32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 3 | 20230718 | 184400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20230718 | 184300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20230718 | 184200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20230718 | 184100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20230718 | 184000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20230718 | 183900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20230718 | 183800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20230718 | 183700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20230718 | 183600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20230718 | 183500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20230718 | 183400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20230718 | 183300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20230718 | 183200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20230718 | 183100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20230718 | 183000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20230718 | 182900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20230718 | 182800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20230718 | 182700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20230718 | 182600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20230718 | 182500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20230718 | 182400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20230718 | 182300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20230718 | 182200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20230718 | 182100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20230718 | 182000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20230718 | 181900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20230718 | 181800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20230718 | 181700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20230718 | 181600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20230718 | 181500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 33 | 20230718 | 181400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20230718 | 181300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20230718 | 181200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20230718 | 181100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20230718 | 181000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20230718 | 180900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20230718 | 180800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20230718 | 180700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20230718 | 180600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20230718 | 180500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20230718 | 180400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20230718 | 180300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20230718 | 180200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20230718 | 180100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20230718 | 180000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20230718 | 175900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20230718 | 175800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20230718 | 175700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20230718 | 175600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20230718 | 175500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20230718 | 175400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20230718 | 175300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20230718 | 175200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20230718 | 175100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20230718 | 175000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20230718 | 174900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20230718 | 174800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20230718 | 174700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20230718 | 174600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20230718 | 174500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 63 | 20230718 | 174400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20230718 | 174300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20230718 | 174200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20230718 | 174100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20230718 | 174000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20230718 | 173900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20230718 | 173800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20230718 | 173700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20230718 | 173600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20230718 | 173500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20230718 | 173400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20230718 | 173300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20230718 | 173200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20230718 | 173100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20230718 | 173000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20230718 | 172900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20230718 | 172800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20230718 | 172700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20230718 | 172600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20230718 | 172500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20230718 | 172400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20230718 | 172300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20230718 | 172200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20230718 | 172100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20230718 | 172000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20230718 | 171900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20230718 | 171800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20230718 | 171700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20230718 | 171600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20230718 | 171500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 93 | 20230718 | 171400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20230718 | 171300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20230718 | 171200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20230718 | 171100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20230718 | 171000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20230718 | 170900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20230718 | 170800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20230718 | 170700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20230718 | 170600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20230718 | 170500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20230718 | 170400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20230718 | 170300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20230718 | 170200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20230718 | 170100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20230718 | 170000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20230718 | 165900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20230718 | 165800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20230718 | 165700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20230718 | 165600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20230718 | 165500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20230718 | 165400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20230718 | 165300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20230718 | 165200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20230718 | 165100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20230718 | 165000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20230718 | 164900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20230718 | 164800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20230718 | 164700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20230718 | 164600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20230718 | 164500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 123 | 20230718 | 164400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20230718 | 164300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20230718 | 164200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20230718 | 164100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20230718 | 164000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20230718 | 163900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20230718 | 163800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20230718 | 163700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20230718 | 163600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20230718 | 163500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20230718 | 163400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20230718 | 163300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20230718 | 163200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20230718 | 163100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20230718 | 163000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20230718 | 162900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20230718 | 162800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20230718 | 162700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20230718 | 162600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20230718 | 162500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20230718 | 162400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20230718 | 162300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20230718 | 162200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20230718 | 162100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20230718 | 162000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20230718 | 161900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20230718 | 161800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20230718 | 161700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20230718 | 161600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20230718 | 161500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 153 | 20230718 | 161400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20230718 | 161300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20230718 | 161200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20230718 | 161100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20230718 | 161000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20230718 | 160900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20230718 | 160800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20230718 | 160700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20230718 | 160600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20230718 | 160500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20230718 | 160400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20230718 | 160300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20230718 | 160200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20230718 | 160100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20230718 | 160000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20230718 | 155900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20230718 | 155800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20230718 | 155700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20230718 | 155600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20230718 | 155500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20230718 | 155400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20230718 | 155300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20230718 | 155200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20230718 | 155100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20230718 | 155000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20230718 | 154900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20230718 | 154800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20230718 | 154700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20230718 | 154600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20230718 | 154500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 183 | 20230718 | 154400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20230718 | 154300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20230718 | 154200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20230718 | 154100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20230718 | 154000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20230718 | 153900 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20230718 | 153800 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20230718 | 153700 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20230718 | 153600 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20230718 | 153500 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20230718 | 153400 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20230718 | 153300 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20230718 | 153200 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20230718 | 153100 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20230718 | 153000 | 17168398450 | 26200 | 26200 | 26200 | 26200 | 14716 |
| 198 | 20230718 | 152900 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230718 | 152800 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230718 | 152700 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230718 | 152600 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230718 | 152500 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230718 | 152400 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230718 | 152300 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 205 | 20230718 | 152200 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 206 | 20230718 | 152100 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 207 | 20230718 | 152000 | 16782839250 | 26050 | 26050 | 26050 | 26050 | 0 |
| 208 | 20230718 | 151900 | 16782839250 | 26050 | 26050 | 26050 | 26000 | 1682 |
| 209 | 20230718 | 151800 | 16739067300 | 26050 | 26050 | 26050 | 26000 | 2935 |
| 210 | 20230718 | 151700 | 16662701550 | 26050 | 26100 | 26100 | 26000 | 3655 |
| 211 | 20230718 | 151600 | 16567478450 | 26100 | 26050 | 26100 | 26050 | 864 |
| 212 | 20230718 | 151500 | 16544943450 | 26100 | 26100 | 26100 | 26050 | 477 |
| 213 | 20230718 | 151400 | 16532495650 | 26050 | 26050 | 26100 | 26000 | 1125 |
| 214 | 20230718 | 151300 | 16503226850 | 26050 | 26000 | 26050 | 26000 | 2692 |
| 215 | 20230718 | 151200 | 16433113650 | 26000 | 26000 | 26050 | 26000 | 862 |
| 216 | 20230718 | 151100 | 16410683300 | 26050 | 26050 | 26050 | 26000 | 5882 |
| 217 | 20230718 | 151000 | 16257525650 | 26050 | 26050 | 26100 | 26050 | 675 |
| 218 | 20230718 | 150900 | 16239936000 | 26050 | 26050 | 26100 | 26050 | 1585 |
| 219 | 20230718 | 150800 | 16198646700 | 26100 | 26050 | 26100 | 26050 | 400 |
| 220 | 20230718 | 150700 | 16188215600 | 26050 | 26100 | 26100 | 26050 | 3837 |
| 221 | 20230718 | 150600 | 16088254700 | 26050 | 26100 | 26100 | 26050 | 1521 |
| 222 | 20230718 | 150500 | 16048597050 | 26100 | 26100 | 26150 | 26100 | 772 |
| 223 | 20230718 | 150400 | 16028447750 | 26100 | 26100 | 26150 | 26100 | 349 |
| 224 | 20230718 | 150300 | 16019332650 | 26100 | 26100 | 26150 | 26100 | 4517 |
| 225 | 20230718 | 150200 | 15901419000 | 26150 | 26150 | 26150 | 26100 | 1671 |
| 226 | 20230718 | 150100 | 15857741900 | 26150 | 26150 | 26200 | 26150 | 539 |
| 227 | 20230718 | 150000 | 15843647000 | 26150 | 26100 | 26150 | 26100 | 2110 |
| 228 | 20230718 | 145900 | 15788475050 | 26150 | 26100 | 26150 | 26100 | 726 |
| 229 | 20230718 | 145800 | 15769522850 | 26100 | 26150 | 26150 | 26100 | 886 |
| 230 | 20230718 | 145700 | 15746393700 | 26100 | 26150 | 26200 | 26100 | 165 |
| 231 | 20230718 | 145600 | 15742079700 | 26150 | 26100 | 26150 | 26100 | 1277 |
| 232 | 20230718 | 145500 | 15708687150 | 26150 | 26150 | 26150 | 26100 | 900 |
| 233 | 20230718 | 145400 | 15685152900 | 26150 | 26150 | 26150 | 26100 | 952 |
| 234 | 20230718 | 145300 | 15660289200 | 26150 | 26200 | 26200 | 26100 | 557 |
| 235 | 20230718 | 145200 | 15645724200 | 26150 | 26150 | 26200 | 26150 | 433 |
| 236 | 20230718 | 145100 | 15634401200 | 26150 | 26150 | 26200 | 26150 | 724 |
