31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 3 | 20230718 | 184300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20230718 | 184200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20230718 | 184100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20230718 | 184000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20230718 | 183900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20230718 | 183800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20230718 | 183700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20230718 | 183600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20230718 | 183500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20230718 | 183400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20230718 | 183300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20230718 | 183200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20230718 | 183100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20230718 | 183000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20230718 | 182900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20230718 | 182800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20230718 | 182700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20230718 | 182600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20230718 | 182500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20230718 | 182400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20230718 | 182300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20230718 | 182200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20230718 | 182100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20230718 | 182000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20230718 | 181900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20230718 | 181800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20230718 | 181700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20230718 | 181600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20230718 | 181500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20230718 | 181400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 33 | 20230718 | 181300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20230718 | 181200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20230718 | 181100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20230718 | 181000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20230718 | 180900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20230718 | 180800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20230718 | 180700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20230718 | 180600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20230718 | 180500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20230718 | 180400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20230718 | 180300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20230718 | 180200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20230718 | 180100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20230718 | 180000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20230718 | 175900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20230718 | 175800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20230718 | 175700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20230718 | 175600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20230718 | 175500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20230718 | 175400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20230718 | 175300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20230718 | 175200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20230718 | 175100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20230718 | 175000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20230718 | 174900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20230718 | 174800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20230718 | 174700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20230718 | 174600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20230718 | 174500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20230718 | 174400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 63 | 20230718 | 174300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20230718 | 174200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20230718 | 174100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20230718 | 174000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20230718 | 173900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20230718 | 173800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20230718 | 173700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20230718 | 173600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20230718 | 173500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20230718 | 173400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20230718 | 173300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20230718 | 173200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20230718 | 173100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20230718 | 173000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20230718 | 172900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20230718 | 172800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20230718 | 172700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20230718 | 172600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20230718 | 