37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 202700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 3 | 20230718 | 202600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230718 | 202500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230718 | 202400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230718 | 202300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230718 | 202200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230718 | 202100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230718 | 202000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230718 | 201900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230718 | 201800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230718 | 201700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230718 | 201600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230718 | 201500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230718 | 201400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230718 | 201300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230718 | 201200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230718 | 201100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230718 | 201000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230718 | 200900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230718 | 200800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230718 | 200700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230718 | 200600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230718 | 200500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230718 | 200400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230718 | 200300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230718 | 200200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230718 | 200100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230718 | 200000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230718 | 195900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230718 | 195800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230718 | 195700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 33 | 20230718 | 195600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230718 | 195500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230718 | 195400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230718 | 195300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230718 | 195200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230718 | 195100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230718 | 195000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230718 | 194900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230718 | 194800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230718 | 194700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230718 | 194600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230718 | 194500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230718 | 194400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230718 | 194300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230718 | 194200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230718 | 194100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230718 | 194000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230718 | 193900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230718 | 193800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230718 | 193700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230718 | 193600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230718 | 193500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230718 | 193400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230718 | 193300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230718 | 193200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230718 | 193100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230718 | 193000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230718 | 192900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230718 | 192800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230718 | 192700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 63 | 20230718 | 192600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230718 | 192500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230718 | 192400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230718 | 192300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230718 | 192200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230718 | 192100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230718 | 192000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230718 | 191900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230718 | 191800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230718 | 191700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230718 | 191600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230718 | 191500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230718 | 191400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230718 | 191300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230718 | 191200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230718 | 191100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230718 | 191000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230718 | 190900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230718 | 190800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230718 | 190700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230718 | 190600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230718 | 190500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230718 | 190400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230718 | 190300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230718 | 190200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230718 | 190100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230718 | 190000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230718 | 185900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230718 | 185800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230718 | 185700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 93 | 20230718 | 185600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230718 | 185500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230718 | 185400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230718 | 185300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230718 | 185200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230718 | 185100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230718 | 185000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230718 | 184900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230718 | 184800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230718 | 184700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230718 | 184600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230718 | 184500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230718 | 184400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230718 | 184300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230718 | 184200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230718 | 184100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230718 | 184000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230718 | 183900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230718 | 183800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230718 | 183700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230718 | 183600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230718 | 183500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230718 | 183400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230718 | 183300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230718 | 183200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230718 | 183100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230718 | 183000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230718 | 182900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230718 | 182800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230718 | 182700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 123 | 20230718 | 182600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230718 | 182500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230718 | 182400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230718 | 182300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230718 | 182200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230718 | 182100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230718 | 182000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230718 | 181900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230718 | 181800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230718 | 181700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230718 | 181600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230718 | 181500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230718 | 181400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230718 | 181300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230718 | 181200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230718 | 181100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230718 | 181000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230718 | 180900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230718 | 180800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230718 | 180700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230718 | 180600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230718 | 180500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230718 | 180400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230718 | 180300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230718 | 180200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230718 | 180100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230718 | 180000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230718 | 175900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230718 | 175800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230718 | 175700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 153 | 20230718 | 175600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230718 | 175500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230718 | 175400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230718 | 175300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230718 | 175200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230718 | 175100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230718 | 175000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230718 | 174900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230718 | 174800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230718 | 174700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230718 | 174600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230718 | 174500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230718 | 174400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230718 | 174300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230718 | 174200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230718 | 174100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230718 | 174000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230718 | 173900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230718 | 173800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230718 | 173700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230718 | 173600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230718 | 173500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230718 | 173400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230718 | 173300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230718 | 173200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230718 | 173100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230718 | 173000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230718 | 172900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230718 | 172800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230718 | 172700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 183 | 20230718 | 172600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230718 | 172500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230718 | 172400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230718 | 172300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230718 | 172200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230718 | 172100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230718 | 172000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230718 | 