| 237 | 20230718 | 145000 | 15615465950 | 26150 | 26150 | 26200 | 26150 | 174 |
| 238 | 20230718 | 144900 | 15610914200 | 26150 | 26200 | 26200 | 26150 | 931 |
| 239 | 20230718 | 144800 | 15586567550 | 26150 | 26150 | 26200 | 26150 | 1154 |
| 240 | 20230718 | 144700 | 15556379550 | 26200 | 26150 | 26200 | 26150 | 506 |
| 241 | 20230718 | 144600 | 15543137650 | 26150 | 26150 | 26150 | 26100 | 2367 |
| 242 | 20230718 | 144500 | 15481241450 | 26150 | 26200 | 26200 | 26150 | 679 |
| 243 | 20230718 | 144400 | 15463479750 | 26200 | 26200 | 26200 | 26150 | 410 |
| 244 | 20230718 | 144300 | 15452758100 | 26200 | 26150 | 26200 | 26150 | 1210 |
| 245 | 20230718 | 144200 | 15421116550 | 26150 | 26150 | 26200 | 26100 | 588 |
| 246 | 20230718 | 144100 | 15405750300 | 26150 | 26150 | 26150 | 26100 | 227 |
| 247 | 20230718 | 144000 | 15399817150 | 26100 | 26150 | 26150 | 26100 | 2661 |
| 248 | 20230718 | 143900 | 15330278550 | 26150 | 26150 | 26200 | 26150 | 675 |
| 249 | 20230718 | 143800 | 15312601800 | 26150 | 26100 | 26150 | 26100 | 2148 |
| 250 | 20230718 | 143700 | 15256434100 | 26150 | 26100 | 26150 | 26100 | 617 |
| 251 | 20230718 | 143600 | 15240328950 | 26100 | 26150 | 26200 | 26100 | 449 |
| 252 | 20230718 | 143500 | 15228591500 | 26150 | 26200 | 26200 | 26150 | 2839 |
| 253 | 20230718 | 143400 | 15154336850 | 26200 | 26200 | 26200 | 26200 | 128 |
| 254 | 20230718 | 143300 | 15150983250 | 26150 | 26200 | 26200 | 26150 | 1478 |
| 255 | 20230718 | 143200 | 15112281850 | 26200 | 26200 | 26250 | 26150 | 1005 |
| 256 | 20230718 | 143100 | 15085958750 | 26250 | 26200 | 26250 | 26200 | 1074 |
| 257 | 20230718 | 143000 | 15057819850 | 26200 | 26200 | 26250 | 26150 | 2021 |
| 258 | 20230718 | 142900 | 15004903100 | 26250 | 26200 | 26250 | 26200 | 444 |
| 259 | 20230718 | 142800 | 14993266600 | 26250 | 26200 | 26250 | 26200 | 276 |
| 260 | 20230718 | 142700 | 14986035350 | 26250 | 26200 | 26250 | 26200 | 461 |
| 261 | 20230718 | 142600 | 14973948500 | 26200 | 26200 | 26250 | 26200 | 435 |
| 262 | 20230718 | 142500 | 14962550500 | 26250 | 26250 | 26250 | 26250 | 79 |
| 263 | 20230718 | 142400 | 14960476750 | 26250 | 26200 | 26250 | 26200 | 893 |
| 264 | 20230718 | 142300 | 14937054650 | 26250 | 26200 | 26250 | 26200 | 1266 |
| 265 | 20230718 | 142200 | 14903883750 | 26200 | 26250 | 26250 | 26150 | 993 |
| 266 | 20230718 | 142100 | 14877851300 | 26250 | 26200 | 26250 | 26200 | 1069 |
| 267 | 20230718 | 142000 | 14849842700 | 26200 | 26150 | 26250 | 26100 | 1994 |
| 268 | 20230718 | 141900 | 14797640700 | 26150 | 26200 | 26200 | 26150 | 1182 |
| 269 | 20230718 | 141800 | 14766716500 | 26200 | 26250 | 26250 | 26200 | 1096 |
| 270 | 20230718 | 141700 | 14737999800 | 26250 | 26150 | 26250 | 26150 | 305 |
| 271 | 20230718 | 141600 | 14730007350 | 26250 | 26200 | 26250 | 26150 | 577 |
| 272 | 20230718 | 141500 | 14714902300 | 26200 | 26150 | 26200 | 26150 | 4229 |
| 273 | 20230718 | 141400 | 14604112650 | 26150 | 26100 | 26150 | 26100 | 470 |
| 274 | 20230718 | 141300 | 14591833850 | 26100 | 26200 | 26200 | 26100 | 401 |
| 275 | 20230718 | 141200 | 14581344200 | 26200 | 26150 | 26200 | 26100 | 4149 |
| 276 | 20230718 | 141100 | 14472978500 | 26150 | 26100 | 26150 | 26100 | 125 |
| 277 | 20230718 | 141000 | 14469711450 | 26100 | 26150 | 26200 | 26100 | 1354 |
| 278 | 20230718 | 140900 | 14434358100 | 26150 | 26150 | 26150 | 26100 | 374 |
| 279 | 20230718 | 140800 | 14424579000 | 26150 | 26150 | 26150 | 26150 | 286 |
| 280 | 20230718 | 140700 | 14417100100 | 26150 | 26150 | 26150 | 26100 | 2076 |
| 281 | 20230718 | 140600 | 14362888600 | 26150 | 26150 | 26150 | 26100 | 854 |
| 282 | 20230718 | 140500 | 14340576550 | 26150 | 26150 | 26150 | 26150 | 327 |
| 283 | 20230718 | 140400 | 14332025500 | 26150 | 26150 | 26200 | 26150 | 1084 |
| 284 | 20230718 | 140300 | 14303647300 | 26150 | 26150 | 26200 | 26100 | 1465 |
| 285 | 20230718 | 140200 | 14265335600 | 26150 | 26200 | 26200 | 26150 | 1787 |
| 286 | 20230718 | 140100 | 14218605050 | 26200 | 26200 | 26200 | 26150 | 107 |
| 287 | 20230718 | 140000 | 14215803000 | 26150 | 26200 | 26200 | 26150 | 794 |
| 288 | 20230718 | 135900 | 14195039650 | 26200 | 26150 | 26200 | 26150 | 471 |
| 289 | 20230718 | 135800 | 14182700950 | 26150 | 26150 | 26200 | 26150 | 311 |
| 290 | 20230718 | 135700 | 14174562250 | 26150 | 26200 | 26200 | 26150 | 1376 |
| 291 | 20230718 | 135600 | 14138564250 | 26200 | 26200 | 26200 | 26150 | 1119 |
| 292 | 20230718 | 135500 | 14109300750 | 26150 | 26150 | 26150 | 26150 | 700 |
| 293 | 20230718 | 135400 | 14090995750 | 26150 | 26150 | 26150 | 26100 | 1973 |
| 294 | 20230718 | 135300 | 14039401850 | 26150 | 26150 | 26200 | 26150 | 164 |
| 295 | 20230718 | 135200 | 14035109050 | 26150 | 26150 | 26200 | 26150 | 690 |
| 296 | 20230718 | 135100 | 14017063700 | 26200 | 26200 | 26200 | 26150 | 309 |
| 297 | 20230718 | 135000 | 14008975000 | 26200 | 26200 | 26200 | 26150 | 875 |
| 298 | 20230718 | 134900 | 13986050300 | 26200 | 26250 | 26250 | 26200 | 1503 |
| 299 | 20230718 | 134800 | 13946667700 | 26200 | 26200 | 26250 | 26200 | 1069 |
| 300 | 20230718 | 134700 | 13918659400 | 26150 | 26150 | 26200 | 26150 | 550 |
| 301 | 20230718 | 134600 | 13904261350 | 26150 | 26200 | 26200 | 26150 | 821 |
| 302 | 20230718 | 134500 | 13882780050 | 26200 | 26200 | 26200 | 26150 | 1024 |
| 303 | 20230718 | 134400 | 13855985900 | 26200 | 26200 | 26200 | 26200 | 1284 |
| 304 | 20230718 | 134300 | 13822345100 | 26200 | 26200 | 26250 | 26200 | 893 |
| 305 | 20230718 | 134200 | 13798936600 | 26200 | 26250 | 26250 | 26200 | 137 |
| 306 | 20230718 | 134100 | 13795344950 | 26250 | 26200 | 26250 | 26200 | 295 |