172500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20230718 | 172400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20230718 | 172300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20230718 | 172200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20230718 | 172100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20230718 | 172000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20230718 | 171900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20230718 | 171800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20230718 | 171700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20230718 | 171600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20230718 | 171500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20230718 | 171400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 93 | 20230718 | 171300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20230718 | 171200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20230718 | 171100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20230718 | 171000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20230718 | 170900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20230718 | 170800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20230718 | 170700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20230718 | 170600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20230718 | 170500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20230718 | 170400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20230718 | 170300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20230718 | 170200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20230718 | 170100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20230718 | 170000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20230718 | 165900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20230718 | 165800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20230718 | 165700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20230718 | 165600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20230718 | 165500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20230718 | 165400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20230718 | 165300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20230718 | 165200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20230718 | 165100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20230718 | 165000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20230718 | 164900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20230718 | 164800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20230718 | 164700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20230718 | 164600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20230718 | 164500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20230718 | 164400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 123 | 20230718 | 164300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20230718 | 164200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20230718 | 164100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20230718 | 164000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20230718 | 163900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20230718 | 163800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20230718 | 163700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20230718 | 163600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20230718 | 163500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20230718 | 163400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20230718 | 163300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20230718 | 163200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20230718 | 163100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20230718 | 163000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20230718 | 162900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20230718 | 162800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20230718 | 162700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20230718 | 162600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20230718 | 162500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20230718 | 162400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20230718 | 162300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20230718 | 162200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20230718 | 162100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20230718 | 162000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20230718 | 161900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20230718 | 161800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20230718 | 161700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20230718 | 161600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20230718 | 161500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20230718 | 161400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 153 | 20230718 | 161300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20230718 | 161200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20230718 | 161100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20230718 | 161000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20230718 | 160900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20230718 | 160800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20230718 | 160700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20230718 | 