20230718 | 092200 | 1423297700 | 28750 | 28700 | 28750 | 28650 | 289 |
| 601 | 20230718 | 092100 | 1415002150 | 28800 | 28400 | 28800 | 28400 | 810 |
| 602 | 20230718 | 092000 | 1391867250 | 28400 | 28600 | 28800 | 28400 | 1521 |
| 603 | 20230718 | 091900 | 1348426700 | 28600 | 28550 | 28650 | 28550 | 817 |
| 604 | 20230718 | 091800 | 1325092050 | 28550 | 28650 | 28650 | 28500 | 2035 |
| 605 | 20230718 | 091700 | 1266968800 | 28700 | 28850 | 28900 | 28700 | 2595 |
| 606 | 20230718 | 091600 | 1192252450 | 28850 | 28850 | 28950 | 28750 | 510 |
| 607 | 20230718 | 091500 | 1177535800 | 28850 | 29000 | 29050 | 28800 | 1320 |
| 608 | 20230718 | 091400 | 1139421300 | 28950 | 29000 | 29050 | 28900 | 1329 |
| 609 | 20230718 | 091300 | 1100889450 | 29000 | 29000 | 29050 | 29000 | 1562 |
| 610 | 20230718 | 091200 | 1055551950 | 29000 | 28800 | 29000 | 28800 | 1864 |
| 611 | 20230718 | 091100 | 1001546550 | 29000 | 28750 | 29000 | 28750 | 1332 |
| 612 | 20230718 | 091000 | 963083800 | 28700 | 28750 | 28800 | 28650 | 2459 |
| 613 | 20230718 | 090900 | 892444150 | 28750 | 28800 | 28800 | 28700 | 792 |
| 614 | 20230718 | 090800 | 869651300 | 28750 | 28700 | 28850 | 28650 | 1724 |
| 615 | 20230718 | 090700 | 820145300 | 28800 | 28900 | 28900 | 28700 | 903 |
| 616 | 20230718 | 090600 | 794179050 | 28800 | 28700 | 28800 | 28650 | 1575 |
| 617 | 20230718 | 090500 | 748938650 | 28800 | 29000 | 29100 | 28600 | 2817 |
| 618 | 20230718 | 090400 | 667929200 | 29200 | 28450 | 29200 | 28450 | 4478 |
| 619 | 20230718 | 090300 | 538851450 | 28350 | 28250 | 28550 | 28050 | 969 |
| 620 | 20230718 | 090200 | 511475900 | 28050 | 28000 | 28250 | 27950 | 4684 |
| 621 | 20230718 | 090100 | 380032500 | 28000 | 28050 | 28150 | 27900 | 5320 |
| 622 | 20230718 | 090000 | 231191950 | 28050 | 28200 | 28400 | 27950 | 8118 |