171900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230718 | 171800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230718 | 171700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230718 | 171600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230718 | 171500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230718 | 171400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230718 | 171300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230718 | 171200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230718 | 171100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230718 | 171000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230718 | 170900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230718 | 170800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230718 | 170700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230718 | 170600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230718 | 170500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230718 | 170400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230718 | 170300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230718 | 170200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230718 | 170100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230718 | 170000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230718 | 165900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230718 | 165800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230718 | 165700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 213 | 20230718 | 165600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230718 | 165500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230718 | 165400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230718 | 165300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230718 | 165200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230718 | 165100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230718 | 165000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230718 | 164900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230718 | 164800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230718 | 164700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230718 | 164600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230718 | 164500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230718 | 164400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230718 | 164300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230718 | 164200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230718 | 164100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230718 | 164000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230718 | 163900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230718 | 163800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230718 | 163700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230718 | 163600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20230718 | 163500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230718 | 163400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230718 | 163300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230718 | 163200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230718 | 163100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230718 | 163000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230718 | 162900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230718 | 162800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20230718 | 162700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 243 | 20230718 | 162600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20230718 | 162500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20230718 | 162400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20230718 | 162300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20230718 | 162200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20230718 | 162100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20230718 | 162000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20230718 | 161900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20230718 | 161800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20230718 | 161700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20230718 | 161600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20230718 | 161500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20230718 | 161400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20230718 | 161300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20230718 | 161200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20230718 | 161100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20230718 | 161000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20230718 | 160900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20230718 | 160800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20230718 | 160700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20230718 | 160600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20230718 | 160500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20230718 | 160400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20230718 | 160300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20230718 | 160200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20230718 | 160100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20230718 | 160000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20230718 | 155900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20230718 | 155800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20230718 | 155700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 273 | 20230718 | 155600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20230718 | 155500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20230718 | 155400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20230718 | 155300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20230718 | 155200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20230718 | 155100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20230718 | 155000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20230718 | 154900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20230718 | 154800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20230718 | 154700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20230718 | 154600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20230718 | 154500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20230718 | 154400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20230718 | 154300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20230718 | 154200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20230718 | 154100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20230718 | 154000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20230718 | 153900 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20230718 | 153800 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20230718 | 153700 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20230718 | 153600 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20230718 | 153500 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20230718 | 153400 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20230718 | 153300 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20230718 | 153200 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20230718 | 153100 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20230718 | 153000 | 18933790450 | 39800 | 39800 | 39800 | 39800 | 5188 |
| 300 | 20230718 | 152900 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 301 | 20230718 | 152800 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 302 | 20230718 | 152700 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 303 | 20230718 | 152600 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 304 | 20230718 | 152500 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 305 | 20230718 | 152400 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 306 | 20230718 | 152300 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 307 | 20230718 | 152200 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 308 | 20230718 | 152100 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 309 | 20230718 | 152000 | 18727308050 | 39950 | 39950 | 39950 | 39950 | 0 |
| 310 | 20230718 | 151900 | 18727308050 | 39950 | 39900 | 39950 | 39900 | 478 |
| 311 | 20230718 | 151800 | 18708231600 | 39900 | 39900 | 39950 | 39900 | 268 |
| 312 | 20230718 | 151700 | 18697537400 | 39950 | 39950 | 40000 | 39900 | 178 |
| 313 | 20230718 | 151600 | 18690422950 | 39900 | 40000 | 40000 | 39900 | 119 |
| 314 | 20230718 | 151500 | 18685671250 | 39900 | 39950 | 40000 | 39900 | 261 |
| 315 | 20230718 | 151400 | 18675243200 | 40000 | 40000 | 40050 | 39950 | 1954 |
| 316 | 20230718 | 151300 | 18597092050 | 40000 | 40000 | 40050 | 40000 | 91 |
| 317 | 20230718 | 151200 | 18593449350 | 40000 | 40000 | 40050 | 40000 | 535 |
| 318 | 20230718 | 151100 | 18572049150 | 40000 | 40050 | 40100 | 40000 | 812 |
| 319 | 20230718 | 151000 | 18539508900 | 40100 | 40100 | 40100 | 40000 | 695 |
| 320 | 20230718 | 150900 | 18511685300 | 40050 | 40000 | 40100 | 40000 | 1809 |
| 321 | 20230718 | 150800 | 18439206850 | 40000 | 40000 | 40100 | 39950 | 1626 |
| 322 | 20230718 | 150700 | 18374130250 | 40000 | 40000 | 40050 | 39950 | 1239 |
| 323 | 20230718 | 150600 | 18324545500 | 40000 | 39950 | 40050 | 39950 | 1990 |
| 324 | 20230718 | 150500 | 18244946100 | 40000 | 40000 | 40050 | 39950 | 1454 |
| 325 | 20230718 | 150400 | 18186785350 | 40000 | 40050 | 40100 | 39950 | 2507 |
| 326 | 20230718 | 150300 | 18086472950 | 40050 | 40050 | 40100 | 40000 | 1257 |
| 327 | 20230718 | 150200 | 18036136150 | 40000 | 40050 | 40050 | 40000 | 651 |
| 328 | 20230718 | 150100 | 18010082050 | 40000 | 40050 | 40100 | 39950 | 3043 |
| 329 | 20230718 | 150000 | 17888292600 | 40000 | 40050 | 40100 | 40000 | 1477 |
| 330 | 20230718 | 145900 | 17829121600 | 40050 | 40100 | 40100 | 40000 | 3745 |
| 331 | 20230718 | 145800 | 17679217950 | 40050 | 40100 | 40100 | 40000 | 1459 |
| 332 | 20230718 | 145700 | 17620775050 | 40050 | 40050 | 40100 | 40000 | 2220 |
| 333 | 20230718 | 145600 | 17531858050 | 40050 | 40050 | 40050 | 40000 | 3229 |
| 334 | 20230718 | 145500 | 17402611950 | 40050 | 40050 | 40100 | 40000 | 2125 |
| 335 | 20230718 | 145400 | 17317492950 | 40050 | 40050 | 40100 | 40000 | 1671 |
| 336 | 20230718 | 145300 | 17250570350 | 40050 | 40000 | 40100 | 40000 | 2921 |
| 337 | 20230718 | 145200 | 17133547500 | 40050 | 40050 | 40050 | 40000 | 1343 |
| 338 | 20230718 | 145100 | 17079762900 | 40050 | 40000 | 40050 | 40000 | 1548 |
| 339 | 20230718 | 145000 | 17017790450 | 40050 | 39950 | 40050 | 39950 | 1513 |
| 340 | 20230718 | 144900 | 16957243400 | 40000 | 40050 | 40050 | 39900 | 3217 |
| 341 | 20230718 | 144800 | 16828570600 | 40050 | 40000 | 40050 | 39900 | 2287 |
| 342 | 20230718 | 144700 | 16737123300 | 40000 | 40000 | 40000 | 39900 | 1801 |
| 343 | 20230718 | 144600 | 16665144600 | 39950 | 39950 | 40000 | 39900 | 1055 |
| 344 | 20230718 | 144500 | 16622952850 | 40000 | 40000 | 40000 | 39900 | 3473 |
| 345 | 20230718 | 144400 | 16484192000 | 40000 | 39950 | 40000 | 39950 | 1720 |
| 346 | 20230718 | 144300 | 16415399950 | 40000 | 40000 | 40000 | 39900 | 1792 |
| 347 | 20230718 | 144200 | 16343764050 | 39950 | 39950 | 40000 | 39900 | 2387 |
| 348 | 20230718 | 144100 | 16248407400 | 39950 | 39950 | 39950 | 39900 | 1923 |
| 349 | 20230718 | 144000 | 16171611900 | 39950 | 39950 | 39950 | 39850 | 1231 |
| 350 | 20230718 | 143900 | 16122444700 | 39950 | 40000 | 40000 | 39850 | 1747 |
| 351 | 20230718 | 143800 | 16052682600 | 39950 | 39950 | 40000 | 39950 | 1452 |
| 352 | 20230718 | 143700 | 15994612700 | 40000 | 40000 | 40000 | 39900 | 1622 |
| 353 | 20230718 | 143600 | 15929769900 | 40000 | 39950 | 40000 | 39950 | 2184 |
| 354 | 20230718 | 143500 | 15842430100 | 40000 | 39950 | 40000 | 39900 | 1989 |
| 355 | 20230718 | 143400 | 15762905000 | 39950 | 40000 | 40000 | 39950 | 1899 |
| 356 | 20230718 | 143300 | 15686971800 | 39950 | 39950 | 40000 | 39900 | 2002 |
| 357 | 20230718 | 143200 | 15606949750 | 39950 | 39950 | 40000 | 39900 | 3077 |
| 358 | 20230718 | 143100 | 15484060200 | 39950 | 39900 | 39950 | 39900 | 1072 |
| 359 | 20230718 | 143000 | 15441244900 | 39900 | 39950 | 39950 | 39900 | 2041 |
| 360 | 20230718 | 142900 | 15359741350 | 39950 | 39900 | 39950 | 39850 | 1802 |
| 361 | 20230718 | 142800 | 15287845600 | 39900 | 39850 | 39900 | 39850 | 1677 |
| 362 | 20230718 | 142700 | 15220979050 | 39850 | 39900 | 39950 | 39850 | 2520 |
| 363 | 20230718 | 142600 | 15120349100 | 39950 | 39950 | 39950 | 39850 | 1619 |
| 364 | 20230718 | 142500 | 15055705900 | 39950 | 39900 | 39950 | 39850 | 1974 |
| 365 | 20230718 | 142400 | 14976949550 | 39900 | 39900 | 39900 | 39800 | 2246 |