160600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20230718 | 160500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20230718 | 160400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20230718 | 160300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20230718 | 160200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20230718 | 160100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20230718 | 160000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20230718 | 155900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20230718 | 155800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20230718 | 155700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20230718 | 155600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20230718 | 155500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20230718 | 155400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20230718 | 155300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20230718 | 155200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20230718 | 155100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20230718 | 155000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20230718 | 154900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20230718 | 154800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20230718 | 154700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20230718 | 154600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20230718 | 154500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20230718 | 154400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 183 | 20230718 | 154300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20230718 | 154200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20230718 | 154100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20230718 | 154000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20230718 | 153900 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20230718 | 153800 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20230718 | 153700 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20230718 | 153600 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20230718 | 153500 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20230718 | 153400 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20230718 | 153300 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20230718 | 153200 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20230718 | 153100 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20230718 | 153000 | 9780824900 | 38950 | 38950 | 38950 | 38950 | 4104 |
| 197 | 20230718 | 152900 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230718 | 152800 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230718 | 152700 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230718 | 152600 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20230718 | 152500 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20230718 | 152400 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20230718 | 152300 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20230718 | 152200 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20230718 | 152100 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20230718 | 152000 | 9620974100 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20230718 | 151900 | 9620974100 | 39100 | 39050 | 39100 | 38950 | 487 |
| 208 | 20230718 | 151800 | 9601953500 | 39050 | 39050 | 39050 | 38900 | 697 |
| 209 | 20230718 | 151700 | 9574766600 | 38900 | 38950 | 39050 | 38900 | 1337 |
| 210 | 20230718 | 151600 | 9522662750 | 38950 | 38900 | 39000 | 38850 | 842 |
| 211 | 20230718 | 151500 | 9489871750 | 38900 | 39000 | 39050 | 38900 | 3059 |
| 212 | 20230718 | 151400 | 9370720100 | 39050 | 39000 | 39050 | 38950 | 1296 |
| 213 | 20230718 | 151300 | 9320165900 | 39050 | 39050 | 39050 | 38950 | 2236 |
| 214 | 20230718 | 151200 | 9232929300 | 39050 | 39000 | 39050 | 38950 | 1297 |
| 215 | 20230718 | 151100 | 9182327650 | 39000 | 38950 | 39000 | 38950 | 725 |
| 216 | 20230718 | 151000 | 9154064400 | 38950 | 38950 | 39000 | 38950 | 766 |
| 217 | 20230718 | 150900 | 9124207600 | 39000 | 38950 | 39000 | 38900 | 778 |
| 218 | 20230718 | 150800 | 9093914200 | 38950 | 38950 | 39000 | 38900 | 1278 |
| 219 | 20230718 | 150700 | 9044134450 | 38950 | 38900 | 39000 | 38850 | 1161 |
| 220 | 20230718 | 150600 | 8998948400 | 38850 | 38850 | 38900 | 38850 | 713 |
| 221 | 20230718 | 150500 | 8971232400 | 38850 | 38850 | 38900 | 38850 | 352 |
| 222 | 20230718 | 150400 | 8957549600 | 38850 | 38850 | 38900 | 38850 | 253 |
| 223 | 20230718 | 150300 | 8947715800 | 38850 | 38900 | 38900 | 38850 | 206 |
| 224 | 20230718 | 150200 | 8939710100 | 38850 | 38900 | 38900 | 38850 | 615 |
| 225 | 20230718 | 150100 | 8915797700 | 38850 | 38900 | 38900 | 38850 | 399 |
| 226 | 20230718 | 150000 | 8900293300 | 38850 | 38900 | 38900 | 38850 | 209 |
| 227 | 20230718 | 145900 | 8892171250 | 38850 | 38850 | 38900 | 38850 | 259 |
| 228 | 20230718 | 145800 | 8882107450 | 38850 | 38850 | 38900 | 38850 | 268 |
| 229 | 20230718 | 145700 | 8871694550 | 38900 | 38850 | 38900 | 38850 | 449 |
| 230 | 20230718 | 145600 | 8854247050 | 38850 | 38850 | 38900 | 38850 | 270 |
| 231 | 20230718 | 145500 | 8843751750 | 38850 | 38850 | 38900 | 38850 | 297 |
| 232 | 20230718 | 145400 | 8832213150 | 38850 | 38800 | 38900 | 38750 | 7305 |
| 233 | 20230718 | 145300 | 8548734300 | 38750 | 38750 | 38800 | 38750 | 317 |
| 234 | 20230718 | 145200 | 8536449200 | 38750 | 38750 | 38800 | 38750 | 266 |
| 235 | 20230718 | 145100 | 8526140500 | 38800 | 38850 | 38850 | 38800 | 1020 |