| 307 | 20230718 | 134000 | 13787614900 | 26200 | 26200 | 26250 | 26200 | 594 |
| 308 | 20230718 | 133900 | 13772041850 | 26200 | 26200 | 26250 | 26200 | 614 |
| 309 | 20230718 | 133800 | 13755952850 | 26200 | 26200 | 26250 | 26200 | 1148 |
| 310 | 20230718 | 133700 | 13725875100 | 26250 | 26300 | 26300 | 26200 | 1359 |
| 311 | 20230718 | 133600 | 13690202750 | 26250 | 26300 | 26300 | 26250 | 1703 |
| 312 | 20230718 | 133500 | 13645471000 | 26350 | 26300 | 26350 | 26250 | 1073 |
| 313 | 20230718 | 133400 | 13617242250 | 26300 | 26300 | 26350 | 26300 | 702 |
| 314 | 20230718 | 133300 | 13598765050 | 26300 | 26350 | 26350 | 26300 | 1224 |
| 315 | 20230718 | 133200 | 13566571850 | 26300 | 26350 | 26350 | 26300 | 1588 |
| 316 | 20230718 | 133100 | 13524794200 | 26350 | 26350 | 26400 | 26300 | 8090 |
| 317 | 20230718 | 133000 | 13311620000 | 26350 | 26350 | 26350 | 26300 | 4294 |
| 318 | 20230718 | 132900 | 13198483650 | 26350 | 26300 | 26350 | 26250 | 14714 |
| 319 | 20230718 | 132800 | 12811363400 | 26250 | 26250 | 26300 | 26250 | 459 |
| 320 | 20230718 | 132700 | 12799311400 | 26250 | 26300 | 26300 | 26250 | 2313 |
| 321 | 20230718 | 132600 | 12738521000 | 26250 | 26250 | 26300 | 26250 | 10984 |
| 322 | 20230718 | 132500 | 12450070450 | 26250 | 26200 | 26250 | 26200 | 647 |
| 323 | 20230718 | 132400 | 12433097800 | 26200 | 26250 | 26250 | 26150 | 1400 |
| 324 | 20230718 | 132300 | 12396407550 | 26200 | 26200 | 26200 | 26150 | 2310 |
| 325 | 20230718 | 132200 | 12335886550 | 26200 | 26150 | 26200 | 26150 | 571 |
| 326 | 20230718 | 132100 | 12320936550 | 26200 | 26150 | 26200 | 26150 | 230 |
| 327 | 20230718 | 132000 | 12314921950 | 26200 | 26200 | 26200 | 26150 | 282 |
| 328 | 20230718 | 131900 | 12307541750 | 26150 | 26150 | 26200 | 26150 | 462 |
| 329 | 20230718 | 131800 | 12295459450 | 26150 | 26150 | 26200 | 26150 | 432 |
| 330 | 20230718 | 131700 | 12284162350 | 26150 | 26200 | 26200 | 26150 | 33 |
| 331 | 20230718 | 131600 | 12283298750 | 26200 | 26150 | 26200 | 26150 | 225 |
| 332 | 20230718 | 131500 | 12277407800 | 26200 | 26200 | 26250 | 26200 | 292 |
| 333 | 20230718 | 131400 | 12269757300 | 26150 | 26200 | 26250 | 26150 | 5486 |
| 334 | 20230718 | 131300 | 12126024000 | 26200 | 26150 | 26200 | 26150 | 542 |
| 335 | 20230718 | 131200 | 12111847800 | 26150 | 26150 | 26200 | 26150 | 199 |
| 336 | 20230718 | 131100 | 12106642400 | 26200 | 26200 | 26200 | 26150 | 154 |
| 337 | 20230718 | 131000 | 12102611200 | 26200 | 26150 | 26200 | 26150 | 907 |
| 338 | 20230718 | 130900 | 12078885500 | 26200 | 26150 | 26200 | 26150 | 499 |
| 339 | 20230718 | 130800 | 12065812750 | 26150 | 26100 | 26150 | 26100 | 2306 |
| 340 | 20230718 | 130700 | 12005512700 | 26100 | 26100 | 26150 | 26100 | 244 |
| 341 | 20230718 | 130600 | 11999139100 | 26100 | 26100 | 26100 | 26100 | 615 |
| 342 | 20230718 | 130500 | 11983087600 | 26100 | 26100 | 26150 | 26100 | 670 |
| 343 | 20230718 | 130400 | 11965600100 | 26150 | 26100 | 26150 | 26100 | 285 |
| 344 | 20230718 | 130300 | 11958148700 | 26100 | 26100 | 26150 | 26100 | 487 |
| 345 | 20230718 | 130200 | 11945436100 | 26150 | 26150 | 26150 | 26150 | 192 |
| 346 | 20230718 | 130100 | 11940415300 | 26150 | 26100 | 26150 | 26100 | 587 |
| 347 | 20230718 | 130000 | 11925085100 | 26150 | 26150 | 26150 | 26100 | 728 |
| 348 | 20230718 | 125900 | 11906064900 | 26150 | 26150 | 26150 | 26150 | 183 |
| 349 | 20230718 | 125800 | 11901279450 | 26150 | 26100 | 26150 | 26100 | 461 |
| 350 | 20230718 | 125700 | 11889247050 | 26100 | 26150 | 26150 | 26100 | 187 |
| 351 | 20230718 | 125600 | 11884366200 | 26150 | 26150 | 26150 | 26150 | 113 |
| 352 | 20230718 | 125500 | 11881411250 | 26150 | 26150 | 26150 | 26100 | 216 |
| 353 | 20230718 | 125400 | 11875763850 | 26100 | 26100 | 26150 | 26100 | 241 |
| 354 | 20230718 | 125300 | 11869471150 | 26150 | 26100 | 26150 | 26100 | 645 |
| 355 | 20230718 | 125200 | 11852636600 | 26100 | 26100 | 26100 | 26100 | 619 |
| 356 | 20230718 | 125100 | 11836480700 | 26100 | 26100 | 26150 | 26050 | 975 |
| 357 | 20230718 | 125000 | 11811043600 | 26100 | 26100 | 26100 | 26050 | 927 |
| 358 | 20230718 | 124900 | 11786851800 | 26050 | 26100 | 26100 | 26050 | 981 |
| 359 | 20230718 | 124800 | 11761256350 | 26100 | 26050 | 26100 | 26050 | 609 |
| 360 | 20230718 | 124700 | 11745362050 | 26050 | 26050 | 26100 | 26050 | 2576 |
| 361 | 20230718 | 124600 | 11678250600 | 26100 | 26100 | 26100 | 26050 | 237 |
| 362 | 20230718 | 124500 | 11672070100 | 26100 | 26100 | 26100 | 26050 | 338 |
| 363 | 20230718 | 124400 | 11663248350 | 26050 | 26150 | 26150 | 26050 | 996 |
| 364 | 20230718 | 124300 | 11637272250 | 26100 | 26100 | 26100 | 26100 | 755 |
| 365 | 20230718 | 124200 | 11617566750 | 26100 | 26100 | 26150 | 26100 | 3838 |
| 366 | 20230718 | 124100 | 11517390900 | 26150 | 26100 | 26150 | 26050 | 364 |
| 367 | 20230718 | 124000 | 11507897750 | 26050 | 26100 | 26150 | 26050 | 3450 |
| 368 | 20230718 | 123900 | 11417875100 | 26100 | 26150 | 26150 | 26100 | 633 |
| 369 | 20230718 | 123800 | 11401323550 | 26150 | 26200 | 26250 | 26150 | 1907 |
| 370 | 20230718 | 123700 | 11351414100 | 26250 | 26200 | 26250 | 26200 | 435 |
| 371 | 20230718 | 123600 | 11340009150 | 26250 | 26200 | 26250 | 26200 | 632 |
| 372 | 20230718 | 123500 | 11323443900 | 26200 | 26250 | 26250 | 26200 | 1940 |
| 373 | 20230718 | 123400 | 11272587950 | 26250 | 26200 | 26250 | 26200 | 524 |
| 374 | 20230718 | 123300 | 11258849800 | 26200 | 26200 | 26200 | 26200 | 448 |
| 375 | 20230718 | 123200 | 11247112200 | 26200 | 26200 | 26250 | 26200 | 557 |
| 376 | 20230718 | 123100 | 11232518650 | 26200 | 26200 | 26200 | 26200 | 1367 |