| 366 | 20230718 | 142300 | 14887423450 | 39900 | 39850 | 39900 | 39850 | 1859 |
| 367 | 20230718 | 142200 | 14813254500 | 39850 | 39900 | 39950 | 39850 | 2593 |
| 368 | 20230718 | 142100 | 14709793900 | 39950 | 39800 | 39950 | 39800 | 3699 |
| 369 | 20230718 | 142000 | 14562236900 | 39800 | 39800 | 39850 | 39800 | 578 |
| 370 | 20230718 | 141900 | 14539209350 | 39850 | 39850 | 39900 | 39800 | 330 |
| 371 | 20230718 | 141800 | 14526056450 | 39850 | 39800 | 39850 | 39800 | 655 |
| 372 | 20230718 | 141700 | 14499957550 | 39850 | 39850 | 39850 | 39800 | 1712 |
| 373 | 20230718 | 141600 | 14431810100 | 39850 | 39800 | 39850 | 39800 | 432 |
| 374 | 20230718 | 141500 | 14414597600 | 39850 | 39850 | 39850 | 39800 | 631 |
| 375 | 20230718 | 141400 | 14389455800 | 39850 | 39850 | 39850 | 39800 | 471 |
| 376 | 20230718 | 141300 | 14370691200 | 39850 | 39850 | 39850 | 39800 | 344 |
| 377 | 20230718 | 141200 | 14356985300 | 39850 | 39800 | 39850 | 39800 | 531 |
| 378 | 20230718 | 141100 | 14335832000 | 39850 | 39800 | 39850 | 39750 | 522 |
| 379 | 20230718 | 141000 | 14315051450 | 39800 | 39800 | 39800 | 39700 | 349 |
| 380 | 20230718 | 140900 | 14301166600 | 39750 | 39750 | 39800 | 39700 | 439 |
| 381 | 20230718 | 140800 | 14283706850 | 39750 | 39800 | 39800 | 39700 | 381 |
| 382 | 20230718 | 140700 | 14268556850 | 39750 | 39750 | 39800 | 39750 | 567 |
| 383 | 20230718 | 140600 | 14245995900 | 39750 | 39750 | 39800 | 39700 | 322 |
| 384 | 20230718 | 140500 | 14233190750 | 39750 | 39750 | 39800 | 39750 | 351 |
| 385 | 20230718 | 140400 | 14219224800 | 39750 | 39750 | 39800 | 39700 | 637 |
| 386 | 20230718 | 140300 | 14193907700 | 39750 | 39750 | 39750 | 39700 | 592 |
| 387 | 20230718 | 140200 | 14170388350 | 39750 | 39750 | 39750 | 39700 | 568 |
| 388 | 20230718 | 140100 | 14147826050 | 39750 | 39750 | 39750 | 39700 | 529 |
| 389 | 20230718 | 140000 | 14126802800 | 39750 | 39700 | 39750 | 39700 | 620 |
| 390 | 20230718 | 135900 | 14102166100 | 39700 | 39700 | 39750 | 39700 | 96 |
| 391 | 20230718 | 135800 | 14098354200 | 39700 | 39700 | 39800 | 39600 | 595 |
| 392 | 20230718 | 135700 | 14074707700 | 39750 | 39750 | 39750 | 39700 | 378 |
| 393 | 20230718 | 135600 | 14059688150 | 39750 | 39700 | 39750 | 39600 | 693 |
| 394 | 20230718 | 135500 | 14032196400 | 39700 | 39550 | 39700 | 39550 | 565 |
| 395 | 20230718 | 135400 | 14009818000 | 39600 | 39600 | 39650 | 39500 | 770 |
| 396 | 20230718 | 135300 | 13979346750 | 39550 | 39600 | 39600 | 39500 | 551 |
| 397 | 20230718 | 135200 | 13957550700 | 39600 | 39550 | 39600 | 39500 | 876 |
| 398 | 20230718 | 135100 | 13922923150 | 39600 | 39550 | 39600 | 39500 | 828 |
| 399 | 20230718 | 135000 | 13890191000 | 39600 | 39550 | 39700 | 39500 | 547 |
| 400 | 20230718 | 134900 | 13868558850 | 39650 | 39800 | 39800 | 39550 | 1742 |
| 401 | 20230718 | 134800 | 13799435450 | 39750 | 39700 | 39800 | 39700 | 699 |
| 402 | 20230718 | 134700 | 13771664100 | 39750 | 39750 | 39800 | 39700 | 391 |
| 403 | 20230718 | 134600 | 13756120050 | 39750 | 39800 | 39800 | 39700 | 637 |
| 404 | 20230718 | 134500 | 13730793800 | 39800 | 39800 | 39800 | 39750 | 542 |
| 405 | 20230718 | 134400 | 13709236350 | 39800 | 39800 | 39800 | 39700 | 122 |
| 406 | 20230718 | 134300 | 13704384500 | 39800 | 39750 | 39800 | 39700 | 572 |
| 407 | 20230718 | 134200 | 13681628950 | 39750 | 39750 | 39750 | 39700 | 570 |
| 408 | 20230718 | 134100 | 13658981500 | 39750 | 39750 | 39750 | 39700 | 508 |
| 409 | 20230718 | 134000 | 13638795700 | 39750 | 39700 | 39750 | 39700 | 558 |
| 410 | 20230718 | 133900 | 13616620900 | 39700 | 39750 | 39750 | 39700 | 960 |
| 411 | 20230718 | 133800 | 13578499250 | 39750 | 39700 | 39750 | 39700 | 833 |
| 412 | 20230718 | 133700 | 13545412200 | 39700 | 39750 | 39800 | 39700 | 917 |
| 413 | 20230718 | 133600 | 13508985100 | 39750 | 39750 | 39800 | 39700 | 509 |
| 414 | 20230718 | 133500 | 13488745700 | 39750 | 39800 | 39850 | 39750 | 873 |
| 415 | 20230718 | 133400 | 13454026800 | 39750 | 39850 | 39850 | 39750 | 975 |
| 416 | 20230718 | 133300 | 13415243800 | 39800 | 39800 | 39850 | 39750 | 365 |
| 417 | 20230718 | 133200 | 13400716900 | 39800 | 39800 | 39850 | 39750 | 369 |
| 418 | 20230718 | 133100 | 13386032600 | 39850 | 39750 | 39850 | 39700 | 633 |
| 419 | 20230718 | 133000 | 13360843000 | 39800 | 39750 | 39800 | 39700 | 494 |
| 420 | 20230718 | 132900 | 13341204550 | 39750 | 39750 | 39800 | 39750 | 365 |
| 421 | 20230718 | 132800 | 13326682000 | 39800 | 39800 | 39850 | 39750 | 986 |
| 422 | 20230718 | 132700 | 13287473700 | 39800 | 39750 | 39800 | 39750 | 519 |
| 423 | 20230718 | 132600 | 13266820650 | 39800 | 39800 | 39800 | 39700 | 350 |
| 424 | 20230718 | 132500 | 13252897200 | 39800 | 39750 | 39800 | 39700 | 459 |
| 425 | 20230718 | 132400 | 13234650900 | 39750 | 39750 | 39800 | 39700 | 437 |
| 426 | 20230718 | 132300 | 13217283550 | 39750 | 39800 | 39850 | 39700 | 1023 |
| 427 | 20230718 | 132200 | 13176608900 | 39800 | 39850 | 39850 | 39750 | 1162 |
| 428 | 20230718 | 132100 | 13130343600 | 39850 | 39850 | 39850 | 39800 | 351 |
| 429 | 20230718 | 132000 | 13116360050 | 39800 | 39850 | 39850 | 39800 | 380 |
| 430 | 20230718 | 131900 | 13101219650 | 39800 | 39850 | 39850 | 39750 | 1784 |
| 431 | 20230718 | 131800 | 13030205150 | 39850 | 39850 | 39850 | 39800 | 308 |
| 432 | 20230718 | 131700 | 13017936250 | 39850 | 39850 | 39850 | 39800 | 590 |
| 433 | 20230718 | 131600 | 12994437250 | 39850 | 39850 | 39850 | 39800 | 885 |
| 434 | 20230718 | 131500 | 12959173700 | 39900 | 39850 | 39900 | 39850 | 401 |
| 435 | 20230718 | 131400 | 12943179050 | 39900 | 39950 | 40000 | 39850 | 1003 |
| 436 | 20230718 | 131300 | 12903137300 | 40000 | 40000 | 40000 | 39950 | 996 |
| 437 | 20230718 | 131200 | 12863308200 | 39950 | 40000 | 40000 | 39950 | 568 |
| 438 | 20230718 | 131100 | 12840602100 | 39950 | 39900 | 40000 | 39900 | 2127 |
| 439 | 20230718 | 131000 | 12755598100 | 39950 | 39950 | 39950 | 39900 | 636 |
| 440 | 20230718 | 130900 | 12730209300 | 39900 | 39950 | 39950 | 39900 | 554 |
| 441 | 20230718 | 130800 | 12708080500 | 39900 | 39950 | 39950 | 39900 | 252 |
| 442 | 20230718 | 130700 | 12698015900 | 39950 | 39950 | 39950 | 39900 | 588 |
| 443 | 20230718 | 130600 | 12674526250 | 39950 | 39900 | 39950 | 39850 | 535 |
| 444 | 20230718 | 130500 | 12653181100 | 39900 | 39900 | 39900 | 39850 | 458 |
| 445 | 20230718 | 130400 | 12634908600 | 39900 | 39900 | 39900 | 39850 | 390 |
| 446 | 20230718 | 130300 | 12619349300 | 39900 | 39850 | 39900 | 39850 | 458 |