| 236 | 20230718 | 145000 | 8486563550 | 38800 | 38850 | 38850 | 38800 | 364 |
| 237 | 20230718 | 144900 | 8472438650 | 38850 | 38950 | 38950 | 38850 | 2699 |
| 238 | 20230718 | 144800 | 8367528750 | 38950 | 38900 | 38950 | 38900 | 380 |
| 239 | 20230718 | 144700 | 8352744800 | 38900 | 38900 | 38950 | 38900 | 300 |
| 240 | 20230718 | 144600 | 8341074750 | 38900 | 38900 | 38950 | 38900 | 205 |
| 241 | 20230718 | 144500 | 8333095750 | 38900 | 38900 | 38950 | 38900 | 335 |
| 242 | 20230718 | 144400 | 8320061900 | 38900 | 38900 | 38900 | 38900 | 214 |
| 243 | 20230718 | 144300 | 8311737300 | 38900 | 38900 | 38950 | 38900 | 278 |
| 244 | 20230718 | 144200 | 8300922250 | 38900 | 38850 | 38950 | 38850 | 736 |
| 245 | 20230718 | 144100 | 8272301650 | 38850 | 38850 | 38900 | 38850 | 273 |
| 246 | 20230718 | 144000 | 8261693600 | 38850 | 38850 | 38850 | 38850 | 172 |
| 247 | 20230718 | 143900 | 8255011400 | 38850 | 38850 | 38900 | 38850 | 265 |
| 248 | 20230718 | 143800 | 8244714350 | 38900 | 38900 | 38900 | 38850 | 519 |
| 249 | 20230718 | 143700 | 8224531250 | 38900 | 38950 | 39000 | 38900 | 2025 |
| 250 | 20230718 | 143600 | 8145671350 | 38950 | 38950 | 39000 | 38950 | 438 |
| 251 | 20230718 | 143500 | 8128606700 | 38950 | 38950 | 39000 | 38950 | 294 |
| 252 | 20230718 | 143400 | 8117144150 | 38950 | 38950 | 39000 | 38950 | 510 |
| 253 | 20230718 | 143300 | 8097278550 | 38950 | 38950 | 39000 | 38950 | 495 |
| 254 | 20230718 | 143200 | 8077988150 | 38950 | 38950 | 39000 | 38950 | 236 |
| 255 | 20230718 | 143100 | 8068790150 | 38950 | 38950 | 39000 | 38950 | 667 |
| 256 | 20230718 | 143000 | 8042786300 | 38950 | 38950 | 39000 | 38950 | 344 |
| 257 | 20230718 | 142900 | 8029380750 | 38950 | 38950 | 39000 | 38950 | 244 |
| 258 | 20230718 | 142800 | 8019875800 | 38950 | 38950 | 39000 | 38950 | 413 |
| 259 | 20230718 | 142700 | 8003788350 | 38950 | 38950 | 38950 | 38950 | 249 |
| 260 | 20230718 | 142600 | 7994089800 | 39000 | 38950 | 39000 | 38950 | 112 |
| 261 | 20230718 | 142500 | 7989722450 | 38950 | 39000 | 39000 | 38950 | 791 |
| 262 | 20230718 | 142400 | 7958881050 | 39050 | 38950 | 39050 | 38950 | 356 |
| 263 | 20230718 | 142300 | 7944999600 | 39000 | 38950 | 39000 | 38950 | 618 |
| 264 | 20230718 | 142200 | 7920902600 | 38950 | 39000 | 39000 | 38950 | 170 |
| 265 | 20230718 | 142100 | 7914279950 | 38950 | 38950 | 39000 | 38950 | 415 |
| 266 | 20230718 | 142000 | 7898111700 | 38950 | 39000 | 39000 | 38950 | 255 |
| 267 | 20230718 | 141900 | 7888178300 | 38950 | 39000 | 39000 | 38950 | 323 |
| 268 | 20230718 | 141800 | 7875596300 | 38950 | 38950 | 39000 | 38950 | 355 |
| 269 | 20230718 | 141700 | 7861755950 | 39000 | 39000 | 39000 | 38950 | 374 |
| 270 | 20230718 | 141600 | 7847174250 | 39000 | 39000 | 39050 | 39000 | 220 |
| 271 | 20230718 | 141500 | 7838594200 | 39000 | 39000 | 39050 | 39000 | 539 |
| 272 | 20230718 | 141400 | 7817570600 | 39000 | 39000 | 39000 | 38950 | 786 |
| 273 | 20230718 | 141300 | 7786918100 | 39000 | 39050 | 39050 | 39000 | 633 |
| 274 | 20230718 | 141200 | 7762229750 | 39000 | 39050 | 39050 | 39000 | 408 |
| 275 | 20230718 | 141100 | 7746309250 | 39000 | 38850 | 39100 | 38850 | 7316 |
| 276 | 20230718 | 141000 | 7461780000 | 38800 | 38850 | 38850 | 38800 | 609 |
| 277 | 20230718 | 140900 | 7438126900 | 38800 | 38750 | 38850 | 38750 | 2362 |
| 278 | 20230718 | 140800 | 7346480500 | 38750 | 38750 | 38750 | 38700 | 429 |
| 279 | 20230718 | 140700 | 7329868200 | 38700 | 38700 | 38750 | 38700 | 633 |
| 280 | 20230718 | 140600 | 7305347100 | 38700 | 38750 | 38750 | 38700 | 218 |
| 281 | 20230718 | 140500 | 7296910400 | 38700 | 38700 | 38750 | 38700 | 354 |
| 282 | 20230718 | 140400 | 7283210000 | 38700 | 38800 | 38800 | 38700 | 409 |
| 283 | 20230718 | 140300 | 7267361350 | 38750 | 38750 | 38750 | 38750 | 159 |
| 284 | 20230718 | 140200 | 7261200100 | 38750 | 38700 | 38800 | 38700 | 354 |
| 285 | 20230718 | 140100 | 7247482700 | 38700 | 38750 | 38750 | 38700 | 428 |
| 286 | 20230718 | 140000 | 7230918050 | 38700 | 38650 | 38750 | 38650 | 574 |
| 287 | 20230718 | 135900 | 7208709250 | 38650 | 38650 | 38700 | 38650 | 278 |
| 288 | 20230718 | 135800 | 7197951750 | 38650 | 38700 | 38700 | 38650 | 187 |
| 289 | 20230718 | 135700 | 7190721100 | 38700 | 38650 | 38700 | 38650 | 777 |
| 290 | 20230718 | 135600 | 7160674600 | 38650 | 38700 | 38750 | 38650 | 530 |
| 291 | 20230718 | 135500 | 7140163850 | 38700 | 38700 | 38750 | 38700 | 175 |
| 292 | 20230718 | 135400 | 7133389300 | 38700 | 38700 | 38700 | 38700 | 308 |
| 293 | 20230718 | 135300 | 7121469700 | 38700 | 38700 | 38750 | 38700 | 531 |
| 294 | 20230718 | 135200 | 7100904350 | 38700 | 38750 | 38750 | 38700 | 97 |
| 295 | 20230718 | 135100 | 7097149150 | 38750 | 38700 | 38750 | 38700 | 201 |
| 296 | 20230718 | 135000 | 7089370400 | 38750 | 38700 | 38750 | 38700 | 202 |
| 297 | 20230718 | 134900 | 7081552100 | 38700 | 38700 | 38700 | 38700 | 156 |
| 298 | 20230718 | 134800 | 7075514900 | 38700 | 38700 | 38750 | 38700 | 216 |
| 299 | 20230718 | 134700 | 7067152250 | 38700 | 38750 | 38800 | 38650 | 2082 |
| 300 | 20230718 | 134600 | 6986545050 | 38750 | 38700 | 38750 | 38700 | 222 |
| 301 | 20230718 | 134500 | 6977952650 | 38700 | 38700 | 38700 | 38700 | 221 |
| 302 | 20230718 | 134400 | 6969399950 | 38700 | 38700 | 38750 | 38700 | 260 |
| 303 | 20230718 | 134300 | 6959335700 | 38700 | 38650 | 38700 | 38650 | 356 |
| 304 | 20230718 | 134200 | 6945558850 | 38650 | 38650 | 38700 | 38600 | 390 |
| 305 | 20230718 | 134100 | 6930484550 | 38650 | 38650 | 38650 | 38650 | 301 |