| 377 | 20230718 | 123000 | 11196703250 | 26200 | 26200 | 26200 | 26150 | 1384 |
| 378 | 20230718 | 122900 | 11160455200 | 26200 | 26150 | 26200 | 26150 | 839 |
| 379 | 20230718 | 122800 | 11138473500 | 26200 | 26150 | 26200 | 26150 | 1609 |
| 380 | 20230718 | 122700 | 11096395550 | 26150 | 26150 | 26200 | 26150 | 361 |
| 381 | 20230718 | 122600 | 11086949700 | 26200 | 26250 | 26250 | 26150 | 2166 |
| 382 | 20230718 | 122500 | 11030194800 | 26200 | 26200 | 26250 | 26200 | 908 |
| 383 | 20230718 | 122400 | 11006402300 | 26200 | 26200 | 26250 | 26200 | 1298 |
| 384 | 20230718 | 122300 | 10972380200 | 26200 | 26200 | 26200 | 26150 | 1151 |
| 385 | 20230718 | 122200 | 10942231350 | 26200 | 26250 | 26250 | 26150 | 1887 |
| 386 | 20230718 | 122100 | 10892772350 | 26250 | 26300 | 26300 | 26250 | 2777 |
| 387 | 20230718 | 122000 | 10819847000 | 26300 | 26300 | 26300 | 26250 | 3256 |
| 388 | 20230718 | 121900 | 10734239900 | 26300 | 26250 | 26300 | 26250 | 7673 |
| 389 | 20230718 | 121800 | 10532796900 | 26250 | 26200 | 26250 | 26200 | 1154 |
| 390 | 20230718 | 121700 | 10502523900 | 26250 | 26200 | 26250 | 26200 | 203 |
| 391 | 20230718 | 121600 | 10497200100 | 26200 | 26150 | 26200 | 26150 | 3227 |
| 392 | 20230718 | 121500 | 10412657050 | 26150 | 26200 | 26200 | 26150 | 243 |
| 393 | 20230718 | 121400 | 10406301900 | 26150 | 26150 | 26200 | 26150 | 637 |
| 394 | 20230718 | 121300 | 10389643600 | 26150 | 26200 | 26200 | 26150 | 1610 |
| 395 | 20230718 | 121200 | 10347465900 | 26200 | 26150 | 26200 | 26100 | 4391 |
| 396 | 20230718 | 121100 | 10232526650 | 26150 | 26150 | 26200 | 26100 | 1789 |
| 397 | 20230718 | 121000 | 10185734750 | 26150 | 26100 | 26150 | 26100 | 2596 |
| 398 | 20230718 | 120900 | 10117860150 | 26100 | 26050 | 26100 | 26050 | 3634 |
| 399 | 20230718 | 120800 | 10023038200 | 26050 | 26050 | 26050 | 26050 | 737 |
| 400 | 20230718 | 120700 | 10003839350 | 26050 | 26050 | 26050 | 26000 | 1816 |
| 401 | 20230718 | 120600 | 9956532700 | 26000 | 26050 | 26050 | 26000 | 67 |
| 402 | 20230718 | 120500 | 9954787850 | 26050 | 26050 | 26100 | 26050 | 490 |
| 403 | 20230718 | 120400 | 9942023100 | 26050 | 26100 | 26100 | 26050 | 495 |
| 404 | 20230718 | 120300 | 9929124700 | 26050 | 26050 | 26050 | 26050 | 338 |
| 405 | 20230718 | 120200 | 9920319800 | 26050 | 26000 | 26100 | 26000 | 208 |
| 406 | 20230718 | 120100 | 9914897100 | 26000 | 26050 | 26100 | 26000 | 1323 |
| 407 | 20230718 | 120000 | 9880446650 | 26050 | 26100 | 26100 | 26050 | 820 |
| 408 | 20230718 | 115900 | 9859076050 | 26100 | 26100 | 26100 | 26050 | 115 |
| 409 | 20230718 | 115800 | 9856077850 | 26100 | 26050 | 26100 | 26000 | 916 |
| 410 | 20230718 | 115700 | 9832216050 | 26050 | 26050 | 26100 | 26000 | 1562 |
| 411 | 20230718 | 115600 | 9791525350 | 26050 | 26100 | 26100 | 26050 | 557 |
| 412 | 20230718 | 115500 | 9777008000 | 26100 | 26150 | 26150 | 26100 | 1979 |
| 413 | 20230718 | 115400 | 9725352300 | 26150 | 26150 | 26200 | 26100 | 4423 |
| 414 | 20230718 | 115300 | 9609640150 | 26150 | 26100 | 26200 | 26100 | 10624 |
| 415 | 20230718 | 115200 | 9331915250 | 26100 | 25950 | 26100 | 25950 | 14480 |
| 416 | 20230718 | 115100 | 8955691800 | 25950 | 25900 | 25950 | 25850 | 1836 |
| 417 | 20230718 | 115000 | 8908224200 | 25850 | 25900 | 25950 | 25850 | 714 |
| 418 | 20230718 | 114900 | 8889734150 | 25900 | 25900 | 25900 | 25850 | 1927 |
| 419 | 20230718 | 114800 | 8839840600 | 25900 | 25850 | 25900 | 25850 | 516 |
| 420 | 20230718 | 114700 | 8826501950 | 25850 | 25900 | 25900 | 25850 | 827 |
| 421 | 20230718 | 114600 | 8805118950 | 25900 | 25900 | 25900 | 25900 | 3708 |
| 422 | 20230718 | 114500 | 8709081750 | 25900 | 25950 | 25950 | 25900 | 347 |
| 423 | 20230718 | 114400 | 8700094100 | 25900 | 26000 | 26000 | 25900 | 252 |
| 424 | 20230718 | 114300 | 8693545900 | 25900 | 26000 | 26000 | 25900 | 186 |
| 425 | 20230718 | 114200 | 8688719400 | 25850 | 25900 | 25950 | 25850 | 6103 |
| 426 | 20230718 | 114100 | 8530747200 | 25900 | 25900 | 25950 | 25850 | 3813 |
| 427 | 20230718 | 114000 | 8431979400 | 25950 | 25950 | 25950 | 25950 | 551 |
| 428 | 20230718 | 113900 | 8417680950 | 25950 | 25950 | 26000 | 25950 | 370 |
| 429 | 20230718 | 113800 | 8408078550 | 25950 | 25950 | 25950 | 25950 | 1227 |
| 430 | 20230718 | 113700 | 8376237900 | 26000 | 26000 | 26000 | 26000 | 1416 |
| 431 | 20230718 | 113600 | 8339421900 | 26000 | 26000 | 26050 | 26000 | 932 |
| 432 | 20230718 | 113500 | 8315189300 | 26000 | 26000 | 26050 | 26000 | 1087 |
| 433 | 20230718 | 113400 | 8286926750 | 26000 | 26000 | 26000 | 26000 | 194 |
| 434 | 20230718 | 113300 | 8281882750 | 26000 | 26050 | 26050 | 25950 | 512 |
| 435 | 20230718 | 113200 | 8268571800 | 26000 | 26000 | 26000 | 25950 | 1716 |
| 436 | 20230718 | 113100 | 8223977550 | 26000 | 26000 | 26000 | 26000 | 138 |
| 437 | 20230718 | 113000 | 8220389550 | 26000 | 26000 | 26000 | 25950 | 832 |
| 438 | 20230718 | 112900 | 8198770150 | 26000 | 26000 | 26000 | 26000 | 215 |
| 439 | 20230718 | 112800 | 8193180150 | 26000 | 26000 | 26000 | 25950 | 37 |
| 440 | 20230718 | 112700 | 8192219100 | 26000 | 26000 | 26050 | 26000 | 821 |
| 441 | 20230718 | 112600 | 8170872600 | 26000 | 25950 | 26000 | 25950 | 3493 |
| 442 | 20230718 | 112500 | 8080055050 | 26000 | 26000 | 26000 | 25950 | 46 |
| 443 | 20230718 | 112400 | 8078859600 | 26000 | 26000 | 26000 | 25950 | 959 |
| 444 | 20230718 | 112300 | 8053948300 | 26000 | 25950 | 26000 | 25950 | 510 |
| 445 | 20230718 | 112200 | 8040710000 | 25950 | 25950 | 26000 | 25950 | 875 |
| 446 | 20230718 | 112100 | 8017998600 | 26000 | 25950 | 26000 | 25950 | 377 |