| 447 | 20230718 | 130200 | 12601076500 | 39850 | 39800 | 39850 | 39800 | 2577 |
| 448 | 20230718 | 130100 | 12498437700 | 39850 | 39750 | 39850 | 39750 | 1445 |
| 449 | 20230718 | 130000 | 12440913250 | 39800 | 39750 | 39800 | 39750 | 2278 |
| 450 | 20230718 | 125900 | 12350249900 | 39750 | 39750 | 39800 | 39750 | 293 |
| 451 | 20230718 | 125800 | 12338591400 | 39800 | 39700 | 39800 | 39700 | 615 |
| 452 | 20230718 | 125700 | 12314134950 | 39700 | 39700 | 39750 | 39700 | 295 |
| 453 | 20230718 | 125600 | 12302410650 | 39700 | 39750 | 39750 | 39700 | 276 |
| 454 | 20230718 | 125500 | 12291441350 | 39750 | 39700 | 39750 | 39700 | 728 |
| 455 | 20230718 | 125400 | 12262522400 | 39750 | 39750 | 39750 | 39700 | 617 |
| 456 | 20230718 | 125300 | 12238004750 | 39700 | 39700 | 39750 | 39700 | 440 |
| 457 | 20230718 | 125200 | 12220521500 | 39750 | 39700 | 39750 | 39700 | 452 |
| 458 | 20230718 | 125100 | 12202555550 | 39750 | 39750 | 39750 | 39700 | 419 |
| 459 | 20230718 | 125000 | 12185901650 | 39750 | 39750 | 39750 | 39700 | 254 |
| 460 | 20230718 | 124900 | 12175805500 | 39750 | 39750 | 39750 | 39700 | 340 |
| 461 | 20230718 | 124800 | 12162294000 | 39750 | 39750 | 39750 | 39700 | 579 |
| 462 | 20230718 | 124700 | 12139279550 | 39700 | 39700 | 39750 | 39700 | 365 |
| 463 | 20230718 | 124600 | 12124772550 | 39750 | 39750 | 39750 | 39700 | 492 |
| 464 | 20230718 | 124500 | 12105218450 | 39750 | 39750 | 39750 | 39700 | 215 |
| 465 | 20230718 | 124400 | 12096674450 | 39750 | 39650 | 39750 | 39650 | 336 |
| 466 | 20230718 | 124300 | 12083334550 | 39650 | 39650 | 39700 | 39550 | 795 |
| 467 | 20230718 | 124200 | 12051821150 | 39700 | 39750 | 39750 | 39700 | 579 |
| 468 | 20230718 | 124100 | 12028813850 | 39700 | 39700 | 39750 | 39700 | 165 |
| 469 | 20230718 | 124000 | 12022256450 | 39750 | 39800 | 39800 | 39750 | 705 |
| 470 | 20230718 | 123900 | 11994212900 | 39750 | 39800 | 39800 | 39750 | 234 |
| 471 | 20230718 | 123800 | 11984902700 | 39800 | 39750 | 39800 | 39750 | 401 |
| 472 | 20230718 | 123700 | 11968944950 | 39800 | 39800 | 39800 | 39750 | 260 |
| 473 | 20230718 | 123600 | 11958599000 | 39800 | 39750 | 39800 | 39700 | 446 |
| 474 | 20230718 | 123500 | 11940866600 | 39750 | 39750 | 39750 | 39650 | 290 |
| 475 | 20230718 | 123400 | 11929345350 | 39750 | 39750 | 39750 | 39700 | 774 |
| 476 | 20230718 | 123300 | 11898598600 | 39750 | 39750 | 39750 | 39650 | 477 |
| 477 | 20230718 | 123200 | 11879649550 | 39750 | 39700 | 39750 | 39700 | 396 |
| 478 | 20230718 | 123100 | 11863914500 | 39700 | 39750 | 39800 | 39700 | 779 |
| 479 | 20230718 | 123000 | 11832948050 | 39800 | 39700 | 39800 | 39600 | 338 |
| 480 | 20230718 | 122900 | 11819525050 | 39700 | 39700 | 39750 | 39600 | 2567 |
| 481 | 20230718 | 122800 | 11717549650 | 39700 | 39700 | 39750 | 39700 | 474 |
| 482 | 20230718 | 122700 | 11698710700 | 39700 | 39750 | 39750 | 39700 | 386 |
| 483 | 20230718 | 122600 | 11683374600 | 39750 | 39700 | 39750 | 39700 | 651 |
| 484 | 20230718 | 122500 | 11657511750 | 39750 | 39700 | 39750 | 39650 | 403 |
| 485 | 20230718 | 122400 | 11641496250 | 39700 | 39700 | 39750 | 39700 | 376 |
| 486 | 20230718 | 122300 | 11626553700 | 39700 | 39750 | 39750 | 39700 | 375 |
| 487 | 20230718 | 122200 | 11611653050 | 39750 | 39750 | 39800 | 39700 | 460 |
| 488 | 20230718 | 122100 | 11593350950 | 39800 | 39750 | 39800 | 39700 | 397 |
| 489 | 20230718 | 122000 | 11577553350 | 39750 | 39750 | 39800 | 39700 | 462 |
| 490 | 20230718 | 121900 | 11559175700 | 39800 | 39750 | 39800 | 39700 | 300 |
| 491 | 20230718 | 121800 | 11547253200 | 39750 | 39750 | 39800 | 39650 | 812 |
| 492 | 20230718 | 121700 | 11514990750 | 39800 | 39750 | 39800 | 39650 | 708 |
| 493 | 20230718 | 121600 | 11486873850 | 39800 | 39700 | 39800 | 39700 | 387 |
| 494 | 20230718 | 121500 | 11471482900 | 39750 | 39750 | 39800 | 39700 | 335 |
| 495 | 20230718 | 121400 | 11458167750 | 39750 | 39700 | 39750 | 39700 | 458 |
| 496 | 20230718 | 121300 | 11439965250 | 39750 | 39700 | 39750 | 39700 | 232 |
| 497 | 20230718 | 121200 | 11430743650 | 39750 | 39700 | 39750 | 39700 | 404 |
| 498 | 20230718 | 121100 | 11414695000 | 39750 | 39650 | 39750 | 39650 | 656 |
| 499 | 20230718 | 121000 | 11388626000 | 39750 | 39700 | 39750 | 39700 | 344 |
| 500 | 20230718 | 120900 | 11374959850 | 39750 | 39750 | 39750 | 39700 | 264 |
| 501 | 20230718 | 120800 | 11364466950 | 39750 | 39750 | 39800 | 39700 | 481 |
| 502 | 20230718 | 120700 | 11345349150 | 39750 | 39800 | 39800 | 39750 | 1091 |
| 503 | 20230718 | 120600 | 11301953500 | 39800 | 39800 | 39800 | 39750 | 408 |
| 504 | 20230718 | 120500 | 11285717600 | 39800 | 39800 | 39800 | 39750 | 414 |
| 505 | 20230718 | 120400 | 11269242950 | 39800 | 39750 | 39800 | 39650 | 689 |
| 506 | 20230718 | 120300 | 11241854150 | 39750 | 39750 | 39750 | 39700 | 350 |
| 507 | 20230718 | 120200 | 11227942650 | 39750 | 39800 | 39800 | 39700 | 473 |
| 508 | 20230718 | 120100 | 11209136950 | 39800 | 39750 | 39800 | 39750 | 348 |
| 509 | 20230718 | 120000 | 11195291550 | 39750 | 39800 | 39800 | 39700 | 372 |
| 510 | 20230718 | 115900 | 11180496400 | 39750 | 39700 | 39800 | 39700 | 356 |
| 511 | 20230718 | 115800 | 11166341050 | 39700 | 39700 | 39700 | 39650 | 213 |
| 512 | 20230718 | 115700 | 11157885900 | 39700 | 39650 | 39700 | 39650 | 561 |
| 513 | 20230718 | 115600 | 11135634200 | 39700 | 39750 | 39750 | 39650 | 855 |
| 514 | 20230718 | 115500 | 11101683600 | 39750 | 39750 | 39800 | 39700 | 824 |
| 515 | 20230718 | 115400 | 11068916200 | 39800 | 39700 | 39800 | 39700 | 438 |
| 516 | 20230718 | 115300 | 11051509300 | 39700 | 39550 | 39750 | 39550 | 470 |
| 517 | 20230718 | 115200 | 11032885600 | 39600 | 39750 | 39750 | 39500 | 1339 |
| 518 | 20230718 | 115100 | 10979842950 | 39750 | 39750 | 39750 | 39700 | 374 |
| 519 | 20230718 | 115000 | 10964979550 | 39700 | 39700 | 39750 | 39700 | 291 |
| 520 | 20230718 | 114900 | 10953417450 | 39750 | 39750 | 39750 | 39700 | 643 |
| 521 | 20230718 | 114800 | 10927868800 | 39750 | 39750 | 39800 | 39700 | 963 |
| 522 | 20230718 | 114700 | 10889585850 | 39750 | 39750 | 39800 | 39700 | 526 |
| 523 | 20230718 | 114600 | 10868673950 | 39750 | 39800 | 39850 | 39750 | 478 |
| 524 | 20230718 | 114500 | 10849645650 | 39800 | 39850 | 39850 | 39750 | 1316 |
| 525 | 20230718 | 114400 | 10797222350 | 39850 | 39650 | 39850 | 39650 | 2099 |
| 526 | 20230718 | 114300 | 10713748900 | 39700 | 39800 | 39800 | 39650 | 477 |