| 306 | 20230718 | 134000 | 6918850900 | 38650 | 38650 | 38700 | 38650 | 339 |
| 307 | 20230718 | 133900 | 6905747600 | 38650 | 38650 | 38650 | 38650 | 172 |
| 308 | 20230718 | 133800 | 6899099800 | 38650 | 38650 | 38700 | 38650 | 251 |
| 309 | 20230718 | 133700 | 6889397550 | 38650 | 38650 | 38700 | 38650 | 390 |
| 310 | 20230718 | 133600 | 6874323950 | 38650 | 38650 | 38700 | 38650 | 296 |
| 311 | 20230718 | 133500 | 6862882500 | 38650 | 38700 | 38700 | 38650 | 376 |
| 312 | 20230718 | 133400 | 6848349100 | 38650 | 38650 | 38700 | 38650 | 261 |
| 313 | 20230718 | 133300 | 6838259200 | 38650 | 38650 | 38700 | 38650 | 508 |
| 314 | 20230718 | 133200 | 6818616300 | 38700 | 38750 | 38750 | 38650 | 1433 |
| 315 | 20230718 | 133100 | 6763161800 | 38700 | 38700 | 38750 | 38700 | 1470 |
| 316 | 20230718 | 133000 | 6706272600 | 38700 | 38650 | 38750 | 38650 | 407 |
| 317 | 20230718 | 132900 | 6690525750 | 38700 | 38650 | 38700 | 38650 | 276 |
| 318 | 20230718 | 132800 | 6679850650 | 38650 | 38700 | 38700 | 38650 | 382 |
| 319 | 20230718 | 132700 | 6665085400 | 38700 | 38650 | 38700 | 38650 | 385 |
| 320 | 20230718 | 132600 | 6650197200 | 38650 | 38650 | 38700 | 38650 | 178 |
| 321 | 20230718 | 132500 | 6643315950 | 38650 | 38700 | 38700 | 38650 | 361 |
| 322 | 20230718 | 132400 | 6629355950 | 38650 | 38700 | 38750 | 38650 | 563 |
| 323 | 20230718 | 132300 | 6607567600 | 38700 | 38700 | 38750 | 38650 | 3297 |
| 324 | 20230718 | 132200 | 6479842800 | 38600 | 38650 | 38700 | 38600 | 1082 |
| 325 | 20230718 | 132100 | 6438057500 | 38600 | 38650 | 38650 | 38600 | 629 |
| 326 | 20230718 | 132000 | 6413777600 | 38600 | 38700 | 38700 | 38600 | 2872 |
| 327 | 20230718 | 131900 | 6302780000 | 38650 | 38700 | 38700 | 38650 | 821 |
| 328 | 20230718 | 131800 | 6271016750 | 38700 | 38700 | 38700 | 38650 | 258 |
| 329 | 20230718 | 131700 | 6261032400 | 38650 | 38750 | 38750 | 38650 | 406 |
| 330 | 20230718 | 131600 | 6245326750 | 38750 | 38700 | 38750 | 38700 | 451 |
| 331 | 20230718 | 131500 | 6227872800 | 38750 | 38750 | 38750 | 38650 | 852 |
| 332 | 20230718 | 131400 | 6194924550 | 38700 | 38750 | 38750 | 38700 | 156 |
| 333 | 20230718 | 131300 | 6188887150 | 38700 | 38800 | 38800 | 38700 | 1789 |
| 334 | 20230718 | 131200 | 6119610100 | 38800 | 38700 | 38800 | 38700 | 663 |
| 335 | 20230718 | 131100 | 6093932900 | 38700 | 38750 | 38750 | 38700 | 347 |
| 336 | 20230718 | 131000 | 6080498500 | 38700 | 38700 | 38750 | 38700 | 322 |
| 337 | 20230718 | 130900 | 6068031100 | 38700 | 38700 | 38750 | 38700 | 157 |
| 338 | 20230718 | 130800 | 6061950300 | 38700 | 38750 | 38750 | 38700 | 513 |
| 339 | 20230718 | 130700 | 6042089000 | 38700 | 38750 | 38750 | 38700 | 318 |
| 340 | 20230718 | 130600 | 6029774300 | 38700 | 38750 | 38800 | 38700 | 375 |
| 341 | 20230718 | 130500 | 6015244300 | 38750 | 38750 | 38800 | 38750 | 1282 |
| 342 | 20230718 | 130400 | 5965544100 | 38750 | 38750 | 38800 | 38750 | 553 |
| 343 | 20230718 | 130300 | 5944113350 | 38750 | 38800 | 38800 | 38750 | 71 |
| 344 | 20230718 | 130200 | 5941359150 | 38750 | 38750 | 38800 | 38750 | 168 |
| 345 | 20230718 | 130100 | 5934848850 | 38750 | 38750 | 38800 | 38750 | 173 |
| 346 | 20230718 | 130000 | 5928145050 | 38750 | 38750 | 38800 | 38750 | 437 |
| 347 | 20230718 | 125900 | 5911211250 | 38750 | 38750 | 38750 | 38750 | 99 |
| 348 | 20230718 | 125800 | 5907375000 | 38750 | 38800 | 38800 | 38750 | 205 |
| 349 | 20230718 | 125700 | 5899427650 | 38750 | 38750 | 38800 | 38750 | 510 |
| 350 | 20230718 | 125600 | 5879663650 | 38750 | 38750 | 38750 | 38750 | 242 |
| 351 | 20230718 | 125500 | 5870286150 | 38750 | 38750 | 38800 | 38750 | 135 |
| 352 | 20230718 | 125400 | 5865052800 | 38750 | 38700 | 38800 | 38700 | 688 |
| 353 | 20230718 | 125300 | 5838395150 | 38700 | 38750 | 38750 | 38700 | 610 |
| 354 | 20230718 | 125200 | 5814779750 | 38750 | 38750 | 38800 | 38750 | 339 |
| 355 | 20230718 | 125100 | 5801639400 | 38750 | 38750 | 38750 | 38750 | 317 |
| 356 | 20230718 | 125000 | 5789355650 | 38750 | 38700 | 38800 | 38700 | 670 |
| 357 | 20230718 | 124900 | 5763392150 | 38650 | 38700 | 38750 | 38650 | 853 |
| 358 | 20230718 | 124800 | 5730388350 | 38700 | 38700 | 38750 | 38700 | 206 |
| 359 | 20230718 | 124700 | 5722416050 | 38700 | 38700 | 38750 | 38700 | 526 |
| 360 | 20230718 | 124600 | 5702058250 | 38700 | 38750 | 38750 | 38700 | 69 |
| 361 | 20230718 | 124500 | 5699387750 | 38700 | 38700 | 38750 | 38700 | 438 |
| 362 | 20230718 | 124400 | 5682435500 | 38700 | 38700 | 38750 | 38700 | 324 |
| 363 | 20230718 | 124300 | 5669890950 | 38700 | 38700 | 38700 | 38700 | 131 |
| 364 | 20230718 | 124200 | 5664821250 | 38700 | 38700 | 38700 | 38700 | 264 |
| 365 | 20230718 | 124100 | 5654604450 | 38700 | 38700 | 38750 | 38700 | 191 |
| 366 | 20230718 | 124000 | 5647212700 | 38700 | 38700 | 38750 | 38700 | 698 |
| 367 | 20230718 | 123900 | 5620200050 | 38750 | 38750 | 38750 | 38700 | 126 |
| 368 | 20230718 | 123800 | 5615321200 | 38700 | 38700 | 38750 | 38700 | 537 |
| 369 | 20230718 | 123700 | 5594531000 | 38750 | 38700 | 38750 | 38700 | 78 |
| 370 | 20230718 | 123600 | 5591511400 | 38700 | 38700 | 38700 | 38700 | 335 |
| 371 | 20230718 | 123500 | 5578546900 | 38700 | 38750 | 38800 | 38700 | 2555 |
| 372 | 20230718 | 123400 | 5479631850 | 38750 | 38750 | 38800 | 38750 | 905 |
| 373 | 20230718 | 123300 | 5444551600 | 38750 | 38800 | 38800 | 38750 | 46 |
| 374 | 20230718 | 123200 | 5442767300 | 38800 | 38750 | 38800 | 38750 | 422 |
| 375 | 20230718 | 123100 | 5426411500 | 38750 | 38750 | 38750 | 38750 | 100 |