| 447 | 20230718 | 112000 | 8008197450 | 25950 | 25900 | 25950 | 25900 | 865 |
| 448 | 20230718 | 111900 | 7985756700 | 25950 | 25950 | 25950 | 25950 | 3083 |
| 449 | 20230718 | 111800 | 7905752850 | 25950 | 25900 | 25950 | 25900 | 212 |
| 450 | 20230718 | 111700 | 7900255200 | 25900 | 25900 | 25900 | 25900 | 302 |
| 451 | 20230718 | 111600 | 7892433400 | 25900 | 25900 | 25950 | 25900 | 991 |
| 452 | 20230718 | 111500 | 7866766450 | 25900 | 25900 | 25900 | 25900 | 326 |
| 453 | 20230718 | 111400 | 7858323050 | 25900 | 25900 | 25950 | 25900 | 372 |
| 454 | 20230718 | 111300 | 7848686900 | 25900 | 25850 | 25900 | 25850 | 2176 |
| 455 | 20230718 | 111200 | 7792329500 | 25850 | 25850 | 25900 | 25850 | 395 |
| 456 | 20230718 | 111100 | 7782116900 | 25850 | 25900 | 25950 | 25850 | 3599 |
| 457 | 20230718 | 111000 | 7689074250 | 25900 | 25850 | 25900 | 25850 | 1481 |
| 458 | 20230718 | 110900 | 7650735550 | 25900 | 25850 | 25900 | 25850 | 851 |
| 459 | 20230718 | 110800 | 7628735650 | 25850 | 25850 | 25900 | 25850 | 1441 |
| 460 | 20230718 | 110700 | 7591483800 | 25900 | 25900 | 25900 | 25850 | 1071 |
| 461 | 20230718 | 110600 | 7563771250 | 25900 | 25900 | 25950 | 25900 | 444 |
| 462 | 20230718 | 110500 | 7552267250 | 25950 | 25950 | 25950 | 25900 | 2737 |
| 463 | 20230718 | 110400 | 7481378500 | 25900 | 25950 | 25950 | 25900 | 456 |
| 464 | 20230718 | 110300 | 7469561750 | 25900 | 25950 | 25950 | 25900 | 174 |
| 465 | 20230718 | 110200 | 7465050050 | 25950 | 25850 | 25950 | 25850 | 152 |
| 466 | 20230718 | 110100 | 7461114550 | 25900 | 25900 | 25900 | 25850 | 1006 |
| 467 | 20230718 | 110000 | 7435069550 | 25900 | 25950 | 25950 | 25850 | 731 |
| 468 | 20230718 | 105900 | 7416145350 | 25900 | 25900 | 25900 | 25900 | 175 |
| 469 | 20230718 | 105800 | 7411612850 | 25900 | 25950 | 25950 | 25900 | 1718 |
| 470 | 20230718 | 105700 | 7367070900 | 25950 | 26000 | 26000 | 25950 | 744 |
| 471 | 20230718 | 105600 | 7347738600 | 26000 | 26000 | 26000 | 25950 | 1272 |
| 472 | 20230718 | 105500 | 7314689350 | 26000 | 26050 | 26050 | 26000 | 2228 |
| 473 | 20230718 | 105400 | 7256673950 | 26050 | 26000 | 26050 | 26000 | 4942 |
| 474 | 20230718 | 105300 | 7128168800 | 26000 | 25950 | 26000 | 25950 | 1486 |
| 475 | 20230718 | 105200 | 7089605650 | 25950 | 25950 | 25950 | 25900 | 665 |
| 476 | 20230718 | 105100 | 7072349900 | 25950 | 25900 | 25950 | 25850 | 1768 |
| 477 | 20230718 | 105000 | 7026567550 | 25900 | 25900 | 25900 | 25900 | 53 |
| 478 | 20230718 | 104900 | 7025194850 | 25900 | 25900 | 25900 | 25850 | 1557 |
| 479 | 20230718 | 104800 | 6984869050 | 25850 | 25900 | 25900 | 25850 | 751 |
| 480 | 20230718 | 104700 | 6965435300 | 25900 | 25900 | 25900 | 25850 | 220 |
| 481 | 20230718 | 104600 | 6959742650 | 25900 | 25850 | 25900 | 25850 | 585 |
| 482 | 20230718 | 104500 | 6944606700 | 25900 | 25850 | 25900 | 25850 | 458 |
| 483 | 20230718 | 104400 | 6932767150 | 25850 | 25850 | 25900 | 25850 | 803 |
| 484 | 20230718 | 104300 | 6912009450 | 25900 | 25850 | 25900 | 25800 | 1510 |
| 485 | 20230718 | 104200 | 6872976400 | 25850 | 25850 | 25850 | 25800 | 403 |
| 486 | 20230718 | 104100 | 6862572450 | 25800 | 25800 | 25850 | 25800 | 645 |
| 487 | 20230718 | 104000 | 6845931350 | 25800 | 25800 | 25800 | 25800 | 405 |
| 488 | 20230718 | 103900 | 6835482350 | 25800 | 25800 | 25850 | 25800 | 783 |
| 489 | 20230718 | 103800 | 6815279700 | 25850 | 25850 | 25850 | 25800 | 1158 |
| 490 | 20230718 | 103700 | 6785395550 | 25850 | 25850 | 25850 | 25800 | 125 |
| 491 | 20230718 | 103600 | 6782166650 | 25850 | 25850 | 25850 | 25800 | 71 |
| 492 | 20230718 | 103500 | 6780334300 | 25800 | 25750 | 25800 | 25750 | 1594 |
| 493 | 20230718 | 103400 | 6739223300 | 25750 | 25800 | 25800 | 25750 | 221 |
| 494 | 20230718 | 103300 | 6733524400 | 25800 | 25750 | 25800 | 25750 | 316 |
| 495 | 20230718 | 103200 | 6725377200 | 25800 | 25800 | 25800 | 25750 | 471 |
| 496 | 20230718 | 103100 | 6713226900 | 25800 | 25800 | 25800 | 25750 | 240 |
| 497 | 20230718 | 103000 | 6707035050 | 25800 | 25800 | 25850 | 25800 | 2287 |
| 498 | 20230718 | 102900 | 6648002300 | 25850 | 25850 | 25850 | 25800 | 120 |
| 499 | 20230718 | 102800 | 6644900500 | 25800 | 25850 | 25850 | 25750 | 1652 |
| 500 | 20230718 | 102700 | 6602287900 | 25800 | 25800 | 25850 | 25800 | 610 |
| 501 | 20230718 | 102600 | 6586548450 | 25850 | 25800 | 25850 | 25800 | 1473 |
| 502 | 20230718 | 102500 | 6548534150 | 25850 | 25850 | 25850 | 25800 | 857 |
| 503 | 20230718 | 102400 | 6526418050 | 25850 | 25850 | 25850 | 25800 | 1040 |
| 504 | 20230718 | 102300 | 6499553100 | 25800 | 25850 | 25850 | 25800 | 80 |
| 505 | 20230718 | 102200 | 6497488600 | 25850 | 25800 | 25850 | 25800 | 147 |
| 506 | 20230718 | 102100 | 6493695450 | 25800 | 25850 | 25850 | 25750 | 2350 |
| 507 | 20230718 | 102000 | 6433054100 | 25850 | 25850 | 25850 | 25800 | 632 |
| 508 | 20230718 | 101900 | 6416722850 | 25850 | 25850 | 25900 | 25800 | 1251 |
| 509 | 20230718 | 101800 | 6384384700 | 25900 | 25850 | 25900 | 25850 | 1661 |
| 510 | 20230718 | 101700 | 6341443300 | 25850 | 25900 | 25950 | 25850 | 1149 |
| 511 | 20230718 | 101600 | 6311679500 | 25950 | 25900 | 25950 | 25850 | 1057 |
| 512 | 20230718 | 101500 | 6284307850 | 25900 | 25850 | 25900 | 25850 | 893 |
| 513 | 20230718 | 101400 | 6261195400 | 25900 | 25850 | 25900 | 25850 | 100 |
| 514 | 20230718 | 101300 | 6258609600 | 25850 | 25850 | 25850 | 25800 | 578 |
| 515 | 20230718 | 101200 | 6243669700 | 25850 | 25800 | 25850 | 25800 | 644 |
| 516 | 20230718 | 101100 | 6227026900 | 25800 | 25800 | 25850 | 25800 | 3678 |
| 517 | 20230718 | 101000 | 6132133850 | 25800 | 25750 | 25800 | 25750 | 652 |