| 527 | 20230718 | 114200 | 10694791650 | 39800 | 39750 | 39800 | 39750 | 990 |
| 528 | 20230718 | 114100 | 10655420550 | 39800 | 39700 | 39800 | 39700 | 442 |
| 529 | 20230718 | 114000 | 10637841750 | 39750 | 39800 | 39800 | 39700 | 2679 |
| 530 | 20230718 | 113900 | 10531347100 | 39800 | 39800 | 39850 | 39750 | 1208 |
| 531 | 20230718 | 113800 | 10483266050 | 39800 | 39750 | 39800 | 39750 | 448 |
| 532 | 20230718 | 113700 | 10465445050 | 39800 | 39800 | 39850 | 39750 | 409 |
| 533 | 20230718 | 113600 | 10449159600 | 39800 | 39800 | 39800 | 39750 | 423 |
| 534 | 20230718 | 113500 | 10432329850 | 39800 | 39800 | 39800 | 39750 | 621 |
| 535 | 20230718 | 113400 | 10407625250 | 39750 | 39750 | 39800 | 39750 | 458 |
| 536 | 20230718 | 113300 | 10389406950 | 39800 | 39850 | 39850 | 39700 | 704 |
| 537 | 20230718 | 113200 | 10361389450 | 39850 | 39800 | 39850 | 39700 | 4799 |
| 538 | 20230718 | 113100 | 10170537400 | 39750 | 39800 | 39800 | 39750 | 717 |
| 539 | 20230718 | 113000 | 10142015350 | 39850 | 39850 | 39850 | 39800 | 681 |
| 540 | 20230718 | 112900 | 10114888150 | 39850 | 39800 | 39850 | 39750 | 998 |
| 541 | 20230718 | 112800 | 10075167100 | 39800 | 39800 | 39800 | 39750 | 308 |
| 542 | 20230718 | 112700 | 10062911300 | 39800 | 39750 | 39800 | 39750 | 888 |
| 543 | 20230718 | 112600 | 10027579950 | 39800 | 39750 | 39800 | 39750 | 334 |
| 544 | 20230718 | 112500 | 10014291950 | 39800 | 39800 | 39800 | 39750 | 372 |
| 545 | 20230718 | 112400 | 9999494900 | 39800 | 39800 | 39800 | 39750 | 333 |
| 546 | 20230718 | 112300 | 9986242450 | 39800 | 39800 | 39800 | 39700 | 510 |
| 547 | 20230718 | 112200 | 9965964800 | 39750 | 39750 | 39800 | 39750 | 373 |
| 548 | 20230718 | 112100 | 9951121250 | 39800 | 39750 | 39800 | 39700 | 420 |
| 549 | 20230718 | 112000 | 9934411500 | 39800 | 39750 | 39800 | 39700 | 1044 |
| 550 | 20230718 | 111900 | 9892915500 | 39750 | 39700 | 39750 | 39650 | 965 |
| 551 | 20230718 | 111800 | 9854600400 | 39700 | 39700 | 39700 | 39650 | 412 |
| 552 | 20230718 | 111700 | 9838249050 | 39650 | 39750 | 39750 | 39650 | 487 |
| 553 | 20230718 | 111600 | 9818909000 | 39700 | 39650 | 39750 | 39650 | 333 |
| 554 | 20230718 | 111500 | 9805680800 | 39700 | 39650 | 39700 | 39600 | 476 |
| 555 | 20230718 | 111400 | 9786799600 | 39650 | 39650 | 39750 | 39650 | 1160 |
| 556 | 20230718 | 111300 | 9740765450 | 39700 | 39700 | 39750 | 39650 | 678 |
| 557 | 20230718 | 111200 | 9713831950 | 39700 | 39700 | 39700 | 39650 | 623 |
| 558 | 20230718 | 111100 | 9689107950 | 39700 | 39650 | 39700 | 39650 | 401 |
| 559 | 20230718 | 111000 | 9673195000 | 39650 | 39650 | 39650 | 39600 | 650 |
| 560 | 20230718 | 110900 | 9647423500 | 39650 | 39550 | 39650 | 39500 | 739 |
| 561 | 20230718 | 110800 | 9618146900 | 39600 | 39550 | 39650 | 39550 | 716 |
| 562 | 20230718 | 110700 | 9589800400 | 39550 | 39450 | 39550 | 39400 | 994 |
| 563 | 20230718 | 110600 | 9550560350 | 39450 | 39350 | 39500 | 39350 | 579 |
| 564 | 20230718 | 110500 | 9527709700 | 39400 | 39400 | 39450 | 39350 | 586 |
| 565 | 20230718 | 110400 | 9504621950 | 39350 | 39350 | 39400 | 39300 | 356 |
| 566 | 20230718 | 110300 | 9490611900 | 39400 | 39350 | 39400 | 39300 | 218 |
| 567 | 20230718 | 110200 | 9482029650 | 39350 | 39250 | 39400 | 39200 | 1627 |
| 568 | 20230718 | 110100 | 9418073000 | 39250 | 39150 | 39250 | 39150 | 232 |
| 569 | 20230718 | 110000 | 9408973800 | 39200 | 39150 | 39200 | 39150 | 158 |
| 570 | 20230718 | 105900 | 9402781650 | 39150 | 39200 | 39300 | 39150 | 427 |
| 571 | 20230718 | 105800 | 9386043750 | 39250 | 39250 | 39300 | 39200 | 343 |
| 572 | 20230718 | 105700 | 9372582200 | 39150 | 39250 | 39250 | 39150 | 356 |
| 573 | 20230718 | 105600 | 9358621400 | 39250 | 39200 | 39300 | 39200 | 475 |
| 574 | 20230718 | 105500 | 9339978450 | 39250 | 39200 | 39250 | 39150 | 836 |
| 575 | 20230718 | 105400 | 9307203050 | 39200 | 39250 | 39250 | 39200 | 436 |
| 576 | 20230718 | 105300 | 9290101700 | 39200 | 39250 | 39300 | 39200 | 765 |
| 577 | 20230718 | 105200 | 9260083150 | 39300 | 39350 | 39350 | 39300 | 411 |
| 578 | 20230718 | 105100 | 9243922700 | 39400 | 39350 | 39400 | 39350 | 178 |
| 579 | 20230718 | 105000 | 9236914750 | 39350 | 39350 | 39400 | 39300 | 856 |
| 580 | 20230718 | 104900 | 9203260250 | 39350 | 39300 | 39350 | 39300 | 231 |
| 581 | 20230718 | 104800 | 9194175200 | 39300 | 39400 | 39400 | 39300 | 262 |
| 582 | 20230718 | 104700 | 9183858950 | 39450 | 39400 | 39500 | 39400 | 329 |
| 583 | 20230718 | 104600 | 9170883350 | 39450 | 39400 | 39500 | 39300 | 274 |
| 584 | 20230718 | 104500 | 9160086850 | 39450 | 39450 | 39500 | 39400 | 323 |
| 585 | 20230718 | 104400 | 9147348650 | 39450 | 39450 | 39500 | 39400 | 337 |
| 586 | 20230718 | 104300 | 9134061550 | 39450 | 39500 | 39500 | 39350 | 342 |
| 587 | 20230718 | 104200 | 9120588350 | 39450 | 39400 | 39500 | 39400 | 262 |
| 588 | 20230718 | 104100 | 9110257150 | 39450 | 39450 | 39500 | 39400 | 308 |
| 589 | 20230718 | 104000 | 9098105100 | 39500 | 39500 | 39500 | 39400 | 478 |
| 590 | 20230718 | 103900 | 9079241350 | 39500 | 39400 | 39500 | 39400 | 389 |
| 591 | 20230718 | 103800 | 9063889950 | 39400 | 39350 | 39450 | 39300 | 491 |
| 592 | 20230718 | 103700 | 9044561150 | 39300 | 39350 | 39400 | 39300 | 247 |
| 593 | 20230718 | 103600 | 9034847150 | 39350 | 39300 | 39400 | 39250 | 709 |
| 594 | 20230718 | 103500 | 9006989950 | 39300 | 39200 | 39300 | 39200 | 1619 |
| 595 | 20230718 | 103400 | 8943472950 | 39200 | 39250 | 39300 | 39150 | 3430 |
| 596 | 20230718 | 103300 | 8809045950 | 39200 | 39350 | 39400 | 39200 | 3657 |
| 597 | 20230718 | 103200 | 8665384450 | 39350 | 39500 | 39550 | 39300 | 5709 |
| 598 | 20230718 | 103100 | 8440140000 | 39550 | 39600 | 39700 | 39500 | 2156 |
| 599 | 20230718 | 103000 | 8354826600 | 39650 | 39800 | 39850 | 39600 | 2145 |
| 600 | 20230718 | 102900 | 8269803900 | 39800 | 39900 | 39900 | 39800 | 486 |
| 601 | 20230718 | 102800 | 8250441450 | 39950 | 40000 | 40050 | 39900 | 914 |
| 602 | 20230718 | 102700 | 8213885200 | 40050 | 39950 | 40050 | 39950 | 1730 |
| 603 | 20230718 | 102600 | 8144691100 | 39950 | 40000 | 40050 | 39850 | 1235 |
| 604 | 20230718 | 102500 | 8095296550 | 40050 | 40050 | 40050 | 39900 | 1332 |
| 605 | 20230718 | 102400 | 8042031200 | 40050 | 39900 | 40100 | 39850 | 8315 |
| 606 | 20230718 | 102300 | 7709773950 | 39850 | 39850 | 39900 | 39700 | 3167 |
| 607 | 20230718 | 102200 | 7583811850 | 39900 | 39850 | 39900 | 39800 | 1521 |
| 608 | 20230718 | 102100 | 7523143100 | 39900 | 39850 | 39900 | 39800 | 1800 |