| 376 | 20230718 | 123000 | 5422536500 | 38750 | 38750 | 38750 | 38750 | 219 |
| 377 | 20230718 | 122900 | 5414050250 | 38750 | 38750 | 38750 | 38750 | 138 |
| 378 | 20230718 | 122800 | 5408702750 | 38800 | 38750 | 38800 | 38750 | 473 |
| 379 | 20230718 | 122700 | 5390367300 | 38750 | 38750 | 38800 | 38750 | 28 |
| 380 | 20230718 | 122600 | 5389282150 | 38750 | 38750 | 38800 | 38750 | 389 |
| 381 | 20230718 | 122500 | 5374208350 | 38800 | 38750 | 38800 | 38750 | 207 |
| 382 | 20230718 | 122400 | 5366180750 | 38750 | 38750 | 38750 | 38750 | 384 |
| 383 | 20230718 | 122300 | 5351300750 | 38750 | 38750 | 38800 | 38750 | 301 |
| 384 | 20230718 | 122200 | 5339636150 | 38750 | 38750 | 38750 | 38750 | 220 |
| 385 | 20230718 | 122100 | 5331111150 | 38750 | 38750 | 38750 | 38750 | 115 |
| 386 | 20230718 | 122000 | 5326654900 | 38750 | 38750 | 38800 | 38750 | 231 |
| 387 | 20230718 | 121900 | 5317702550 | 38750 | 38750 | 38750 | 38750 | 385 |
| 388 | 20230718 | 121800 | 5302783800 | 38750 | 38750 | 38800 | 38750 | 53 |
| 389 | 20230718 | 121700 | 5300729500 | 38850 | 38800 | 38850 | 38800 | 210 |
| 390 | 20230718 | 121600 | 5292581400 | 38800 | 38800 | 38800 | 38800 | 1137 |
| 391 | 20230718 | 121500 | 5248465800 | 38850 | 38850 | 38850 | 38800 | 342 |
| 392 | 20230718 | 121400 | 5235186400 | 38850 | 38850 | 38850 | 38850 | 168 |
| 393 | 20230718 | 121300 | 5228659600 | 38900 | 38900 | 38900 | 38850 | 367 |
| 394 | 20230718 | 121200 | 5214394850 | 38900 | 38900 | 38900 | 38900 | 201 |
| 395 | 20230718 | 121100 | 5206575950 | 38900 | 38900 | 38900 | 38900 | 463 |
| 396 | 20230718 | 121000 | 5188565250 | 38900 | 38900 | 38900 | 38900 | 112 |
| 397 | 20230718 | 120900 | 5184208450 | 38900 | 38950 | 38950 | 38900 | 92 |
| 398 | 20230718 | 120800 | 5180629600 | 38900 | 38900 | 38900 | 38900 | 54 |
| 399 | 20230718 | 120700 | 5178529000 | 38900 | 38900 | 38950 | 38900 | 516 |
| 400 | 20230718 | 120600 | 5158455550 | 38900 | 38900 | 38900 | 38900 | 273 |
| 401 | 20230718 | 120500 | 5147835850 | 38900 | 38900 | 38900 | 38900 | 83 |
| 402 | 20230718 | 120400 | 5144607150 | 38900 | 38950 | 38950 | 38900 | 428 |
| 403 | 20230718 | 120300 | 5127956050 | 38900 | 38950 | 38950 | 38900 | 181 |
| 404 | 20230718 | 120200 | 5120914250 | 38900 | 38900 | 38950 | 38900 | 139 |
| 405 | 20230718 | 120100 | 5115506300 | 38900 | 38950 | 38950 | 38900 | 387 |
| 406 | 20230718 | 120000 | 5100438000 | 38950 | 39000 | 39000 | 38950 | 193 |
| 407 | 20230718 | 115900 | 5092914600 | 39000 | 39000 | 39050 | 39000 | 239 |
| 408 | 20230718 | 115800 | 5083593500 | 39000 | 39000 | 39050 | 39000 | 199 |
| 409 | 20230718 | 115700 | 5075831950 | 39000 | 39050 | 39050 | 39000 | 537 |
| 410 | 20230718 | 115600 | 5054864500 | 39000 | 39100 | 39100 | 39000 | 574 |
| 411 | 20230718 | 115500 | 5032454900 | 39050 | 39050 | 39100 | 39050 | 409 |
| 412 | 20230718 | 115400 | 5016482500 | 39050 | 39050 | 39100 | 39050 | 214 |
| 413 | 20230718 | 115300 | 5008120450 | 39050 | 39050 | 39100 | 39050 | 355 |
| 414 | 20230718 | 115200 | 4994248250 | 39050 | 39000 | 39150 | 38950 | 4783 |
| 415 | 20230718 | 115100 | 4807648200 | 38950 | 38950 | 39000 | 38950 | 435 |
| 416 | 20230718 | 115000 | 4790699300 | 39000 | 38950 | 39000 | 38950 | 242 |
| 417 | 20230718 | 114900 | 4781269500 | 38900 | 38950 | 39000 | 38900 | 377 |
| 418 | 20230718 | 114800 | 4766583050 | 39000 | 38950 | 39000 | 38950 | 339 |
| 419 | 20230718 | 114700 | 4753377350 | 38950 | 38950 | 38950 | 38950 | 284 |
| 420 | 20230718 | 114600 | 4742315550 | 38950 | 38950 | 38950 | 38950 | 83 |
| 421 | 20230718 | 114500 | 4739082700 | 38950 | 39000 | 39000 | 38950 | 360 |
| 422 | 20230718 | 114400 | 4725059750 | 39000 | 38950 | 39000 | 38950 | 185 |
| 423 | 20230718 | 114300 | 4717851000 | 38950 | 38950 | 39000 | 38950 | 354 |
| 424 | 20230718 | 114200 | 4704061200 | 38950 | 38950 | 39000 | 38950 | 185 |
| 425 | 20230718 | 114100 | 4696852450 | 38950 | 38850 | 38950 | 38850 | 1681 |
| 426 | 20230718 | 114000 | 4631418600 | 38850 | 38850 | 38850 | 38850 | 107 |
| 427 | 20230718 | 113900 | 4627261650 | 38850 | 38850 | 38900 | 38850 | 415 |
| 428 | 20230718 | 113800 | 4611130250 | 38850 | 38850 | 38850 | 38850 | 68 |
| 429 | 20230718 | 113700 | 4608488450 | 38850 | 38800 | 38850 | 38800 | 287 |
| 430 | 20230718 | 113600 | 4597345900 | 38800 | 38800 | 38850 | 38800 | 193 |
| 431 | 20230718 | 113500 | 4589855000 | 38800 | 38800 | 38850 | 38750 | 358 |
| 432 | 20230718 | 113400 | 4575962900 | 38800 | 38700 | 38800 | 38700 | 425 |
| 433 | 20230718 | 113300 | 4559488150 | 38700 | 38750 | 38750 | 38700 | 216 |
| 434 | 20230718 | 113200 | 4551120900 | 38750 | 38750 | 38750 | 38750 | 349 |
| 435 | 20230718 | 113100 | 4537597150 | 38750 | 38750 | 38800 | 38750 | 146 |
| 436 | 20230718 | 113000 | 4531939550 | 38750 | 38700 | 38800 | 38650 | 337 |
| 437 | 20230718 | 112900 | 4518896450 | 38700 | 38700 | 38750 | 38650 | 1197 |
| 438 | 20230718 | 112800 | 4472572550 | 38650 | 38650 | 38700 | 38650 | 118 |
| 439 | 20230718 | 112700 | 4468010050 | 38650 | 38700 | 38700 | 38650 | 220 |
| 440 | 20230718 | 112600 | 4459506000 | 38650 | 38700 | 38700 | 38650 | 758 |
| 441 | 20230718 | 112500 | 4430174650 | 38700 | 38750 | 38750 | 38700 | 142 |
| 442 | 20230718 | 112400 | 4424677450 | 38750 | 38700 | 38800 | 38700 | 404 |
| 443 | 20230718 | 112300 | 4409022750 | 38750 | 38700 | 38750 | 38700 | 418 |
| 444 | 20230718 | 112200 | 4392842050 | 38700 | 38750 | 38750 | 38700 | 254 |
| 445 | 20230718 | 112100 | 4383012150 | 38700 | 38700 | 38700 | 38700 | 207 |