| 518 | 20230718 | 100900 | 6115320450 | 25800 | 25750 | 25800 | 25750 | 445 |
| 519 | 20230718 | 100800 | 6103847750 | 25800 | 25800 | 25800 | 25750 | 1231 |
| 520 | 20230718 | 100700 | 6072140950 | 25750 | 25800 | 25800 | 25750 | 372 |
| 521 | 20230718 | 100600 | 6062550050 | 25750 | 25750 | 25800 | 25750 | 1699 |
| 522 | 20230718 | 100500 | 6018794300 | 25750 | 25800 | 25850 | 25750 | 3486 |
| 523 | 20230718 | 100400 | 5928919150 | 25800 | 25850 | 25850 | 25800 | 4493 |
| 524 | 20230718 | 100300 | 5812989950 | 25850 | 25850 | 25850 | 25800 | 466 |
| 525 | 20230718 | 100200 | 5800950400 | 25850 | 25900 | 25900 | 25850 | 2236 |
| 526 | 20230718 | 100100 | 5743140900 | 25900 | 25950 | 25950 | 25900 | 1917 |
| 527 | 20230718 | 100000 | 5693488400 | 25900 | 25900 | 25950 | 25900 | 202 |
| 528 | 20230718 | 095900 | 5688251700 | 25950 | 26000 | 26000 | 25950 | 1147 |
| 529 | 20230718 | 095800 | 5658471850 | 26000 | 26000 | 26000 | 25900 | 4043 |
| 530 | 20230718 | 095700 | 5553547950 | 25950 | 26000 | 26000 | 25950 | 1441 |
| 531 | 20230718 | 095600 | 5516098750 | 26000 | 26000 | 26000 | 25950 | 269 |
| 532 | 20230718 | 095500 | 5509105450 | 25950 | 25900 | 26000 | 25900 | 1083 |
| 533 | 20230718 | 095400 | 5481001900 | 25950 | 25900 | 25950 | 25850 | 3090 |
| 534 | 20230718 | 095300 | 5401012450 | 25950 | 25950 | 25950 | 25850 | 1310 |
| 535 | 20230718 | 095200 | 5367080750 | 25950 | 25850 | 25950 | 25850 | 3260 |
| 536 | 20230718 | 095100 | 5282643150 | 25900 | 25900 | 25900 | 25850 | 215 |
| 537 | 20230718 | 095000 | 5277077800 | 25900 | 25850 | 25900 | 25850 | 1650 |
| 538 | 20230718 | 094900 | 5234424000 | 25850 | 25850 | 25900 | 25800 | 2454 |
| 539 | 20230718 | 094800 | 5171050300 | 25850 | 25850 | 25950 | 25850 | 1447 |
| 540 | 20230718 | 094700 | 5133613500 | 25850 | 25850 | 25900 | 25850 | 2765 |
| 541 | 20230718 | 094600 | 5062052650 | 25850 | 25850 | 25900 | 25850 | 1028 |
| 542 | 20230718 | 094500 | 5035467400 | 25850 | 25850 | 25900 | 25850 | 2370 |
| 543 | 20230718 | 094400 | 4974139650 | 25850 | 25900 | 25950 | 25850 | 1235 |
| 544 | 20230718 | 094300 | 4942152250 | 25900 | 25900 | 25950 | 25900 | 2504 |
| 545 | 20230718 | 094200 | 4877298400 | 25900 | 25950 | 25950 | 25900 | 3542 |
| 546 | 20230718 | 094100 | 4785532650 | 25900 | 26000 | 26000 | 25900 | 933 |
| 547 | 20230718 | 094000 | 4761342650 | 26000 | 26000 | 26000 | 25950 | 2262 |
| 548 | 20230718 | 093900 | 4702620900 | 26000 | 25950 | 26000 | 25950 | 3135 |
| 549 | 20230718 | 093800 | 4621126750 | 25950 | 26000 | 26000 | 25950 | 639 |
| 550 | 20230718 | 093700 | 4604518400 | 26000 | 26000 | 26050 | 25950 | 4339 |
| 551 | 20230718 | 093600 | 4491700450 | 26000 | 26050 | 26100 | 26000 | 2176 |
| 552 | 20230718 | 093500 | 4435010200 | 26050 | 26100 | 26100 | 26050 | 2943 |
| 553 | 20230718 | 093400 | 4358335800 | 26100 | 26050 | 26100 | 26050 | 745 |
| 554 | 20230718 | 093300 | 4338915100 | 26100 | 26100 | 26100 | 26050 | 1088 |
| 555 | 20230718 | 093200 | 4310538300 | 26100 | 26100 | 26100 | 26050 | 1120 |
| 556 | 20230718 | 093100 | 4281309000 | 26100 | 26050 | 26150 | 26050 | 1720 |
| 557 | 20230718 | 093000 | 4236492950 | 26150 | 26000 | 26150 | 26000 | 5241 |
| 558 | 20230718 | 092900 | 4099842450 | 26000 | 26000 | 26050 | 26000 | 2648 |
| 559 | 20230718 | 092800 | 4030943600 | 26050 | 26050 | 26050 | 26000 | 1185 |
| 560 | 20230718 | 092700 | 4000106600 | 26050 | 26050 | 26100 | 26050 | 1838 |
| 561 | 20230718 | 092600 | 3952195950 | 26050 | 26050 | 26100 | 26050 | 3123 |
| 562 | 20230718 | 092500 | 3870789950 | 26100 | 26100 | 26150 | 26050 | 4097 |
| 563 | 20230718 | 092400 | 3763897250 | 26100 | 26100 | 26150 | 26100 | 1737 |
| 564 | 20230718 | 092300 | 3718526450 | 26100 | 26150 | 26150 | 26100 | 2763 |
| 565 | 20230718 | 092200 | 3646318450 | 26150 | 26050 | 26150 | 26050 | 5293 |
| 566 | 20230718 | 092100 | 3508218400 | 26100 | 26050 | 26100 | 26050 | 1994 |
| 567 | 20230718 | 092000 | 3456233350 | 26050 | 26150 | 26150 | 26000 | 5558 |
| 568 | 20230718 | 091900 | 3311403500 | 26150 | 26100 | 26150 | 26000 | 3386 |
| 569 | 20230718 | 091800 | 3223147400 | 26100 | 26200 | 26200 | 26050 | 3498 |
| 570 | 20230718 | 091700 | 3131717250 | 26200 | 26300 | 26300 | 26200 | 3561 |
| 571 | 20230718 | 091600 | 3038238700 | 26300 | 26150 | 26300 | 26150 | 14388 |
| 572 | 20230718 | 091500 | 2660590250 | 26200 | 26250 | 26250 | 26150 | 3751 |
| 573 | 20230718 | 091400 | 2562300500 | 26250 | 26250 | 26300 | 26250 | 8047 |
| 574 | 20230718 | 091300 | 2351052950 | 26250 | 26300 | 26300 | 26200 | 9298 |
| 575 | 20230718 | 091200 | 2106719300 | 26300 | 26250 | 26300 | 26250 | 5567 |
| 576 | 20230718 | 091100 | 1960438850 | 26250 | 26000 | 26300 | 26000 | 14032 |
| 577 | 20230718 | 091000 | 1593263600 | 26050 | 26000 | 26050 | 26000 | 3745 |
| 578 | 20230718 | 090900 | 1495738800 | 26000 | 25950 | 26000 | 25950 | 3715 |
| 579 | 20230718 | 090800 | 1399171300 | 25950 | 26050 | 26050 | 25950 | 2838 |
| 580 | 20230718 | 090700 | 1325392300 | 26050 | 26000 | 26050 | 25950 | 3147 |
| 581 | 20230718 | 090600 | 1243505000 | 26000 | 25850 | 26000 | 25850 | 3724 |
| 582 | 20230718 | 090500 | 1146751750 | 25850 | 26050 | 26050 | 25850 | 5848 |
| 583 | 20230718 | 090400 | 994787750 | 26050 | 26050 | 26100 | 26000 | 5712 |
| 584 | 20230718 | 090300 | 845966200 | 26050 | 26050 | 26200 | 26000 | 9172 |
| 585 | 20230718 | 090200 | 606567750 | 26100 | 25750 | 26100 | 25750 | 6294 |
| 586 | 20230718 | 090100 | 443623050 | 25750 | 25650 | 25800 | 25650 | 7937 |
| 587 | 20230718 | 090000 | 239545650 | 25650 | 25500 | 25700 | 25500 | 8778 |