| 609 | 20230718 | 102000 | 7451361450 | 39900 | 39900 | 39950 | 39800 | 2533 |
| 610 | 20230718 | 101900 | 7350301850 | 39900 | 39900 | 39950 | 39850 | 1932 |
| 611 | 20230718 | 101800 | 7273228800 | 39900 | 39800 | 39950 | 39750 | 2118 |
| 612 | 20230718 | 101700 | 7188793550 | 39850 | 39850 | 39950 | 39750 | 3301 |
| 613 | 20230718 | 101600 | 7057412100 | 39900 | 39900 | 40000 | 39850 | 722 |
| 614 | 20230718 | 101500 | 7028592050 | 39900 | 40000 | 40050 | 39850 | 1177 |
| 615 | 20230718 | 101400 | 6981564450 | 40000 | 40050 | 40100 | 39950 | 4583 |
| 616 | 20230718 | 101300 | 6798085650 | 40000 | 40250 | 40300 | 39850 | 3250 |
| 617 | 20230718 | 101200 | 6667904300 | 40300 | 40250 | 40350 | 40200 | 4683 |
| 618 | 20230718 | 101100 | 6479294200 | 40250 | 40150 | 40350 | 40150 | 6241 |
| 619 | 20230718 | 101000 | 6227879350 | 40150 | 40250 | 40300 | 40050 | 8961 |
| 620 | 20230718 | 100900 | 5867969750 | 40250 | 39850 | 40250 | 39850 | 14320 |
| 621 | 20230718 | 100800 | 5295313950 | 39800 | 39650 | 39850 | 39600 | 13552 |
| 622 | 20230718 | 100700 | 4756403050 | 39600 | 39750 | 39750 | 39550 | 5964 |
| 623 | 20230718 | 100600 | 4519724450 | 39750 | 39600 | 39800 | 39550 | 7386 |
| 624 | 20230718 | 100500 | 4226390750 | 39600 | 39200 | 39650 | 39150 | 16214 |
| 625 | 20230718 | 100400 | 3587630700 | 39150 | 39100 | 39200 | 39050 | 2404 |
| 626 | 20230718 | 100300 | 3493564000 | 39050 | 39000 | 39100 | 38950 | 2568 |
| 627 | 20230718 | 100200 | 3393361650 | 39000 | 38900 | 39000 | 38850 | 7123 |
| 628 | 20230718 | 100100 | 3116191750 | 38850 | 38900 | 38900 | 38850 | 2624 |
| 629 | 20230718 | 100000 | 3014133650 | 38900 | 38550 | 38900 | 38550 | 3770 |
| 630 | 20230718 | 095900 | 2867976350 | 38650 | 38600 | 38650 | 38550 | 204 |
| 631 | 20230718 | 095800 | 2860094900 | 38600 | 38650 | 38650 | 38550 | 361 |
| 632 | 20230718 | 095700 | 2846164850 | 38650 | 38650 | 38700 | 38600 | 312 |
| 633 | 20230718 | 095600 | 2834109300 | 38650 | 38650 | 38700 | 38650 | 195 |
| 634 | 20230718 | 095500 | 2826571900 | 38650 | 38700 | 38700 | 38650 | 142 |
| 635 | 20230718 | 095400 | 2821080000 | 38700 | 38600 | 38700 | 38600 | 330 |
| 636 | 20230718 | 095300 | 2808327800 | 38650 | 38650 | 38700 | 38650 | 605 |
| 637 | 20230718 | 095200 | 2784917050 | 38650 | 38600 | 38650 | 38600 | 497 |
| 638 | 20230718 | 095100 | 2765722600 | 38650 | 38650 | 38650 | 38600 | 89 |
| 639 | 20230718 | 095000 | 2762283400 | 38600 | 38650 | 38650 | 38550 | 142 |
| 640 | 20230718 | 094900 | 2756800350 | 38650 | 38650 | 38700 | 38650 | 937 |
| 641 | 20230718 | 094800 | 2720569850 | 38700 | 38700 | 38700 | 38650 | 319 |
| 642 | 20230718 | 094700 | 2708224600 | 38650 | 38650 | 38700 | 38600 | 1804 |
| 643 | 20230718 | 094600 | 2638539950 | 38650 | 38700 | 38700 | 38550 | 916 |
| 644 | 20230718 | 094500 | 2603145700 | 38700 | 38700 | 38750 | 38700 | 257 |
| 645 | 20230718 | 094400 | 2593191650 | 38700 | 38700 | 38750 | 38700 | 107 |
| 646 | 20230718 | 094300 | 2589048750 | 38700 | 38800 | 38800 | 38700 | 553 |
| 647 | 20230718 | 094200 | 2567621300 | 38800 | 38800 | 38800 | 38700 | 265 |
| 648 | 20230718 | 094100 | 2557340800 | 38800 | 38850 | 38850 | 38700 | 450 |
| 649 | 20230718 | 094000 | 2539888150 | 38800 | 38900 | 38900 | 38800 | 1258 |
| 650 | 20230718 | 093900 | 2491030900 | 38850 | 38900 | 38900 | 38850 | 150 |
| 651 | 20230718 | 093800 | 2485200250 | 38850 | 38900 | 38900 | 38850 | 406 |
| 652 | 20230718 | 093700 | 2469413650 | 38850 | 38900 | 38900 | 38850 | 594 |
| 653 | 20230718 | 093600 | 2446311700 | 38850 | 38850 | 38900 | 38800 | 366 |
| 654 | 20230718 | 093500 | 2432098750 | 38850 | 38750 | 38900 | 38750 | 5892 |
| 655 | 20230718 | 093400 | 2203430400 | 38750 | 38600 | 38800 | 38600 | 1236 |
| 656 | 20230718 | 093300 | 2155561100 | 38600 | 38600 | 38600 | 38500 | 1886 |
| 657 | 20230718 | 093200 | 2082812350 | 38650 | 38750 | 38750 | 38650 | 675 |
| 658 | 20230718 | 093100 | 2056694400 | 38750 | 38800 | 38800 | 38700 | 513 |
| 659 | 20230718 | 093000 | 2036800300 | 38800 | 38900 | 38900 | 38700 | 1006 |
| 660 | 20230718 | 092900 | 1997806250 | 38850 | 38950 | 39000 | 38850 | 1514 |
| 661 | 20230718 | 092800 | 1938879000 | 39000 | 39200 | 39200 | 38900 | 3967 |
| 662 | 20230718 | 092700 | 1783979200 | 39200 | 39200 | 39250 | 39150 | 2797 |
| 663 | 20230718 | 092600 | 1674347350 | 39200 | 39150 | 39200 | 39100 | 2084 |
| 664 | 20230718 | 092500 | 1592700000 | 39150 | 39200 | 39200 | 39100 | 924 |
| 665 | 20230718 | 092400 | 1556526700 | 39200 | 39150 | 39200 | 39100 | 3170 |
| 666 | 20230718 | 092300 | 1432407900 | 39150 | 39050 | 39150 | 39050 | 2615 |
| 667 | 20230718 | 092200 | 1330096750 | 39050 | 38850 | 39100 | 38850 | 6810 |
| 668 | 20230718 | 092100 | 1064616600 | 38850 | 38900 | 38900 | 38850 | 366 |
| 669 | 20230718 | 092000 | 1050386150 | 38900 | 38900 | 38900 | 38850 | 818 |
| 670 | 20230718 | 091900 | 1018575950 | 38900 | 38850 | 38900 | 38800 | 921 |
| 671 | 20230718 | 091800 | 982796500 | 38850 | 38800 | 38850 | 38800 | 1905 |
| 672 | 20230718 | 091700 | 908848500 | 38800 | 38750 | 38850 | 38750 | 1194 |
| 673 | 20230718 | 091600 | 862488300 | 38750 | 38600 | 38750 | 38600 | 633 |
| 674 | 20230718 | 091500 | 837993600 | 38650 | 38650 | 38650 | 38600 | 43 |
| 675 | 20230718 | 091400 | 836333450 | 38600 | 38600 | 38650 | 38550 | 523 |
| 676 | 20230718 | 091300 | 816152150 | 38600 | 38350 | 38600 | 38300 | 7282 |
| 677 | 20230718 | 091200 | 536644050 | 38350 | 38550 | 38550 | 38250 | 251 |
| 678 | 20230718 | 091100 | 526999700 | 38550 | 38550 | 38650 | 38550 | 660 |
| 679 | 20230718 | 091000 | 501554150 | 38500 | 38350 | 38500 | 38350 | 580 |
| 680 | 20230718 | 090900 | 479256750 | 38300 | 38350 | 38350 | 38250 | 584 |
| 681 | 20230718 | 090800 | 456895950 | 38400 | 38350 | 38400 | 38300 | 963 |
| 682 | 20230718 | 090700 | 419966150 | 38300 | 38400 | 38400 | 38300 | 288 |
| 683 | 20230718 | 090600 | 408927800 | 38450 | 38500 | 38500 | 38400 | 2520 |
| 684 | 20230718 | 090500 | 312063700 | 38500 | 38550 | 38550 | 38500 | 302 |
| 685 | 20230718 | 090400 | 300422700 | 38550 | 38650 | 38650 | 38500 | 584 |
| 686 | 20230718 | 090300 | 277900650 | 38700 | 39100 | 39150 | 38700 | 1104 |
| 687 | 20230718 | 090200 | 234917950 | 39100 | 38850 | 39100 | 38750 | 2434 |
| 688 | 20230718 | 090100 | 140250550 | 38750 | 38450 | 38850 | 38450 | 2640 |
| 689 | 20230718 | 090000 | 37881000 | 38200 | 38100 | 38450 | 38100 | 994 |