| 446 | 20230718 | 112000 | 4375001250 | 38700 | 38700 | 38750 | 38700 | 1147 |
| 447 | 20230718 | 111900 | 4330609700 | 38700 | 38650 | 38700 | 38650 | 308 |
| 448 | 20230718 | 111800 | 4318693550 | 38700 | 38750 | 38750 | 38650 | 1689 |
| 449 | 20230718 | 111700 | 4253320650 | 38750 | 38750 | 38800 | 38750 | 264 |
| 450 | 20230718 | 111600 | 4243089650 | 38750 | 38750 | 38800 | 38750 | 291 |
| 451 | 20230718 | 111500 | 4231809950 | 38750 | 38700 | 38750 | 38700 | 525 |
| 452 | 20230718 | 111400 | 4211491750 | 38700 | 38750 | 38750 | 38700 | 223 |
| 453 | 20230718 | 111300 | 4202857050 | 38750 | 38800 | 38800 | 38750 | 324 |
| 454 | 20230718 | 111200 | 4190301300 | 38750 | 38750 | 38750 | 38750 | 87 |
| 455 | 20230718 | 111100 | 4186930050 | 38750 | 38750 | 38800 | 38750 | 528 |
| 456 | 20230718 | 111000 | 4166467500 | 38750 | 38800 | 38800 | 38750 | 237 |
| 457 | 20230718 | 110900 | 4157280150 | 38750 | 38750 | 38750 | 38750 | 167 |
| 458 | 20230718 | 110800 | 4150808900 | 38750 | 38800 | 38850 | 38750 | 202 |
| 459 | 20230718 | 110700 | 4142973950 | 38750 | 38750 | 38800 | 38750 | 541 |
| 460 | 20230718 | 110600 | 4121998750 | 38750 | 38800 | 38800 | 38750 | 667 |
| 461 | 20230718 | 110500 | 4096146700 | 38800 | 38800 | 38800 | 38800 | 410 |
| 462 | 20230718 | 110400 | 4080238700 | 38800 | 38800 | 38800 | 38800 | 80 |
| 463 | 20230718 | 110300 | 4077134700 | 38800 | 38800 | 38850 | 38800 | 350 |
| 464 | 20230718 | 110200 | 4063554650 | 38850 | 38800 | 38850 | 38800 | 198 |
| 465 | 20230718 | 110100 | 4055870200 | 38850 | 38950 | 38950 | 38800 | 130 |
| 466 | 20230718 | 110000 | 4050810500 | 38950 | 38800 | 38950 | 38800 | 528 |
| 467 | 20230718 | 105900 | 4030301900 | 38850 | 38900 | 38950 | 38800 | 680 |
| 468 | 20230718 | 105800 | 4003864450 | 38900 | 38950 | 38950 | 38900 | 842 |
| 469 | 20230718 | 105700 | 3971091950 | 38950 | 38950 | 38950 | 38950 | 68 |
| 470 | 20230718 | 105600 | 3968443350 | 38950 | 38950 | 39000 | 38950 | 296 |
| 471 | 20230718 | 105500 | 3956913650 | 38950 | 38950 | 39000 | 38950 | 447 |
| 472 | 20230718 | 105400 | 3939502100 | 39000 | 38950 | 39000 | 38950 | 191 |
| 473 | 20230718 | 105300 | 3932061100 | 38950 | 39000 | 39000 | 38950 | 59 |
| 474 | 20230718 | 105200 | 3929760900 | 38900 | 38750 | 39050 | 38700 | 3519 |
| 475 | 20230718 | 105100 | 3793045250 | 38700 | 38850 | 38900 | 38700 | 3091 |
| 476 | 20230718 | 105000 | 3673258750 | 38800 | 38800 | 38850 | 38800 | 318 |
| 477 | 20230718 | 104900 | 3660919550 | 38800 | 38800 | 38850 | 38800 | 91 |
| 478 | 20230718 | 104800 | 3657388700 | 38800 | 38800 | 38850 | 38800 | 532 |
| 479 | 20230718 | 104700 | 3636733050 | 38800 | 38800 | 38850 | 38800 | 317 |
| 480 | 20230718 | 104600 | 3624431350 | 38800 | 38850 | 38900 | 38800 | 216 |
| 481 | 20230718 | 104500 | 3616038900 | 38850 | 38900 | 38900 | 38800 | 311 |
| 482 | 20230718 | 104400 | 3603964750 | 38800 | 38850 | 38900 | 38800 | 442 |
| 483 | 20230718 | 104300 | 3586793500 | 38850 | 39000 | 39000 | 38850 | 98 |
| 484 | 20230718 | 104200 | 3582977000 | 38950 | 38850 | 39000 | 38850 | 438 |
| 485 | 20230718 | 104100 | 3565923450 | 38900 | 38900 | 39050 | 38850 | 1920 |
| 486 | 20230718 | 104000 | 3491276750 | 38850 | 38950 | 38950 | 38850 | 751 |
| 487 | 20230718 | 103900 | 3462047850 | 38950 | 39000 | 39000 | 38950 | 251 |
| 488 | 20230718 | 103800 | 3452269150 | 39000 | 39050 | 39100 | 38950 | 942 |
| 489 | 20230718 | 103700 | 3415499000 | 39100 | 39050 | 39100 | 39000 | 667 |
| 490 | 20230718 | 103600 | 3389457350 | 39000 | 38950 | 39050 | 38950 | 644 |
| 491 | 20230718 | 103500 | 3364345000 | 39000 | 38900 | 39000 | 38900 | 234 |
| 492 | 20230718 | 103400 | 3355225500 | 38900 | 38900 | 39050 | 38900 | 1663 |
| 493 | 20230718 | 103300 | 3290398600 | 38850 | 38900 | 38900 | 38800 | 1442 |
| 494 | 20230718 | 103200 | 3234370850 | 38850 | 38850 | 38900 | 38850 | 452 |
| 495 | 20230718 | 103100 | 3216805500 | 38850 | 38900 | 38900 | 38850 | 65 |
| 496 | 20230718 | 103000 | 3214278500 | 38900 | 38900 | 38950 | 38850 | 501 |
| 497 | 20230718 | 102900 | 3194796800 | 38900 | 38900 | 39000 | 38900 | 331 |
| 498 | 20230718 | 102800 | 3181907950 | 38900 | 38950 | 39000 | 38850 | 698 |
| 499 | 20230718 | 102700 | 3154763800 | 39000 | 38900 | 39000 | 38900 | 503 |
| 500 | 20230718 | 102600 | 3135183750 | 38900 | 38900 | 38950 | 38850 | 751 |
| 501 | 20230718 | 102500 | 3105970000 | 38950 | 38950 | 39000 | 38950 | 231 |
| 502 | 20230718 | 102400 | 3096971500 | 38900 | 38900 | 38950 | 38900 | 397 |
| 503 | 20230718 | 102300 | 3081520650 | 38900 | 38850 | 38900 | 38800 | 3559 |
| 504 | 20230718 | 102200 | 2943398800 | 38850 | 38900 | 38900 | 38850 | 475 |
| 505 | 20230718 | 102100 | 2924936650 | 38900 | 38900 | 38950 | 38900 | 370 |
| 506 | 20230718 | 102000 | 2910542850 | 38950 | 38900 | 38950 | 38900 | 183 |
| 507 | 20230718 | 101900 | 2903422450 | 38900 | 38850 | 38950 | 38850 | 14 |
| 508 | 20230718 | 101800 | 2902877700 | 38950 | 38850 | 38950 | 38850 | 578 |
| 509 | 20230718 | 101700 | 2880393750 | 38950 | 38900 | 38950 | 38850 | 727 |
| 510 | 20230718 | 101600 | 2852111750 | 38900 | 38900 | 38900 | 38850 | 1787 |
| 511 | 20230718 | 101500 | 2782646400 | 38900 | 38900 | 38900 | 38900 | 179 |
| 512 | 20230718 | 101400 | 2775683300 | 38900 | 38900 | 38950 | 38900 | 472 |
| 513 | 20230718 | 101300 | 2757316000 | 38950 | 38900 | 38950 | 38900 | 241 |
| 514 | 20230718 | 101200 | 2747940300 | 38900 | 38900 | 38950 | 38900 | 351 |
| 515 | 20230718 | 101100 | 2734284950 | 39000 | 39050 | 39050 | 38950 | 482 |
| 516 | 20230718 | 101000 | 2715487700 | 39000 | 39050 | 39050 | 39000 | 178 |
| 517 | 20230718 | 100900 | 2708537100 | 39100 | 39000 | 39100 | 39000 | 498 |
| 518 | 20230718 | 100800 | 2689095750 | 39050 | 38900 | 39050 | 38900 | 276 |
| 519 | 20230718 | 100700 | 2678345500 | 38900 | 38900 | 38950 | 38900 | 205 |
| 520 | 20230718 | 100600 | 2670368800 | 38900 | 38950 | 39000 | 38900 | 1554 |
| 521 | 20230718 | 100500 | 2609902500 | 39000 | 38950 | 39000 | 38900 | 491 |
| 522 | 20230718 | 100400 | 2590778600 | 38950 | 38950 | 39000 | 38950 | 89 |
| 523 | 20230718 | 100300 | 2587311000 | 38950 | 38950 | 38950 | 38950 | 138 |
| 524 | 20230718 | 100200 | 2581935900 | 38950 | 39000 | 39000 | 38900 | 452 |
| 525 | 20230718 | 100100 | 2564316950 | 39050 | 39000 | 39050 | 39000 | 397 |
| 526 | 20230718 | 100000 | 2548828150 | 39050 | 39050 | 39100 | 39000 | 122 |
| 527 | 20230718 | 095900 | 2544063100 | 39050 | 39100 | 39100 | 39000 | 279 |
| 528 | 20230718 | 095800 | 2533169600 | 39100 | 39000 | 39250 | 39000 | 836 |
| 529 | 20230718 | 095700 | 2500482300 | 39050 | 39000 | 39050 | 39000 | 111 |
| 530 | 20230718 | 095600 | 2496152150 | 39050 | 39050 | 39100 | 39000 | 511 |
| 531 | 20230718 | 095500 | 2476195400 | 39050 | 39050 | 39050 | 39050 | 393 |
| 532 | 20230718 | 095400 | 2460848750 | 39100 | 39050 | 39100 | 39050 | 563 |
| 533 | 20230718 | 095300 | 2438859050 | 39050 | 39050 | 39100 | 39050 | 213 |
| 534 | 20230718 | 095200 | 2430539900 | 39050 | 39100 | 39100 | 39050 | 193 |
| 535 | 20230718 | 095100 | 2423003200 | 39050 | 39050 | 39100 | 39050 | 194 |
| 536 | 20230718 | 095000 | 2415425200 | 39050 | 39050 | 39100 | 39050 | 603 |
| 537 | 20230718 | 094900 | 2391872050 | 39050 | 39100 | 39100 | 39050 | 117 |
| 538 | 20230718 | 094800 | 2387302200 | 39100 | 38900 | 39150 | 38900 | 853 |
| 539 | 20230718 | 094700 | 2353953450 | 38900 | 38900 | 39000 | 38900 | 1261 |
| 540 | 20230718 | 094600 | 2304883100 | 38900 | 38950 | 38950 | 38900 | 412 |
| 541 | 20230718 | 094500 | 2288854300 | 38950 | 38950 | 39000 | 38950 | 320 |
| 542 | 20230718 | 094400 | 2276387800 | 38950 | 39050 | 39050 | 38950 | 1054 |
| 543 | 20230718 | 094300 | 2235271200 | 39050 | 39050 | 39100 | 39050 | 314 |
| 544 | 20230718 | 094200 | 2223009450 | 39050 | 39050 | 39100 | 39050 | 228 |
| 545 | 20230718 | 094100 | 2214105550 | 39050 | 39050 | 39050 | 39050 | 199 |
| 546 | 20230718 | 094000 | 2206334600 | 39050 | 39100 | 39100 | 39050 | 266 |
| 547 | 20230718 | 093900 | 2195936800 | 39000 | 38950 | 39100 | 38950 | 1052 |
| 548 | 20230718 | 093800 | 2154902500 | 38950 | 38950 | 39000 | 38950 | 588 |
| 549 | 20230718 | 093700 | 2131994800 | 39050 | 39100 | 39100 | 39000 | 1462 |
| 550 | 20230718 | 093600 | 2074970050 | 39100 | 39000 | 39100 | 39000 | 223 |
| 551 | 20230718 | 093500 | 2066258550 | 39050 | 39050 | 39100 | 39050 | 632 |
| 552 | 20230718 | 093400 | 2041577000 | 39050 | 39100 | 39100 | 39050 | 372 |
| 553 | 20230718 | 093300 | 2027043800 | 39150 | 39200 | 39200 | 39100 | 148 |
| 554 | 20230718 | 093200 | 2021249300 | 39150 | 39100 | 39200 | 39100 | 300 |
| 555 | 20230718 | 093100 | 2009505100 | 39100 | 39250 | 39250 | 39100 | 528 |
| 556 | 20230718 | 093000 | 1988811800 | 39250 | 39200 | 39250 | 39050 | 2013 |
| 557 | 20230718 | 092900 | 1910015300 | 39200 | 39250 | 39250 | 39200 | 188 |
| 558 | 20230718 | 092800 | 1902641250 | 39200 | 39250 | 39300 | 39200 | 1104 |
| 559 | 20230718 | 092700 | 1859321950 | 39250 | 39300 | 39300 | 39250 | 1185 |
| 560 | 20230718 | 092600 | 1812786650 | 39300 | 39450 | 39450 | 39300 | 1441 |
| 561 | 20230718 | 092500 | 1756049750 | 39450 | 39500 | 39500 | 39400 | 1317 |
| 562 | 20230718 | 092400 | 1704068500 | 39550 | 39700 | 39750 | 39550 | 1296 |
| 563 | 20230718 | 092300 | 1652737950 | 39700 | 39550 | 39750 | 39550 | 587 |
| 564 | 20230718 | 092200 | 1629456650 | 39550 | 39550 | 39650 | 39550 | 1353 |
| 565 | 20230718 | 092100 | 1575916100 | 39550 | 39800 | 39850 | 39550 | 4503 |
| 566 | 20230718 | 092000 | 1396913100 | 39850 | 39750 | 39850 | 39750 | 2444 |
| 567 | 20230718 | 091900 | 1299685900 | 39700 | 39700 | 39750 | 39650 | 2049 |
| 568 | 20230718 | 091800 | 1218341150 | 39700 | 39550 | 39700 | 39500 | 3441 |
| 569 | 20230718 | 091700 | 1082002700 | 39500 | 39450 | 39550 | 39450 | 1280 |
| 570 | 20230718 | 091600 | 1031429250 | 39450 | 39450 | 39550 | 39400 | 2773 |
| 571 | 20230718 | 091500 | 922002050 | 39450 | 39450 | 39450 | 39400 | 236 |
| 572 | 20230718 | 091400 | 912697050 | 39450 | 39400 | 39500 | 39400 | 1416 |
| 573 | 20230718 | 091300 | 856847450 | 39400 | 39400 | 39450 | 39300 | 1513 |
| 574 | 20230718 | 091200 | 797232700 | 39350 | 39300 | 39350 | 39200 | 1433 |
| 575 | 20230718 | 091100 | 740934800 | 39300 | 39200 | 39350 | 39200 | 798 |
| 576 | 20230718 | 091000 | 709615450 | 39200 | 39200 | 39200 | 39150 | 676 |
| 577 | 20230718 | 090900 | 683141900 | 39150 | 39200 | 39250 | 39150 | 737 |
| 578 | 20230718 | 090800 | 654260450 | 39300 | 39250 | 39300 | 39200 | 366 |
| 579 | 20230718 | 090700 | 639892950 | 39200 | 39250 | 39300 | 39200 | 1090 |
| 580 | 20230718 | 090600 | 597117850 | 39250 | 39400 | 39450 | 39250 | 3542 |
| 581 | 20230718 | 090500 | 457468150 | 39400 | 39200 | 39500 | 39200 | 4331 |
| 582 | 20230718 | 090400 | 286815900 | 39200 | 39100 | 39250 | 39050 | 928 |
| 583 | 20230718 | 090300 | 250448200 | 39050 | 39200 | 39200 | 39050 | 550 |
| 584 | 20230718 | 090200 | 228907350 | 39200 | 39050 | 39200 | 38900 | 1469 |
| 585 | 20230718 | 090100 | 171420850 | 39050 | 39000 | 39100 | 39000 | 1101 |
| 586 | 20230718 | 090000 | 128421300 | 39000 | 38900 | 39000 | 38800 | 3299 |